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
2024-12-061,7901,7971,7861,78715,7001,787
2024-12-051,7981,7991,7851,78624,4001,786
2024-12-041,8011,8071,7911,79619,6001,796
2024-12-031,7981,8201,7951,80027,7001,800
2024-12-021,8121,8121,7801,78938,3001,789
2024-11-291,8001,8191,8001,80916,8001,809
2024-11-281,7861,8061,7821,80019,8001,800
2024-11-271,8301,8301,7871,79442,4001,794
2024-11-261,8231,8481,8161,84234,4001,842
2024-11-251,8121,8201,8001,80523,7001,805
2024-11-221,8051,8131,7921,80127,2001,801
2024-11-211,8181,8301,8011,80120,0001,801
2024-11-201,8221,8251,8081,81122,6001,811
2024-11-191,8401,8481,8221,83012,7001,830
2024-11-181,8401,8401,8151,82226,9001,822
2024-11-151,8131,8541,8101,85231,0001,852
2024-11-141,8231,8351,7961,80748,9001,807
2024-11-131,8451,8491,8211,82728,6001,827
2024-11-121,8711,8821,8321,84256,4001,842
2024-11-111,8851,9141,8711,87744,5001,877
2024-11-081,9281,9281,8851,89068,1001,890
2024-11-071,9842,0081,9321,941167,4001,941
2024-11-061,9391,9691,9291,94934,2001,949
2024-11-051,9401,9441,9251,93413,1001,934
2024-11-011,9071,9301,9011,91524,1001,915
2024-10-311,8941,9371,8761,93029,5001,930
2024-10-301,9091,9101,8831,894114,0001,894
2024-10-291,9191,9191,8861,90921,0001,909
2024-10-281,8761,9131,8761,90821,2001,908
2024-10-251,9021,9171,8661,87532,4001,875
2024-10-241,9071,9161,9001,90818,3001,908
2024-10-231,9351,9571,9071,92928,0001,929
2024-10-221,9301,9301,9011,90125,0001,901
2024-10-211,9541,9541,9211,93014,9001,930
2024-10-181,9111,9541,9111,95432,7001,954
2024-10-171,9291,9331,9031,90848,7001,908
2024-10-161,9861,9971,9521,95636,2001,956
2024-10-152,0082,0221,9872,00726,4002,007
2024-10-111,9992,0131,9871,99832,5001,998
2024-10-102,0402,0401,9982,01125,1002,011
2024-10-092,0152,0401,9922,01632,3002,016
2024-10-082,0612,0612,0152,01534,7002,015
2024-10-072,0972,1002,0472,06545,8002,065
2024-10-041,9702,0831,9682,07870,6002,078
2024-10-031,9711,9901,9511,95218,3001,952
2024-10-021,9501,9761,9451,95630,3001,956
2024-10-011,9791,9981,9541,96122,4001,961
2024-09-301,9631,9931,9601,97827,0001,978
2024-09-272,0052,0211,9812,01326,5002,013
2024-09-261,9231,9901,9121,98945,6001,989
2024-09-251,9461,9461,9151,92342,4001,923
2024-09-242,0182,0181,9571,96642,2001,966
2024-09-201,9662,0131,9502,00541,6002,005
2024-09-191,9351,9471,9071,92633,2001,926
2024-09-181,9371,9521,8881,91926,8001,919
2024-09-171,9331,9401,9001,91933,0001,919
2024-09-131,8861,9281,8861,91930,6001,919
2024-09-121,8851,9001,8711,90036,0001,900
2024-09-111,9281,9281,8481,86443,2001,864
2024-09-101,8801,9421,8701,90840,4001,908
2024-09-091,8651,8981,8361,88846,3001,888
2024-09-061,9801,9841,9011,90552,4001,905
2024-09-052,0002,0321,9841,98519,0001,985
2024-09-041,9992,0611,9922,00536,6002,005
2024-09-032,0272,0292,0022,01514,5002,015
2024-09-022,0012,0401,9982,01219,4002,012
2024-08-302,0072,0101,9891,99933,6001,999
2024-08-292,0712,0712,0062,00740,6002,007
2024-08-282,0392,0762,0232,07122,3002,071
2024-08-272,0142,0432,0102,03924,1002,039
2024-08-262,0402,0482,0082,03025,6002,030
2024-08-232,0862,0862,0402,04117,0002,041
2024-08-222,0762,0772,0462,06418,5002,064
2024-08-212,0102,0662,0062,06529,9002,065
2024-08-201,9222,0361,9032,01965,4002,019
2024-08-191,9841,9861,9221,93430,5001,934
2024-08-161,9781,9841,9511,98424,7001,984
2024-08-151,9301,9771,9211,94825,6001,948
2024-08-141,9431,9651,9261,93719,4001,937
2024-08-131,9981,9981,9311,93136,3001,931
2024-08-091,9301,9831,9171,95837,8001,958
2024-08-081,9452,0261,9171,91786,1001,917
2024-08-071,9301,9921,9031,93140,7001,931
2024-08-061,9691,9691,8881,92959,7001,929
2024-08-051,8381,8781,6941,735109,0001,735
2024-08-021,9551,9671,9021,91855,0001,918
2024-08-012,0952,0992,0062,00840,8002,008
2024-07-312,0412,0952,0362,09533,7002,095
2024-07-302,0562,1152,0442,071100,5002,071
2024-07-292,0712,0712,0412,06826,4002,068
2024-07-262,0562,0632,0302,03723,1002,037
2024-07-252,0842,0922,0502,06839,2002,068
2024-07-242,1242,1462,0722,09935,1002,099
2024-07-232,1152,1572,1142,11823,1002,118
2024-07-222,1842,1842,1152,12022,8002,120
2024-07-192,1522,1792,1332,15325,5002,153
2024-07-182,1902,2062,1602,16621,9002,166
2024-07-172,2192,2372,2022,20820,6002,208
2024-07-162,2522,2652,2102,22626,8002,226
2024-07-122,2672,2812,2222,23547,6002,235
2024-07-112,2712,2802,2322,27253,3002,272
2024-07-102,2182,2382,1842,22144,1002,221
2024-07-092,1922,2132,1722,19841,7002,198
2024-07-082,1002,1802,1002,18066,5002,180
2024-07-052,0872,1022,0682,07216,5002,072
2024-07-042,1192,1192,0742,08723,1002,087
2024-07-032,1402,1502,1052,11732,4002,117
2024-07-022,1082,1322,1012,12740,3002,127
2024-07-012,1012,1432,0812,08645,8002,086
2024-06-282,0472,0812,0182,08157,9002,081
2024-06-272,0502,0922,0182,053134,1002,053
2024-06-262,0002,0781,9822,064154,3002,064
2024-06-252,0852,1242,0722,08041,8002,080
2024-06-242,1252,1382,0852,10451,0002,104
2024-06-212,2142,2202,1172,11843,3002,118
2024-06-202,2192,2332,1832,21342,7002,213
2024-06-192,2162,2292,1912,21643,5002,216
2024-06-182,1652,1972,1442,19439,2002,194
2024-06-172,1022,1482,0862,14340,2002,143
2024-06-142,0472,1242,0472,12449,0002,124
2024-06-132,0892,0892,0242,03635,8002,036
2024-06-122,1262,1302,0682,07625,0002,076
2024-06-112,1452,1532,1212,12126,4002,121
2024-06-102,0942,1452,0942,14544,9002,145
2024-06-072,0172,0772,0162,07749,5002,077
2024-06-062,0172,0392,0012,01431,9002,014
2024-06-052,0362,0451,9941,99727,1001,997
2024-06-042,0202,0402,0002,03930,4002,039
2024-06-032,0422,0422,0042,00927,0002,009
2024-05-312,0532,0532,0122,03621,6002,036
2024-05-302,0062,0541,9862,05348,7002,053
2024-05-292,0362,0692,0152,01526,1002,015
2024-05-282,0762,0882,0322,03232,1002,032
2024-05-272,0102,0561,9902,05639,4002,056
2024-05-241,9311,9991,9201,98334,4001,983
2024-05-231,9631,9711,9411,94930,4001,949
2024-05-222,0102,0161,9621,96741,2001,967
2024-05-212,0302,0592,0172,02541,2002,025
2024-05-201,9482,0201,9482,00365,2002,003
2024-05-171,8821,9351,8791,92449,7001,924
2024-05-161,8991,9141,8961,89739,1001,897
2024-05-151,9031,9171,8871,89943,2001,899
2024-05-141,8971,9181,8921,91833,1001,918
2024-05-131,8781,8971,8681,89536,1001,895
2024-05-101,8401,8901,8331,880120,8001,880
2024-05-091,7011,8491,6861,849228,3001,849
2024-05-081,7061,7121,6931,70132,7001,701
2024-05-071,6971,7231,6921,71627,9001,716
2024-05-021,7071,7191,6971,70219,6001,702
2024-05-011,7351,7351,7051,71816,7001,718
2024-04-301,7421,7501,7251,73719,9001,737
2024-04-261,7201,7411,7101,721120,7001,721
2024-04-251,7521,7521,7211,72321,0001,723
2024-04-241,7371,7551,7231,74751,3001,747
2024-04-231,7391,7391,7191,71917,6001,719
2024-04-221,7161,7371,7161,72932,3001,729
2024-04-191,7121,7161,6751,70638,5001,706
2024-04-181,6751,7171,6751,71723,0001,717
2024-04-171,6801,6801,6431,66532,8001,665
2024-04-161,7291,7291,6701,67346,7001,673
2024-04-151,7111,7301,7041,73023,2001,730
2024-04-121,7211,7331,7141,72235,6001,722
2024-04-111,7201,7241,7111,71731,7001,717
2024-04-101,6931,7261,6921,72044,4001,720
2024-04-091,6801,6901,6751,68317,1001,683
2024-04-081,6401,6761,6401,67634,6001,676
2024-04-051,6351,6401,6121,63966,9001,639
2024-04-041,6551,6561,6351,65052,5001,650
2024-04-031,6631,6701,6391,65156,1001,651
2024-04-021,6971,6971,6671,67260,8001,672
2024-04-011,7071,7091,6761,69151,9001,691
2024-03-291,6971,7181,6881,70080,3001,700
2024-03-281,6701,6881,6651,68180,5001,681
2024-03-271,7391,7471,7151,732132,5001,732
2024-03-261,7411,7471,7261,74664,1001,746
2024-03-251,7701,7771,7451,75075,5001,750
2024-03-221,7451,7831,7411,77165,2001,771
2024-03-211,7381,7441,7271,74038,5001,740
2024-03-191,7181,7421,7121,72547,6001,725
2024-03-181,7351,7351,7051,71844,8001,718
2024-03-151,7431,7441,7111,71842,2001,718
2024-03-141,6951,7431,6951,74356,9001,743
2024-03-131,7031,7061,6821,69737,1001,697
2024-03-121,6881,6991,6531,69839,8001,698
2024-03-111,7001,7001,6661,68549,1001,685
2024-03-081,6761,7181,6701,70668,4001,706
2024-03-071,7171,7171,6941,70136,6001,701
2024-03-061,6981,7191,6681,71655,7001,716
2024-03-051,7271,7351,6981,70770,0001,707
2024-03-041,7771,7801,7231,73590,6001,735
2024-03-011,8561,8561,7931,80053,6001,800
2024-02-291,8401,8641,8321,86328,8001,863
2024-02-281,8231,8681,8231,84025,1001,840
2024-02-271,8431,8501,8131,82330,2001,823
2024-02-261,7891,8341,7891,83430,3001,834
2024-02-221,7951,8081,7761,77823,2001,778
2024-02-211,7691,7951,7651,79219,8001,792
2024-02-201,7791,7931,7611,76638,2001,766
2024-02-191,7621,7801,7461,77940,9001,779
2024-02-161,7481,7801,7191,76245,8001,762
2024-02-151,8101,8101,7481,75065,6001,750
2024-02-141,8231,8381,8001,80031,1001,800
2024-02-131,8651,8651,8191,83534,7001,835
2024-02-091,8581,9001,8121,83346,7001,833
2024-02-081,8551,8831,8281,85874,6001,858
2024-02-071,8301,8871,7661,835124,3001,835
2024-02-061,8061,8551,8051,84552,3001,845
2024-02-051,8101,8141,7971,80830,8001,808
2024-02-021,8301,8301,7901,81625,0001,816
2024-02-011,8391,8571,7951,80453,9001,804
2024-01-311,8251,8391,8161,83924,6001,839
2024-01-301,8681,8681,8161,825117,3001,825
2024-01-291,8521,8801,8521,86940,8001,869
2024-01-261,8211,8521,8141,84256,6001,842
2024-01-251,7801,8151,7781,81427,6001,814
2024-01-241,7831,8041,7671,77426,0001,774
2024-01-231,7891,7941,7721,78733,3001,787
2024-01-221,7701,7771,7561,77546,4001,775
2024-01-191,8101,8101,7661,77147,5001,771
2024-01-181,8041,8081,7821,80832,1001,808
2024-01-171,8001,8121,7851,79443,5001,794
2024-01-161,8171,8231,7781,78748,9001,787
2024-01-151,7651,8161,7611,81657,5001,816
2024-01-121,7461,7591,7221,74362,9001,743
2024-01-111,7281,7611,7221,74052,2001,740
2024-01-101,7251,7331,7151,71559,5001,715
2024-01-091,6501,7281,6501,72183,7001,721
2024-01-051,6701,6781,6441,64746,7001,647
2024-01-041,6781,6891,6501,66445,2001,664

分割・併合履歴 : [2005-09-27]1株→2株