2674 (株)ハードオフコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,707 | 1,719 | 1,697 | 1,702 | 19,600 | 1,702 |
| 2024-05-01 | 1,735 | 1,735 | 1,705 | 1,718 | 16,700 | 1,718 |
| 2024-04-30 | 1,742 | 1,750 | 1,725 | 1,737 | 19,900 | 1,737 |
| 2024-04-26 | 1,720 | 1,741 | 1,710 | 1,721 | 120,700 | 1,721 |
| 2024-04-25 | 1,752 | 1,752 | 1,721 | 1,723 | 21,000 | 1,723 |
| 2024-04-24 | 1,737 | 1,755 | 1,723 | 1,747 | 51,300 | 1,747 |
| 2024-04-23 | 1,739 | 1,739 | 1,719 | 1,719 | 17,600 | 1,719 |
| 2024-04-22 | 1,716 | 1,737 | 1,716 | 1,729 | 32,300 | 1,729 |
| 2024-04-19 | 1,712 | 1,716 | 1,675 | 1,706 | 38,500 | 1,706 |
| 2024-04-18 | 1,675 | 1,717 | 1,675 | 1,717 | 23,000 | 1,717 |
| 2024-04-17 | 1,680 | 1,680 | 1,643 | 1,665 | 32,800 | 1,665 |
| 2024-04-16 | 1,729 | 1,729 | 1,670 | 1,673 | 46,700 | 1,673 |
| 2024-04-15 | 1,711 | 1,730 | 1,704 | 1,730 | 23,200 | 1,730 |
| 2024-04-12 | 1,721 | 1,733 | 1,714 | 1,722 | 35,600 | 1,722 |
| 2024-04-11 | 1,720 | 1,724 | 1,711 | 1,717 | 31,700 | 1,717 |
| 2024-04-10 | 1,693 | 1,726 | 1,692 | 1,720 | 44,400 | 1,720 |
| 2024-04-09 | 1,680 | 1,690 | 1,675 | 1,683 | 17,100 | 1,683 |
| 2024-04-08 | 1,640 | 1,676 | 1,640 | 1,676 | 34,600 | 1,676 |
| 2024-04-05 | 1,635 | 1,640 | 1,612 | 1,639 | 66,900 | 1,639 |
| 2024-04-04 | 1,655 | 1,656 | 1,635 | 1,650 | 52,500 | 1,650 |
| 2024-04-03 | 1,663 | 1,670 | 1,639 | 1,651 | 56,100 | 1,651 |
| 2024-04-02 | 1,697 | 1,697 | 1,667 | 1,672 | 60,800 | 1,672 |
| 2024-04-01 | 1,707 | 1,709 | 1,676 | 1,691 | 51,900 | 1,691 |
| 2024-03-29 | 1,697 | 1,718 | 1,688 | 1,700 | 80,300 | 1,700 |
| 2024-03-28 | 1,670 | 1,688 | 1,665 | 1,681 | 80,500 | 1,681 |
| 2024-03-27 | 1,739 | 1,747 | 1,715 | 1,732 | 132,500 | 1,732 |
| 2024-03-26 | 1,741 | 1,747 | 1,726 | 1,746 | 64,100 | 1,746 |
| 2024-03-25 | 1,770 | 1,777 | 1,745 | 1,750 | 75,500 | 1,750 |
| 2024-03-22 | 1,745 | 1,783 | 1,741 | 1,771 | 65,200 | 1,771 |
| 2024-03-21 | 1,738 | 1,744 | 1,727 | 1,740 | 38,500 | 1,740 |
| 2024-03-19 | 1,718 | 1,742 | 1,712 | 1,725 | 47,600 | 1,725 |
| 2024-03-18 | 1,735 | 1,735 | 1,705 | 1,718 | 44,800 | 1,718 |
| 2024-03-15 | 1,743 | 1,744 | 1,711 | 1,718 | 42,200 | 1,718 |
| 2024-03-14 | 1,695 | 1,743 | 1,695 | 1,743 | 56,900 | 1,743 |
| 2024-03-13 | 1,703 | 1,706 | 1,682 | 1,697 | 37,100 | 1,697 |
| 2024-03-12 | 1,688 | 1,699 | 1,653 | 1,698 | 39,800 | 1,698 |
| 2024-03-11 | 1,700 | 1,700 | 1,666 | 1,685 | 49,100 | 1,685 |
| 2024-03-08 | 1,676 | 1,718 | 1,670 | 1,706 | 68,400 | 1,706 |
| 2024-03-07 | 1,717 | 1,717 | 1,694 | 1,701 | 36,600 | 1,701 |
| 2024-03-06 | 1,698 | 1,719 | 1,668 | 1,716 | 55,700 | 1,716 |
| 2024-03-05 | 1,727 | 1,735 | 1,698 | 1,707 | 70,000 | 1,707 |
| 2024-03-04 | 1,777 | 1,780 | 1,723 | 1,735 | 90,600 | 1,735 |
| 2024-03-01 | 1,856 | 1,856 | 1,793 | 1,800 | 53,600 | 1,800 |
| 2024-02-29 | 1,840 | 1,864 | 1,832 | 1,863 | 28,800 | 1,863 |
| 2024-02-28 | 1,823 | 1,868 | 1,823 | 1,840 | 25,100 | 1,840 |
| 2024-02-27 | 1,843 | 1,850 | 1,813 | 1,823 | 30,200 | 1,823 |
| 2024-02-26 | 1,789 | 1,834 | 1,789 | 1,834 | 30,300 | 1,834 |
| 2024-02-22 | 1,795 | 1,808 | 1,776 | 1,778 | 23,200 | 1,778 |
| 2024-02-21 | 1,769 | 1,795 | 1,765 | 1,792 | 19,800 | 1,792 |
| 2024-02-20 | 1,779 | 1,793 | 1,761 | 1,766 | 38,200 | 1,766 |
| 2024-02-19 | 1,762 | 1,780 | 1,746 | 1,779 | 40,900 | 1,779 |
| 2024-02-16 | 1,748 | 1,780 | 1,719 | 1,762 | 45,800 | 1,762 |
| 2024-02-15 | 1,810 | 1,810 | 1,748 | 1,750 | 65,600 | 1,750 |
| 2024-02-14 | 1,823 | 1,838 | 1,800 | 1,800 | 31,100 | 1,800 |
| 2024-02-13 | 1,865 | 1,865 | 1,819 | 1,835 | 34,700 | 1,835 |
| 2024-02-09 | 1,858 | 1,900 | 1,812 | 1,833 | 46,700 | 1,833 |
| 2024-02-08 | 1,855 | 1,883 | 1,828 | 1,858 | 74,600 | 1,858 |
| 2024-02-07 | 1,830 | 1,887 | 1,766 | 1,835 | 124,300 | 1,835 |
| 2024-02-06 | 1,806 | 1,855 | 1,805 | 1,845 | 52,300 | 1,845 |
| 2024-02-05 | 1,810 | 1,814 | 1,797 | 1,808 | 30,800 | 1,808 |
| 2024-02-02 | 1,830 | 1,830 | 1,790 | 1,816 | 25,000 | 1,816 |
| 2024-02-01 | 1,839 | 1,857 | 1,795 | 1,804 | 53,900 | 1,804 |
| 2024-01-31 | 1,825 | 1,839 | 1,816 | 1,839 | 24,600 | 1,839 |
| 2024-01-30 | 1,868 | 1,868 | 1,816 | 1,825 | 117,300 | 1,825 |
| 2024-01-29 | 1,852 | 1,880 | 1,852 | 1,869 | 40,800 | 1,869 |
| 2024-01-26 | 1,821 | 1,852 | 1,814 | 1,842 | 56,600 | 1,842 |
| 2024-01-25 | 1,780 | 1,815 | 1,778 | 1,814 | 27,600 | 1,814 |
| 2024-01-24 | 1,783 | 1,804 | 1,767 | 1,774 | 26,000 | 1,774 |
| 2024-01-23 | 1,789 | 1,794 | 1,772 | 1,787 | 33,300 | 1,787 |
| 2024-01-22 | 1,770 | 1,777 | 1,756 | 1,775 | 46,400 | 1,775 |
| 2024-01-19 | 1,810 | 1,810 | 1,766 | 1,771 | 47,500 | 1,771 |
| 2024-01-18 | 1,804 | 1,808 | 1,782 | 1,808 | 32,100 | 1,808 |
| 2024-01-17 | 1,800 | 1,812 | 1,785 | 1,794 | 43,500 | 1,794 |
| 2024-01-16 | 1,817 | 1,823 | 1,778 | 1,787 | 48,900 | 1,787 |
| 2024-01-15 | 1,765 | 1,816 | 1,761 | 1,816 | 57,500 | 1,816 |
| 2024-01-12 | 1,746 | 1,759 | 1,722 | 1,743 | 62,900 | 1,743 |
| 2024-01-11 | 1,728 | 1,761 | 1,722 | 1,740 | 52,200 | 1,740 |
| 2024-01-10 | 1,725 | 1,733 | 1,715 | 1,715 | 59,500 | 1,715 |
| 2024-01-09 | 1,650 | 1,728 | 1,650 | 1,721 | 83,700 | 1,721 |
| 2024-01-05 | 1,670 | 1,678 | 1,644 | 1,647 | 46,700 | 1,647 |
| 2024-01-04 | 1,678 | 1,689 | 1,650 | 1,664 | 45,200 | 1,664 |
分割・併合履歴 ： [2005-09-27]1株→2株
