2742 (株)ハローズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,796	2,839	2,782	2,827	28,400	2,827
2021-12-29	2,723	2,796	2,695	2,791	35,300	2,791
2021-12-28	2,700	2,716	2,657	2,689	64,400	2,689
2021-12-27	2,617	2,648	2,610	2,633	28,100	2,633
2021-12-24	2,693	2,700	2,647	2,661	17,200	2,661
2021-12-23	2,710	2,712	2,691	2,700	15,600	2,700
2021-12-22	2,722	2,722	2,695	2,703	12,800	2,703
2021-12-21	2,725	2,735	2,707	2,717	17,600	2,717
2021-12-20	2,743	2,751	2,712	2,712	14,500	2,712
2021-12-17	2,760	2,795	2,756	2,777	15,500	2,777
2021-12-16	2,800	2,800	2,773	2,795	12,800	2,795
2021-12-15	2,798	2,826	2,772	2,775	19,500	2,775
2021-12-14	2,778	2,800	2,765	2,787	16,100	2,787
2021-12-13	2,786	2,809	2,764	2,778	11,800	2,778
2021-12-10	2,792	2,818	2,777	2,790	18,900	2,790
2021-12-09	2,769	2,796	2,754	2,792	18,300	2,792
2021-12-08	2,785	2,808	2,763	2,782	28,800	2,782
2021-12-07	2,700	2,760	2,700	2,760	26,500	2,760
2021-12-06	2,723	2,723	2,697	2,700	12,100	2,700
2021-12-03	2,660	2,710	2,653	2,701	24,500	2,701
2021-12-02	2,621	2,667	2,621	2,628	16,500	2,628
2021-12-01	2,641	2,691	2,635	2,638	15,400	2,638
2021-11-30	2,639	2,719	2,636	2,647	27,800	2,647
2021-11-29	2,652	2,671	2,611	2,627	25,600	2,627
2021-11-26	2,730	2,730	2,672	2,680	27,900	2,680
2021-11-25	2,726	2,732	2,719	2,730	8,800	2,730
2021-11-24	2,783	2,783	2,725	2,726	11,400	2,726
2021-11-22	2,753	2,782	2,734	2,767	15,300	2,767
2021-11-19	2,716	2,746	2,706	2,734	13,800	2,734
2021-11-18	2,742	2,751	2,700	2,717	20,000	2,717
2021-11-17	2,771	2,771	2,724	2,724	13,200	2,724
2021-11-16	2,799	2,817	2,760	2,764	14,300	2,764
2021-11-15	2,751	2,800	2,751	2,769	22,000	2,769
2021-11-12	2,735	2,770	2,735	2,751	17,200	2,751
2021-11-11	2,760	2,761	2,722	2,732	22,600	2,732
2021-11-10	2,795	2,803	2,751	2,760	17,000	2,760
2021-11-09	2,840	2,846	2,798	2,814	21,300	2,814
2021-11-08	2,874	2,874	2,820	2,829	14,500	2,829
2021-11-05	2,911	2,933	2,862	2,886	39,400	2,886
2021-11-04	2,835	2,961	2,825	2,961	63,100	2,961
2021-11-02	2,835	2,865	2,805	2,835	31,100	2,835
2021-11-01	2,815	2,847	2,806	2,842	31,600	2,842
2021-10-29	2,762	2,795	2,738	2,794	17,200	2,794
2021-10-28	2,725	2,789	2,704	2,760	144,000	2,760
2021-10-27	2,727	2,748	2,718	2,725	18,900	2,725
2021-10-26	2,719	2,752	2,716	2,730	17,700	2,730
2021-10-25	2,780	2,780	2,716	2,719	19,300	2,719
2021-10-22	2,775	2,789	2,733	2,747	23,900	2,747
2021-10-21	2,758	2,785	2,740	2,754	27,600	2,754
2021-10-20	2,800	2,837	2,775	2,781	26,300	2,781
2021-10-19	2,820	2,835	2,802	2,812	12,800	2,812
2021-10-18	2,820	2,825	2,771	2,822	25,700	2,822
2021-10-15	2,751	2,793	2,751	2,793	32,300	2,793
2021-10-14	2,760	2,774	2,734	2,751	15,200	2,751
2021-10-13	2,771	2,800	2,750	2,768	20,100	2,768
2021-10-12	2,841	2,841	2,780	2,780	25,500	2,780
2021-10-11	2,879	2,880	2,831	2,849	25,500	2,849
2021-10-08	2,809	2,858	2,792	2,843	36,300	2,843
2021-10-07	2,776	2,813	2,761	2,771	25,400	2,771
2021-10-06	2,778	2,805	2,740	2,769	31,400	2,769
2021-10-05	2,735	2,770	2,722	2,738	28,300	2,738
2021-10-04	2,793	2,813	2,736	2,741	37,100	2,741
2021-10-01	2,845	2,845	2,783	2,792	36,800	2,792
2021-09-30	2,850	2,893	2,850	2,850	32,800	2,850
2021-09-29	2,905	2,931	2,830	2,832	83,300	2,832
2021-09-28	3,030	3,070	2,960	3,025	36,700	3,025
2021-09-27	3,075	3,080	3,050	3,055	15,600	3,055
2021-09-24	3,040	3,095	3,020	3,075	21,200	3,075
2021-09-22	3,010	3,060	2,985	3,010	32,700	3,010
2021-09-21	3,065	3,065	3,015	3,015	24,800	3,015
2021-09-17	3,115	3,115	3,090	3,110	23,800	3,110
2021-09-16	3,100	3,115	3,060	3,115	24,500	3,115
2021-09-15	3,090	3,095	3,070	3,085	22,200	3,085
2021-09-14	3,100	3,120	3,095	3,120	23,200	3,120
2021-09-13	3,100	3,120	3,080	3,120	35,600	3,120
2021-09-10	3,050	3,100	3,040	3,100	35,800	3,100
2021-09-09	3,055	3,085	3,030	3,085	20,900	3,085
2021-09-08	3,060	3,080	3,035	3,060	17,300	3,060
2021-09-07	3,075	3,090	3,055	3,075	25,100	3,075
2021-09-06	3,010	3,060	3,010	3,060	18,700	3,060
2021-09-03	2,995	3,045	2,990	3,020	31,200	3,020
2021-09-02	2,988	3,010	2,970	3,010	19,300	3,010
2021-09-01	3,010	3,010	2,978	3,005	21,000	3,005
2021-08-31	3,000	3,020	2,978	2,996	29,100	2,996
2021-08-30	2,930	3,000	2,910	3,000	33,300	3,000
2021-08-27	2,920	2,960	2,906	2,920	12,200	2,920
2021-08-26	2,979	2,980	2,945	2,951	14,900	2,951
2021-08-25	2,968	2,986	2,954	2,974	17,100	2,974
2021-08-24	2,954	2,979	2,951	2,974	19,300	2,974
2021-08-23	2,940	2,963	2,940	2,962	15,000	2,962
2021-08-20	2,934	2,939	2,912	2,935	20,200	2,935
2021-08-19	2,885	2,940	2,885	2,896	10,300	2,896
2021-08-18	2,863	2,928	2,848	2,893	11,500	2,893
2021-08-17	2,882	2,902	2,831	2,853	20,900	2,853
2021-08-16	2,951	2,951	2,890	2,906	12,200	2,906
2021-08-13	2,949	2,968	2,944	2,946	8,700	2,946
2021-08-12	2,938	2,964	2,920	2,960	37,300	2,960
2021-08-11	2,885	2,917	2,884	2,908	20,900	2,908
2021-08-10	2,873	2,906	2,873	2,883	13,600	2,883
2021-08-06	2,851	2,872	2,849	2,865	10,800	2,865
2021-08-05	2,850	2,861	2,837	2,851	10,900	2,851
2021-08-04	2,869	2,873	2,840	2,853	12,100	2,853
2021-08-03	2,882	2,920	2,868	2,873	22,200	2,873
2021-08-02	2,865	2,915	2,855	2,915	34,400	2,915
2021-07-30	2,826	2,844	2,816	2,830	17,100	2,830
2021-07-29	2,876	2,876	2,830	2,840	12,400	2,840
2021-07-28	2,898	2,898	2,839	2,853	15,000	2,853
2021-07-27	2,883	2,904	2,870	2,895	33,200	2,895
2021-07-26	2,876	2,890	2,852	2,883	19,400	2,883
2021-07-21	2,829	2,850	2,813	2,847	19,800	2,847
2021-07-20	2,765	2,808	2,751	2,787	28,600	2,787
2021-07-19	2,800	2,800	2,773	2,785	18,800	2,785
2021-07-16	2,795	2,811	2,778	2,803	21,100	2,803
2021-07-15	2,881	2,890	2,792	2,806	38,500	2,806
2021-07-14	2,837	2,877	2,837	2,866	28,400	2,866
2021-07-13	2,780	2,846	2,775	2,846	36,700	2,846
2021-07-12	2,733	2,791	2,719	2,785	44,600	2,785
2021-07-09	2,716	2,747	2,667	2,690	53,300	2,690
2021-07-08	2,740	2,779	2,716	2,716	44,500	2,716
2021-07-07	2,723	2,765	2,722	2,734	40,700	2,734
2021-07-06	2,775	2,778	2,731	2,748	26,400	2,748
2021-07-05	2,772	2,794	2,745	2,750	35,200	2,750
2021-07-02	2,762	2,762	2,735	2,746	35,700	2,746
2021-07-01	2,769	2,791	2,705	2,712	35,300	2,712
2021-06-30	2,715	2,756	2,706	2,746	63,300	2,746
2021-06-29	2,700	2,742	2,653	2,710	87,800	2,710
2021-06-28	2,670	2,744	2,666	2,727	40,100	2,727
2021-06-25	2,666	2,675	2,650	2,658	16,100	2,658
2021-06-24	2,687	2,687	2,655	2,664	24,200	2,664
2021-06-23	2,672	2,719	2,672	2,715	12,300	2,715
2021-06-22	2,675	2,700	2,660	2,689	27,400	2,689
2021-06-21	2,666	2,670	2,618	2,640	34,200	2,640
2021-06-18	2,670	2,714	2,670	2,694	35,200	2,694
2021-06-17	2,684	2,698	2,655	2,662	31,200	2,662
2021-06-16	2,705	2,726	2,676	2,694	28,300	2,694
2021-06-15	2,709	2,730	2,694	2,717	15,800	2,717
2021-06-14	2,703	2,709	2,693	2,705	20,600	2,705
2021-06-11	2,720	2,739	2,703	2,703	34,000	2,703
2021-06-10	2,724	2,741	2,711	2,720	17,500	2,720
2021-06-09	2,719	2,741	2,719	2,726	8,400	2,726
2021-06-08	2,721	2,725	2,702	2,715	23,700	2,715
2021-06-07	2,720	2,735	2,702	2,714	15,000	2,714
2021-06-04	2,730	2,738	2,711	2,715	11,200	2,715
2021-06-03	2,718	2,758	2,717	2,726	17,600	2,726
2021-06-02	2,715	2,743	2,711	2,713	16,300	2,713
2021-06-01	2,760	2,760	2,694	2,714	33,600	2,714
2021-05-31	2,795	2,795	2,744	2,762	34,700	2,762
2021-05-28	2,784	2,816	2,776	2,799	27,800	2,799
2021-05-27	2,815	2,827	2,771	2,782	52,500	2,782
2021-05-26	2,844	2,866	2,808	2,813	29,300	2,813
2021-05-25	2,878	2,897	2,841	2,844	23,500	2,844
2021-05-24	2,930	2,930	2,850	2,878	22,500	2,878
2021-05-21	2,922	2,922	2,880	2,881	22,400	2,881
2021-05-20	2,920	2,955	2,896	2,900	17,100	2,900
2021-05-19	2,915	2,936	2,906	2,920	18,000	2,920
2021-05-18	2,930	2,950	2,921	2,938	19,700	2,938
2021-05-17	2,934	2,934	2,887	2,900	20,000	2,900
2021-05-14	2,932	2,950	2,903	2,934	25,800	2,934
2021-05-13	2,947	2,947	2,881	2,893	31,400	2,893
2021-05-12	2,970	2,993	2,956	2,957	47,400	2,957
2021-05-11	3,010	3,030	2,955	2,957	47,000	2,957
2021-05-10	2,987	3,015	2,975	3,010	23,900	3,010
2021-05-07	3,015	3,015	2,966	2,979	28,300	2,979
2021-05-06	2,935	3,010	2,935	2,993	38,600	2,993
2021-04-30	2,931	2,959	2,927	2,932	42,600	2,932
2021-04-28	2,964	2,971	2,904	2,915	30,500	2,915
2021-04-27	2,970	2,986	2,935	2,959	24,800	2,959
2021-04-26	3,010	3,010	2,957	2,960	25,300	2,960
2021-04-23	3,030	3,045	3,005	3,010	20,100	3,010
2021-04-22	3,015	3,050	2,980	3,035	21,400	3,035
2021-04-21	3,010	3,050	2,934	2,967	41,000	2,967
2021-04-20	3,065	3,080	3,030	3,030	35,400	3,030
2021-04-19	3,075	3,130	3,070	3,095	90,100	3,095
2021-04-16	3,045	3,075	2,990	3,065	59,700	3,065
2021-04-15	3,040	3,090	3,010	3,055	68,900	3,055
2021-04-14	2,950	3,060	2,936	3,055	160,600	3,055
2021-04-13	2,883	2,927	2,880	2,883	35,200	2,883
2021-04-12	2,850	2,883	2,848	2,871	20,900	2,871
2021-04-09	2,828	2,872	2,827	2,851	31,200	2,851
2021-04-08	2,873	2,873	2,819	2,828	39,300	2,828
2021-04-07	2,860	2,904	2,846	2,877	21,400	2,877
2021-04-06	2,919	2,931	2,865	2,865	32,900	2,865
2021-04-05	2,948	2,948	2,886	2,898	32,900	2,898
2021-04-02	2,925	2,941	2,902	2,906	23,700	2,906
2021-04-01	2,921	2,949	2,900	2,925	30,800	2,925
2021-03-31	2,932	2,964	2,889	2,907	40,700	2,907
2021-03-30	3,070	3,070	2,948	2,950	48,000	2,950
2021-03-29	3,005	3,075	2,997	3,060	116,500	3,060
2021-03-26	2,956	2,991	2,948	2,980	26,700	2,980
2021-03-25	2,907	2,973	2,890	2,956	32,200	2,956
2021-03-24	2,962	2,970	2,893	2,907	36,000	2,907
2021-03-23	3,010	3,010	2,950	2,990	47,300	2,990
2021-03-22	2,997	3,040	2,981	3,010	39,000	3,010
2021-03-19	2,993	3,015	2,974	3,015	40,200	3,015
2021-03-18	3,015	3,015	2,962	2,998	47,000	2,998
2021-03-17	2,975	3,015	2,960	3,015	37,500	3,015
2021-03-16	2,936	2,979	2,935	2,978	39,200	2,978
2021-03-15	2,947	2,974	2,912	2,948	43,300	2,948
2021-03-12	2,939	2,939	2,893	2,929	30,900	2,929
2021-03-11	2,886	2,950	2,875	2,945	37,700	2,945
2021-03-10	2,912	2,924	2,861	2,874	35,400	2,874
2021-03-09	2,915	2,917	2,870	2,908	33,700	2,908
2021-03-08	2,942	2,961	2,884	2,894	28,300	2,894
2021-03-05	2,893	2,933	2,858	2,900	57,800	2,900
2021-03-04	2,885	2,913	2,845	2,894	32,200	2,894
2021-03-03	2,962	2,965	2,878	2,903	45,600	2,903
2021-03-02	2,948	2,975	2,893	2,969	50,800	2,969
2021-03-01	2,819	2,914	2,806	2,912	57,300	2,912
2021-02-26	2,824	2,862	2,794	2,804	77,400	2,804
2021-02-25	2,836	2,893	2,800	2,873	130,800	2,873
2021-02-24	2,947	2,978	2,900	2,900	133,700	2,900
2021-02-22	2,960	3,015	2,934	3,000	108,700	3,000
2021-02-19	3,000	3,005	2,952	2,963	178,300	2,963
2021-02-18	3,040	3,040	3,000	3,025	84,700	3,025
2021-02-17	3,080	3,085	3,010	3,010	118,400	3,010
2021-02-16	3,115	3,115	3,070	3,085	77,400	3,085
2021-02-15	3,110	3,125	3,070	3,100	77,700	3,100
2021-02-12	3,150	3,155	3,055	3,105	313,000	3,105
2021-02-10	3,115	3,165	3,090	3,090	134,700	3,090
2021-02-09	3,145	3,145	3,085	3,115	102,300	3,115
2021-02-08	3,155	3,185	3,125	3,150	92,900	3,150
2021-02-05	3,150	3,170	3,145	3,150	64,400	3,150
2021-02-04	3,155	3,210	3,115	3,150	105,000	3,150
2021-02-03	3,250	3,290	3,190	3,195	67,400	3,195
2021-02-02	3,195	3,240	3,195	3,230	31,900	3,230
2021-02-01	3,235	3,255	3,180	3,215	35,200	3,215
2021-01-29	3,300	3,340	3,250	3,250	72,400	3,250
2021-01-28	3,255	3,360	3,255	3,315	45,500	3,315
2021-01-27	3,245	3,320	3,220	3,300	75,800	3,300
2021-01-26	3,360	3,430	3,360	3,430	9,800	3,430
2021-01-25	3,320	3,385	3,320	3,375	9,600	3,375
2021-01-22	3,355	3,355	3,305	3,320	20,600	3,320
2021-01-21	3,335	3,355	3,275	3,295	27,200	3,295
2021-01-20	3,385	3,385	3,320	3,345	14,700	3,345
2021-01-19	3,450	3,450	3,385	3,385	15,800	3,385
2021-01-18	3,425	3,475	3,390	3,440	10,300	3,440
2021-01-15	3,510	3,515	3,420	3,425	21,600	3,425
2021-01-14	3,525	3,575	3,505	3,520	15,000	3,520
2021-01-13	3,600	3,600	3,535	3,565	12,800	3,565
2021-01-12	3,705	3,705	3,590	3,600	17,000	3,600
2021-01-08	3,520	3,670	3,510	3,665	27,500	3,665
2021-01-07	3,450	3,515	3,450	3,510	15,600	3,510
2021-01-06	3,410	3,440	3,390	3,440	12,400	3,440
2021-01-05	3,410	3,410	3,380	3,410	10,500	3,410
2021-01-04	3,500	3,500	3,375	3,405	15,800	3,405

分割・併合履歴： [2006-02-23]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2742 (株)ハローズ の時系列データ [2021年度]

2742 (株)ハローズの時系列データ [2021年度]