1. HOME >
  2. 株価時系列 >
  3. 2674 >
  4. 2016年

2674 (株)ハードオフコーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2371,2371,2121,22627,7001,226
2016-12-291,1971,2501,1971,23981,8001,239
2016-12-281,2001,2101,1951,19725,1001,197
2016-12-271,1931,2051,1931,20038,1001,200
2016-12-261,2001,2031,1851,19032,6001,190
2016-12-221,1971,2131,1921,20831,5001,208
2016-12-211,2071,2251,1851,19952,8001,199
2016-12-201,1611,2141,1611,20478,5001,204
2016-12-191,1701,1841,1601,18237,7001,182
2016-12-161,1911,1911,1761,18034,6001,180
2016-12-151,1941,2081,1861,18829,5001,188
2016-12-141,2091,2091,1741,19850,1001,198
2016-12-131,1991,2201,1891,21044,3001,210
2016-12-121,2111,2191,1871,19864,9001,198
2016-12-091,1881,2141,1831,20850,9001,208
2016-12-081,1791,1921,1711,18457,1001,184
2016-12-071,1571,1751,1531,17047,2001,170
2016-12-061,1491,1591,1461,14839,9001,148
2016-12-051,1511,1511,1331,14329,6001,143
2016-12-021,1401,1551,1371,15132,5001,151
2016-12-011,1701,1701,1311,13453,2001,134
2016-11-301,1271,1681,1211,15383,4001,153
2016-11-291,1051,1241,1021,12057,2001,120
2016-11-281,1101,1131,0961,10670,0001,106
2016-11-251,1051,1101,1031,11044,7001,110
2016-11-241,1011,1041,0921,09939,6001,099
2016-11-221,0871,0991,0751,09948,4001,099
2016-11-211,0881,0881,0751,08240,9001,082
2016-11-181,0801,0851,0731,08047,9001,080
2016-11-171,0781,0831,0681,08149,1001,081
2016-11-161,0761,0881,0711,08454,0001,084
2016-11-151,0751,0751,0511,07142,7001,071
2016-11-141,0691,0741,0571,06643,5001,066
2016-11-111,0551,0711,0481,05743,8001,057
2016-11-101,0461,0521,0271,04144,9001,041
2016-11-091,0391,0449891,016100,7001,016
2016-11-081,0451,0511,0331,03954,0001,039
2016-11-071,0411,0541,0411,05130,6001,051
2016-11-041,0381,0481,0301,04195,0001,041
2016-11-021,1571,1601,0761,09867,4001,098
2016-11-011,1421,1591,1421,15719,6001,157
2016-10-311,1501,1601,1401,15122,8001,151
2016-10-281,1501,1551,1411,15157,2001,151
2016-10-271,1521,1551,1441,15120,7001,151
2016-10-261,1391,1501,1311,14823,2001,148
2016-10-251,1511,1511,1341,14024,9001,140
2016-10-241,1401,1491,1361,14711,3001,147
2016-10-211,1461,1501,1321,13620,4001,136
2016-10-201,1601,1631,1421,14630,3001,146
2016-10-191,1381,1551,1331,15529,1001,155
2016-10-171,1301,1301,1081,11243,6001,112
2016-10-131,1381,1381,1241,13519,3001,135
2016-10-121,1201,1361,1191,13123,4001,131
2016-10-111,1301,1401,1201,12628,8001,126
2016-10-071,1331,1331,1171,13018,1001,130
2016-10-061,1401,1441,1311,13717,8001,137
2016-10-051,1161,1401,1161,13425,9001,134
2016-10-041,1161,1171,1101,11213,4001,112
2016-10-031,0911,1101,0911,10725,7001,107
2016-09-301,0921,1001,0831,09126,4001,091
2016-09-291,1041,1091,0771,09245,4001,092
2016-09-281,0851,1021,0621,10141,6001,101
2016-09-271,0941,0971,0751,09637,4001,096
2016-09-261,1111,1141,0951,09735,2001,097
2016-09-231,1141,1151,0901,09958,1001,099
2016-09-211,1211,1271,0861,11440,0001,114
2016-09-201,0901,1351,0881,11975,0001,119
2016-09-161,0701,0971,0661,09044,2001,090
2016-09-151,0681,0741,0361,06036,3001,060
2016-09-141,0951,1031,0691,07042,7001,070
2016-09-131,0801,1091,0751,09644,5001,096
2016-09-121,0751,0751,0601,07149,4001,071
2016-09-091,0801,0861,0641,07634,9001,076
2016-09-081,0821,0821,0651,07522,1001,075
2016-09-071,0891,0911,0811,08510,6001,085
2016-09-061,0751,0881,0691,08817,4001,088
2016-09-051,0751,0861,0651,06833,2001,068
2016-09-021,0341,0661,0271,06447,2001,064
2016-09-011,0251,0351,0171,03521,3001,035
2016-08-311,0311,0311,0161,02619,2001,026
2016-08-301,0451,0451,0161,03124,5001,031
2016-08-291,0231,0461,0171,03530,3001,035
2016-08-261,0101,0231,0011,01136,6001,011
2016-08-251,0111,0201,0111,01718,8001,017
2016-08-241,0161,0281,0091,01634,6001,016
2016-08-231,0091,0161,0031,01333,1001,013
2016-08-221,0181,0381,0061,00838,8001,008
2016-08-191,0181,0201,0051,01534,2001,015
2016-08-181,0401,0401,0111,01946,6001,019
2016-08-171,0561,0561,0371,04444,7001,044
2016-08-161,0801,0801,0601,06423,2001,064
2016-08-151,0771,1101,0601,07163,4001,071
2016-08-121,0801,0841,0541,07732,6001,077
2016-08-101,0611,0761,0371,05271,8001,052
2016-08-091,0861,0971,0711,07732,8001,077
2016-08-081,0881,0991,0761,08622,9001,086
2016-08-051,0621,0761,0541,06619,4001,066
2016-08-041,0751,0781,0501,05645,7001,056
2016-08-031,0751,0791,0551,07239,7001,072
2016-08-021,1311,1311,0601,08095,3001,080
2016-08-011,1501,1911,1301,14234,6001,142
2016-07-291,1591,1641,1221,14940,6001,149
2016-07-281,1621,1681,1411,15429,6001,154
2016-07-271,1521,1971,1521,17514,9001,175
2016-07-261,1901,2001,1451,15142,7001,151
2016-07-251,2001,2131,1951,2008,4001,200
2016-07-221,2031,2101,2001,20212,6001,202
2016-07-211,2291,2301,2011,21115,9001,211
2016-07-201,2331,2351,2191,2297,2001,229
2016-07-191,2331,2541,2331,23920,5001,239
2016-07-151,2481,2491,2251,23210,1001,232
2016-07-141,2301,2481,2231,24123,0001,241
2016-07-131,2481,2481,2241,24516,9001,245
2016-07-121,2251,2421,2141,22439,2001,224
2016-07-111,1851,2101,1851,20316,2001,203
2016-07-081,1701,1751,1541,15414,5001,154
2016-07-071,1881,1881,1451,15338,7001,153
2016-07-061,1881,2021,1691,20029,6001,200
2016-07-051,2121,2151,2001,20721,4001,207
2016-07-041,2521,2521,2151,23023,0001,230
2016-07-011,2381,2471,2221,23724,1001,237
2016-06-301,2441,2501,2221,24025,8001,240
2016-06-291,2181,2561,2101,24436,1001,244
2016-06-281,1491,2141,1451,20640,7001,206
2016-06-271,1221,1661,1091,15727,6001,157
2016-06-241,1601,1861,0751,09267,5001,092
2016-06-231,1711,1721,1401,15630,3001,156
2016-06-221,1961,2011,1631,17421,6001,174
2016-06-211,1981,2151,1861,19624,6001,196
2016-06-201,1801,2071,1801,19415,4001,194
2016-06-171,2111,2331,1471,16669,0001,166
2016-06-161,2311,2411,1851,20246,9001,202
2016-06-151,2231,2461,2201,22222,7001,222
2016-06-141,2301,2501,2161,22550,4001,225
2016-06-131,2931,2931,2341,24760,2001,247
2016-06-101,3201,3211,2921,29453,2001,294
2016-06-091,3561,3561,3221,32728,9001,327
2016-06-081,3301,3641,3241,36036,3001,360
2016-06-071,2871,3521,2861,33056,1001,330
2016-06-061,2801,2881,2661,28858,8001,288
2016-06-031,3021,3091,2911,29836,8001,298
2016-06-021,3201,3241,3021,30222,5001,302
2016-06-011,3091,3371,3091,32616,0001,326
2016-05-311,3501,3571,3091,33031,4001,330
2016-05-301,3621,3621,3271,33922,1001,339
2016-05-271,3201,3601,3161,34845,7001,348
2016-05-261,2821,3191,2821,31341,2001,313
2016-05-251,2831,2891,2481,27136,1001,271
2016-05-241,2901,2901,2681,27267,9001,272
2016-05-231,3491,3561,2711,28283,5001,282
2016-05-201,3751,3831,3321,34924,5001,349
2016-05-191,3901,3951,3681,37418,8001,374
2016-05-181,3941,4071,3871,3918,5001,391
2016-05-171,3911,4141,3761,40417,9001,404
2016-05-161,4071,4361,3811,39143,9001,391
2016-05-131,5031,5031,3861,40737,1001,407
2016-05-121,4931,5491,4481,50336,8001,503
2016-05-111,4851,4981,4791,48810,6001,488
2016-05-101,4741,4891,4581,48016,7001,480
2016-05-091,4711,4901,4541,4889,6001,488
2016-05-061,4701,4821,4551,47722,3001,477
2016-05-021,4901,4901,4571,47812,4001,478
2016-04-281,5141,5401,5031,51412,1001,514
2016-04-271,5091,5131,4921,5018,0001,501
2016-04-261,5051,5371,4821,5138,7001,513
2016-04-251,5401,5401,5051,5106,3001,510
2016-04-221,5401,5401,5141,5367,1001,536
2016-04-211,5151,5531,5151,52614,8001,526
2016-04-201,5231,5231,4851,50910,0001,509
2016-04-191,5271,5271,4951,5227,6001,522
2016-04-181,4741,5161,4681,49315,4001,493
2016-04-151,5201,5461,5151,5297,8001,529
2016-04-141,5411,5471,4721,54015,5001,540
2016-04-131,5131,5261,5001,5058,0001,505
2016-04-121,5051,5091,4861,4998,6001,499
2016-04-111,5131,5341,4921,50811,9001,508
2016-04-081,4821,5561,4821,53434,4001,534
2016-04-071,4321,5111,4211,49634,3001,496
2016-04-061,4511,4681,4021,43223,8001,432
2016-04-051,4921,5121,4441,45715,8001,457
2016-04-041,4731,5191,4611,50317,2001,503
2016-04-011,5051,5131,4601,46527,0001,465
2016-03-311,5761,5781,5191,51917,2001,519
2016-03-301,5611,5981,5611,57612,1001,576
2016-03-291,5501,5751,5351,57214,8001,572
2016-03-281,5891,5991,5721,58821,9001,588
2016-03-251,5761,5871,5691,57911,5001,579
2016-03-241,5971,6101,5761,5768,3001,576
2016-03-231,6141,6141,5941,5999,9001,599
2016-03-221,6031,6081,5721,60824,4001,608
2016-03-181,5301,5911,5021,58450,4001,584
2016-03-171,6081,6101,5381,54536,7001,545
2016-03-161,6021,6311,6021,60811,3001,608
2016-03-151,6191,6481,6101,61615,8001,616
2016-03-141,6181,6731,6171,63537,9001,635
2016-03-111,5311,5971,5311,58628,3001,586
2016-03-101,5481,5871,5461,55916,2001,559
2016-03-091,5451,5571,5201,54925,6001,549
2016-03-081,5811,5811,5511,56819,4001,568
2016-03-071,6041,6081,5911,59813,8001,598
2016-03-041,6031,6201,5911,6129,0001,612
2016-03-031,6061,6341,5901,61012,6001,610
2016-03-021,6281,6341,6041,60611,6001,606
2016-03-011,5901,6091,5881,59012,7001,590
2016-02-291,5821,6031,5811,59016,2001,590
2016-02-261,5981,6221,5771,57713,0001,577
2016-02-251,5721,6271,5721,60518,9001,605
2016-02-241,5841,6161,5661,57823,4001,578
2016-02-231,6321,6321,5541,61734,8001,617
2016-02-221,6221,6401,6171,6319,6001,631
2016-02-191,6041,6301,5881,62423,6001,624
2016-02-181,6501,6531,6251,62723,3001,627
2016-02-171,5651,6201,5551,61735,1001,617
2016-02-161,5611,6241,5501,58238,3001,582
2016-02-151,5901,5931,5361,56036,4001,560
2016-02-121,6051,6111,5001,55263,1001,552
2016-02-101,6951,7011,5991,67776,3001,677
2016-02-091,6811,7351,6371,71247,6001,712
2016-02-081,6151,7701,6151,74271,2001,742
2016-02-051,6441,6841,6131,67150,1001,671
2016-02-041,6751,6891,6441,68456,7001,684
2016-02-031,6281,6891,5861,67959,7001,679
2016-02-021,5991,6661,5721,65883,8001,658
2016-02-011,5381,5991,5161,59947,1001,599
2016-01-291,4411,5221,4401,51628,4001,516
2016-01-281,4451,4501,4311,44114,6001,441
2016-01-271,4251,4461,4251,44613,6001,446
2016-01-261,4031,4301,4031,4228,2001,422
2016-01-251,4111,4541,3971,43914,3001,439
2016-01-221,3691,4021,3521,40230,9001,402
2016-01-211,3051,3501,3041,32352,2001,323
2016-01-201,3501,3601,3221,32326,9001,323
2016-01-191,3621,3641,3401,36025,2001,360
2016-01-181,3501,3831,3451,37918,3001,379
2016-01-151,4391,4451,3681,39627,1001,396
2016-01-141,4251,4321,3941,41021,6001,410
2016-01-131,4131,4791,4061,45527,9001,455
2016-01-121,4001,4001,3491,37663,4001,376
2016-01-081,4681,4731,3961,39750,2001,397
2016-01-071,4871,5001,4691,47217,5001,472
2016-01-061,4901,4971,4721,48716,3001,487
2016-01-051,4911,5081,4741,50016,3001,500
2016-01-041,5181,5351,5001,50210,9001,502

分割・併合履歴 ： [2005-09-27]1株→2株