2674 (株)ハードオフコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,732 | 1,742 | 1,666 | 1,710 | 95,200 | 1,710 |
| 2025-04-03 | 1,736 | 1,787 | 1,735 | 1,772 | 43,800 | 1,772 |
| 2025-04-02 | 1,824 | 1,824 | 1,781 | 1,800 | 28,800 | 1,800 |
| 2025-04-01 | 1,827 | 1,838 | 1,812 | 1,812 | 18,000 | 1,812 |
| 2025-03-31 | 1,845 | 1,845 | 1,810 | 1,817 | 50,800 | 1,817 |
| 2025-03-28 | 1,841 | 1,878 | 1,833 | 1,866 | 48,500 | 1,866 |
| 2025-03-27 | 1,926 | 1,927 | 1,904 | 1,920 | 72,800 | 1,920 |
| 2025-03-26 | 1,925 | 1,925 | 1,909 | 1,920 | 38,700 | 1,920 |
| 2025-03-25 | 1,929 | 1,931 | 1,908 | 1,915 | 29,100 | 1,915 |
| 2025-03-24 | 1,929 | 1,929 | 1,905 | 1,928 | 29,200 | 1,928 |
| 2025-03-21 | 1,933 | 1,935 | 1,920 | 1,928 | 16,100 | 1,928 |
| 2025-03-19 | 1,905 | 1,933 | 1,905 | 1,918 | 24,700 | 1,918 |
| 2025-03-18 | 1,908 | 1,924 | 1,908 | 1,908 | 24,500 | 1,908 |
| 2025-03-17 | 1,920 | 1,920 | 1,903 | 1,904 | 16,800 | 1,904 |
| 2025-03-14 | 1,880 | 1,906 | 1,874 | 1,903 | 20,200 | 1,903 |
| 2025-03-13 | 1,880 | 1,915 | 1,879 | 1,887 | 33,100 | 1,887 |
| 2025-03-12 | 1,871 | 1,889 | 1,864 | 1,876 | 39,300 | 1,876 |
| 2025-03-11 | 1,883 | 1,883 | 1,855 | 1,870 | 26,800 | 1,870 |
| 2025-03-10 | 1,897 | 1,900 | 1,880 | 1,889 | 18,500 | 1,889 |
| 2025-03-07 | 1,894 | 1,906 | 1,888 | 1,891 | 21,500 | 1,891 |
| 2025-03-06 | 1,918 | 1,922 | 1,894 | 1,906 | 20,600 | 1,906 |
| 2025-03-05 | 1,892 | 1,920 | 1,892 | 1,912 | 18,900 | 1,912 |
| 2025-03-04 | 1,897 | 1,897 | 1,872 | 1,895 | 15,900 | 1,895 |
| 2025-03-03 | 1,880 | 1,890 | 1,863 | 1,890 | 20,700 | 1,890 |
| 2025-02-28 | 1,883 | 1,892 | 1,843 | 1,861 | 37,600 | 1,861 |
| 2025-02-27 | 1,863 | 1,900 | 1,863 | 1,898 | 21,400 | 1,898 |
| 2025-02-26 | 1,850 | 1,872 | 1,840 | 1,872 | 27,300 | 1,872 |
| 2025-02-25 | 1,849 | 1,862 | 1,842 | 1,850 | 20,900 | 1,850 |
| 2025-02-21 | 1,883 | 1,884 | 1,851 | 1,864 | 29,100 | 1,864 |
| 2025-02-20 | 1,935 | 1,935 | 1,869 | 1,883 | 57,600 | 1,883 |
| 2025-02-19 | 1,930 | 1,940 | 1,915 | 1,935 | 23,300 | 1,935 |
| 2025-02-18 | 1,909 | 1,938 | 1,908 | 1,930 | 29,500 | 1,930 |
| 2025-02-17 | 1,924 | 1,950 | 1,895 | 1,904 | 32,000 | 1,904 |
| 2025-02-14 | 1,893 | 1,913 | 1,888 | 1,913 | 22,700 | 1,913 |
| 2025-02-13 | 1,881 | 1,910 | 1,876 | 1,900 | 28,700 | 1,900 |
| 2025-02-12 | 1,918 | 1,918 | 1,867 | 1,871 | 48,700 | 1,871 |
| 2025-02-10 | 1,877 | 1,915 | 1,871 | 1,906 | 27,400 | 1,906 |
| 2025-02-07 | 1,910 | 1,916 | 1,860 | 1,893 | 84,200 | 1,893 |
| 2025-02-06 | 1,942 | 1,990 | 1,900 | 1,930 | 137,700 | 1,930 |
| 2025-02-05 | 1,935 | 1,948 | 1,924 | 1,934 | 23,700 | 1,934 |
| 2025-02-04 | 1,923 | 1,943 | 1,916 | 1,927 | 12,800 | 1,927 |
| 2025-02-03 | 1,955 | 1,955 | 1,902 | 1,905 | 31,700 | 1,905 |
| 2025-01-31 | 1,946 | 1,956 | 1,937 | 1,955 | 19,300 | 1,955 |
| 2025-01-30 | 1,929 | 1,951 | 1,915 | 1,951 | 29,900 | 1,951 |
| 2025-01-29 | 1,950 | 1,955 | 1,931 | 1,944 | 19,100 | 1,944 |
| 2025-01-28 | 1,894 | 1,941 | 1,894 | 1,941 | 37,700 | 1,941 |
| 2025-01-27 | 1,919 | 1,919 | 1,897 | 1,911 | 25,800 | 1,911 |
| 2025-01-24 | 1,861 | 1,893 | 1,861 | 1,893 | 22,000 | 1,893 |
| 2025-01-23 | 1,876 | 1,884 | 1,860 | 1,863 | 20,000 | 1,863 |
| 2025-01-22 | 1,876 | 1,887 | 1,873 | 1,875 | 25,800 | 1,875 |
| 2025-01-21 | 1,862 | 1,873 | 1,841 | 1,868 | 23,400 | 1,868 |
| 2025-01-20 | 1,865 | 1,869 | 1,852 | 1,852 | 16,600 | 1,852 |
| 2025-01-17 | 1,862 | 1,867 | 1,827 | 1,855 | 24,100 | 1,855 |
| 2025-01-16 | 1,851 | 1,873 | 1,847 | 1,861 | 22,100 | 1,861 |
| 2025-01-15 | 1,837 | 1,851 | 1,833 | 1,846 | 32,500 | 1,846 |
| 2025-01-14 | 1,870 | 1,870 | 1,821 | 1,837 | 34,500 | 1,837 |
| 2025-01-10 | 1,856 | 1,881 | 1,855 | 1,863 | 21,300 | 1,863 |
| 2025-01-09 | 1,865 | 1,873 | 1,845 | 1,861 | 29,900 | 1,861 |
| 2025-01-08 | 1,888 | 1,909 | 1,870 | 1,870 | 31,200 | 1,870 |
| 2025-01-07 | 1,891 | 1,912 | 1,876 | 1,889 | 40,400 | 1,889 |
| 2025-01-06 | 1,922 | 1,922 | 1,886 | 1,888 | 28,600 | 1,888 |
分割・併合履歴 ： [2005-09-27]1株→2株