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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,875 | 1,888 | 1,863 | 1,882 | 32,900 | 1,882 |
| 2025-11-12 | 1,856 | 1,869 | 1,845 | 1,863 | 28,900 | 1,863 |
| 2025-11-11 | 1,825 | 1,857 | 1,815 | 1,857 | 41,000 | 1,857 |
| 2025-11-10 | 1,836 | 1,849 | 1,770 | 1,815 | 94,500 | 1,815 |
| 2025-11-07 | 1,832 | 1,845 | 1,813 | 1,845 | 24,800 | 1,845 |
| 2025-11-06 | 1,822 | 1,843 | 1,819 | 1,824 | 29,300 | 1,824 |
| 2025-11-05 | 1,830 | 1,831 | 1,807 | 1,822 | 28,100 | 1,822 |
| 2025-11-04 | 1,810 | 1,834 | 1,801 | 1,826 | 29,500 | 1,826 |
| 2025-10-31 | 1,792 | 1,808 | 1,792 | 1,807 | 25,700 | 1,807 |
| 2025-10-30 | 1,803 | 1,815 | 1,796 | 1,800 | 31,500 | 1,800 |
| 2025-10-29 | 1,828 | 1,829 | 1,791 | 1,805 | 38,100 | 1,805 |
| 2025-10-28 | 1,857 | 1,857 | 1,828 | 1,828 | 28,100 | 1,828 |
| 2025-10-27 | 1,837 | 1,865 | 1,837 | 1,856 | 29,200 | 1,856 |
| 2025-10-24 | 1,856 | 1,856 | 1,833 | 1,837 | 15,400 | 1,837 |
| 2025-10-23 | 1,843 | 1,855 | 1,837 | 1,849 | 14,300 | 1,849 |
| 2025-10-22 | 1,822 | 1,844 | 1,817 | 1,844 | 30,600 | 1,844 |
| 2025-10-21 | 1,821 | 1,827 | 1,813 | 1,816 | 18,700 | 1,816 |
| 2025-10-20 | 1,811 | 1,826 | 1,806 | 1,821 | 24,200 | 1,821 |
| 2025-10-17 | 1,801 | 1,810 | 1,799 | 1,803 | 17,300 | 1,803 |
| 2025-10-16 | 1,828 | 1,828 | 1,803 | 1,805 | 30,100 | 1,805 |
| 2025-10-15 | 1,808 | 1,832 | 1,808 | 1,821 | 20,700 | 1,821 |
| 2025-10-14 | 1,801 | 1,820 | 1,795 | 1,804 | 36,400 | 1,804 |
| 2025-10-10 | 1,821 | 1,826 | 1,804 | 1,817 | 29,900 | 1,817 |
| 2025-10-09 | 1,841 | 1,844 | 1,820 | 1,841 | 22,000 | 1,841 |
| 2025-10-08 | 1,846 | 1,850 | 1,829 | 1,832 | 25,400 | 1,832 |
| 2025-10-07 | 1,846 | 1,846 | 1,821 | 1,834 | 20,500 | 1,834 |
| 2025-10-06 | 1,816 | 1,834 | 1,812 | 1,830 | 36,300 | 1,830 |
| 2025-10-03 | 1,800 | 1,816 | 1,800 | 1,804 | 24,400 | 1,804 |
| 2025-10-02 | 1,782 | 1,805 | 1,782 | 1,798 | 38,300 | 1,798 |
| 2025-10-01 | 1,834 | 1,834 | 1,780 | 1,780 | 60,400 | 1,780 |
| 2025-09-30 | 1,852 | 1,857 | 1,832 | 1,835 | 28,000 | 1,835 |
| 2025-09-29 | 1,887 | 1,887 | 1,852 | 1,859 | 25,200 | 1,859 |
| 2025-09-26 | 1,870 | 1,878 | 1,866 | 1,878 | 26,600 | 1,878 |
| 2025-09-25 | 1,859 | 1,866 | 1,855 | 1,866 | 23,500 | 1,866 |
| 2025-09-24 | 1,849 | 1,860 | 1,840 | 1,857 | 33,200 | 1,857 |
| 2025-09-22 | 1,840 | 1,848 | 1,836 | 1,846 | 22,900 | 1,846 |
| 2025-09-19 | 1,844 | 1,851 | 1,831 | 1,833 | 35,500 | 1,833 |
| 2025-09-18 | 1,847 | 1,847 | 1,829 | 1,834 | 22,600 | 1,834 |
| 2025-09-17 | 1,848 | 1,851 | 1,833 | 1,843 | 23,700 | 1,843 |
| 2025-09-16 | 1,828 | 1,852 | 1,820 | 1,849 | 40,200 | 1,849 |
| 2025-09-12 | 1,827 | 1,830 | 1,817 | 1,817 | 29,600 | 1,817 |
| 2025-09-11 | 1,831 | 1,837 | 1,820 | 1,831 | 24,300 | 1,831 |
| 2025-09-10 | 1,822 | 1,839 | 1,816 | 1,831 | 23,200 | 1,831 |
| 2025-09-09 | 1,829 | 1,845 | 1,819 | 1,822 | 42,200 | 1,822 |
| 2025-09-08 | 1,830 | 1,830 | 1,820 | 1,826 | 21,300 | 1,826 |
| 2025-09-05 | 1,815 | 1,828 | 1,812 | 1,824 | 30,600 | 1,824 |
| 2025-09-04 | 1,800 | 1,815 | 1,790 | 1,815 | 19,200 | 1,815 |
| 2025-09-03 | 1,800 | 1,809 | 1,794 | 1,800 | 27,900 | 1,800 |
| 2025-09-02 | 1,809 | 1,812 | 1,793 | 1,797 | 28,200 | 1,797 |
| 2025-09-01 | 1,810 | 1,812 | 1,794 | 1,802 | 39,100 | 1,802 |
| 2025-08-29 | 1,797 | 1,799 | 1,773 | 1,793 | 39,000 | 1,793 |
| 2025-08-28 | 1,797 | 1,800 | 1,786 | 1,791 | 40,500 | 1,791 |
| 2025-08-27 | 1,818 | 1,818 | 1,800 | 1,801 | 36,400 | 1,801 |
| 2025-08-26 | 1,806 | 1,821 | 1,794 | 1,815 | 48,500 | 1,815 |
| 2025-08-25 | 1,817 | 1,822 | 1,798 | 1,799 | 41,200 | 1,799 |
| 2025-08-22 | 1,804 | 1,811 | 1,798 | 1,809 | 33,200 | 1,809 |
| 2025-08-21 | 1,786 | 1,803 | 1,783 | 1,798 | 34,800 | 1,798 |
| 2025-08-20 | 1,794 | 1,794 | 1,780 | 1,786 | 38,400 | 1,786 |
| 2025-08-19 | 1,769 | 1,796 | 1,768 | 1,794 | 75,300 | 1,794 |
| 2025-08-18 | 1,745 | 1,769 | 1,745 | 1,762 | 59,600 | 1,762 |
| 2025-08-15 | 1,766 | 1,766 | 1,743 | 1,752 | 31,300 | 1,752 |
| 2025-08-14 | 1,740 | 1,758 | 1,740 | 1,758 | 26,200 | 1,758 |
| 2025-08-13 | 1,743 | 1,750 | 1,729 | 1,742 | 32,600 | 1,742 |
| 2025-08-12 | 1,739 | 1,745 | 1,725 | 1,744 | 87,700 | 1,744 |
| 2025-08-08 | 1,728 | 1,748 | 1,725 | 1,733 | 69,600 | 1,733 |
| 2025-08-07 | 1,752 | 1,772 | 1,698 | 1,727 | 125,200 | 1,727 |
| 2025-08-06 | 1,745 | 1,768 | 1,744 | 1,768 | 38,800 | 1,768 |
| 2025-08-05 | 1,752 | 1,763 | 1,741 | 1,742 | 42,600 | 1,742 |
| 2025-08-04 | 1,735 | 1,759 | 1,724 | 1,752 | 45,600 | 1,752 |
| 2025-08-01 | 1,747 | 1,761 | 1,741 | 1,760 | 29,600 | 1,760 |
| 2025-07-31 | 1,744 | 1,750 | 1,735 | 1,747 | 29,800 | 1,747 |
| 2025-07-30 | 1,719 | 1,743 | 1,719 | 1,737 | 33,500 | 1,737 |
| 2025-07-29 | 1,721 | 1,723 | 1,712 | 1,719 | 23,000 | 1,719 |
| 2025-07-28 | 1,715 | 1,729 | 1,715 | 1,717 | 35,900 | 1,717 |
| 2025-07-25 | 1,720 | 1,726 | 1,714 | 1,714 | 26,000 | 1,714 |
| 2025-07-24 | 1,710 | 1,721 | 1,708 | 1,720 | 19,500 | 1,720 |
| 2025-07-23 | 1,696 | 1,710 | 1,694 | 1,706 | 45,000 | 1,706 |
| 2025-07-22 | 1,685 | 1,703 | 1,683 | 1,694 | 36,200 | 1,694 |
| 2025-07-18 | 1,691 | 1,692 | 1,674 | 1,674 | 33,600 | 1,674 |
| 2025-07-17 | 1,680 | 1,691 | 1,680 | 1,687 | 15,000 | 1,687 |
| 2025-07-16 | 1,691 | 1,698 | 1,680 | 1,680 | 31,200 | 1,680 |
| 2025-07-15 | 1,706 | 1,715 | 1,690 | 1,690 | 33,900 | 1,690 |
| 2025-07-14 | 1,710 | 1,716 | 1,695 | 1,710 | 64,600 | 1,710 |
| 2025-07-11 | 1,700 | 1,715 | 1,699 | 1,706 | 32,000 | 1,706 |
| 2025-07-10 | 1,710 | 1,718 | 1,697 | 1,702 | 33,500 | 1,702 |
| 2025-07-09 | 1,706 | 1,717 | 1,704 | 1,709 | 31,700 | 1,709 |
| 2025-07-08 | 1,687 | 1,706 | 1,685 | 1,704 | 28,100 | 1,704 |
| 2025-07-07 | 1,689 | 1,696 | 1,686 | 1,686 | 25,000 | 1,686 |
| 2025-07-04 | 1,680 | 1,689 | 1,677 | 1,681 | 25,700 | 1,681 |
| 2025-07-03 | 1,698 | 1,698 | 1,680 | 1,680 | 38,100 | 1,680 |
| 2025-07-02 | 1,683 | 1,699 | 1,676 | 1,691 | 47,100 | 1,691 |
| 2025-07-01 | 1,705 | 1,705 | 1,682 | 1,683 | 56,300 | 1,683 |
| 2025-06-30 | 1,715 | 1,716 | 1,701 | 1,701 | 36,200 | 1,701 |
| 2025-06-27 | 1,703 | 1,714 | 1,699 | 1,705 | 29,900 | 1,705 |
| 2025-06-26 | 1,692 | 1,700 | 1,690 | 1,700 | 26,700 | 1,700 |
| 2025-06-25 | 1,706 | 1,706 | 1,690 | 1,690 | 40,600 | 1,690 |
| 2025-06-24 | 1,712 | 1,715 | 1,704 | 1,706 | 26,600 | 1,706 |
| 2025-06-23 | 1,705 | 1,710 | 1,693 | 1,705 | 53,700 | 1,705 |
| 2025-06-20 | 1,718 | 1,723 | 1,697 | 1,705 | 40,300 | 1,705 |
| 2025-06-19 | 1,707 | 1,723 | 1,703 | 1,717 | 41,600 | 1,717 |
| 2025-06-18 | 1,704 | 1,719 | 1,695 | 1,713 | 43,400 | 1,713 |
| 2025-06-17 | 1,702 | 1,703 | 1,694 | 1,698 | 37,700 | 1,698 |
| 2025-06-16 | 1,707 | 1,713 | 1,697 | 1,702 | 37,900 | 1,702 |
| 2025-06-13 | 1,720 | 1,720 | 1,701 | 1,711 | 48,700 | 1,711 |
| 2025-06-12 | 1,741 | 1,751 | 1,726 | 1,726 | 28,900 | 1,726 |
| 2025-06-11 | 1,750 | 1,753 | 1,741 | 1,742 | 25,300 | 1,742 |
| 2025-06-10 | 1,748 | 1,762 | 1,736 | 1,750 | 55,500 | 1,750 |
| 2025-06-09 | 1,755 | 1,755 | 1,741 | 1,741 | 19,900 | 1,741 |
| 2025-06-06 | 1,722 | 1,764 | 1,721 | 1,747 | 47,800 | 1,747 |
| 2025-06-05 | 1,726 | 1,734 | 1,719 | 1,724 | 27,000 | 1,724 |
| 2025-06-04 | 1,723 | 1,731 | 1,722 | 1,722 | 22,300 | 1,722 |
| 2025-06-03 | 1,727 | 1,743 | 1,715 | 1,723 | 35,000 | 1,723 |
| 2025-06-02 | 1,742 | 1,742 | 1,714 | 1,716 | 55,300 | 1,716 |
| 2025-05-30 | 1,739 | 1,747 | 1,725 | 1,747 | 39,000 | 1,747 |
| 2025-05-29 | 1,747 | 1,749 | 1,736 | 1,739 | 29,500 | 1,739 |
| 2025-05-28 | 1,755 | 1,757 | 1,745 | 1,747 | 28,200 | 1,747 |
| 2025-05-27 | 1,735 | 1,755 | 1,731 | 1,753 | 31,200 | 1,753 |
| 2025-05-26 | 1,743 | 1,748 | 1,735 | 1,739 | 34,600 | 1,739 |
| 2025-05-23 | 1,751 | 1,755 | 1,739 | 1,750 | 31,800 | 1,750 |
| 2025-05-22 | 1,745 | 1,754 | 1,735 | 1,735 | 26,500 | 1,735 |
| 2025-05-21 | 1,757 | 1,776 | 1,746 | 1,746 | 29,900 | 1,746 |
| 2025-05-20 | 1,774 | 1,774 | 1,745 | 1,746 | 42,900 | 1,746 |
| 2025-05-19 | 1,778 | 1,780 | 1,756 | 1,769 | 34,200 | 1,769 |
| 2025-05-16 | 1,742 | 1,783 | 1,742 | 1,773 | 31,600 | 1,773 |
| 2025-05-15 | 1,740 | 1,765 | 1,727 | 1,740 | 44,200 | 1,740 |
| 2025-05-14 | 1,780 | 1,780 | 1,725 | 1,740 | 73,900 | 1,740 |
| 2025-05-13 | 1,845 | 1,845 | 1,775 | 1,785 | 112,300 | 1,785 |
| 2025-05-12 | 1,937 | 1,984 | 1,801 | 1,830 | 193,100 | 1,830 |
| 2025-05-09 | 1,905 | 1,936 | 1,901 | 1,928 | 44,500 | 1,928 |
| 2025-05-08 | 1,894 | 1,913 | 1,880 | 1,900 | 25,700 | 1,900 |
| 2025-05-07 | 1,833 | 1,887 | 1,833 | 1,884 | 20,900 | 1,884 |
| 2025-05-02 | 1,849 | 1,855 | 1,823 | 1,850 | 23,600 | 1,850 |
| 2025-05-01 | 1,862 | 1,885 | 1,850 | 1,850 | 46,000 | 1,850 |
| 2025-04-30 | 1,874 | 1,880 | 1,861 | 1,875 | 20,400 | 1,875 |
| 2025-04-28 | 1,888 | 1,895 | 1,872 | 1,873 | 24,800 | 1,873 |
| 2025-04-25 | 1,863 | 1,887 | 1,863 | 1,869 | 18,100 | 1,869 |
| 2025-04-24 | 1,924 | 1,924 | 1,858 | 1,863 | 45,900 | 1,863 |
| 2025-04-23 | 1,926 | 1,936 | 1,903 | 1,927 | 41,600 | 1,927 |
| 2025-04-22 | 1,900 | 1,927 | 1,900 | 1,921 | 49,000 | 1,921 |
| 2025-04-21 | 1,868 | 1,896 | 1,868 | 1,887 | 29,100 | 1,887 |
| 2025-04-18 | 1,838 | 1,860 | 1,828 | 1,858 | 19,200 | 1,858 |
| 2025-04-17 | 1,814 | 1,836 | 1,814 | 1,827 | 8,300 | 1,827 |
| 2025-04-16 | 1,819 | 1,835 | 1,812 | 1,816 | 12,200 | 1,816 |
| 2025-04-15 | 1,866 | 1,866 | 1,816 | 1,818 | 10,900 | 1,818 |
| 2025-04-14 | 1,845 | 1,866 | 1,818 | 1,847 | 38,200 | 1,847 |
| 2025-04-11 | 1,762 | 1,818 | 1,730 | 1,818 | 32,100 | 1,818 |
| 2025-04-10 | 1,821 | 1,826 | 1,771 | 1,790 | 63,600 | 1,790 |
| 2025-04-09 | 1,715 | 1,722 | 1,689 | 1,711 | 35,700 | 1,711 |
| 2025-04-08 | 1,709 | 1,766 | 1,706 | 1,740 | 71,100 | 1,740 |
| 2025-04-07 | 1,590 | 1,655 | 1,571 | 1,603 | 124,000 | 1,603 |
| 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