2674 (株)ハードオフコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,297 | 1,322 | 1,293 | 1,309 | 48,900 | 1,309 |
| 2022-12-29 | 1,335 | 1,335 | 1,282 | 1,296 | 78,300 | 1,296 |
| 2022-12-28 | 1,368 | 1,369 | 1,324 | 1,335 | 72,000 | 1,335 |
| 2022-12-27 | 1,329 | 1,374 | 1,326 | 1,372 | 72,200 | 1,372 |
| 2022-12-26 | 1,339 | 1,348 | 1,300 | 1,335 | 78,300 | 1,335 |
| 2022-12-23 | 1,343 | 1,350 | 1,323 | 1,340 | 84,800 | 1,340 |
| 2022-12-22 | 1,340 | 1,361 | 1,339 | 1,351 | 41,400 | 1,351 |
| 2022-12-21 | 1,325 | 1,360 | 1,316 | 1,340 | 64,000 | 1,340 |
| 2022-12-20 | 1,383 | 1,403 | 1,315 | 1,328 | 129,400 | 1,328 |
| 2022-12-19 | 1,390 | 1,393 | 1,338 | 1,385 | 79,000 | 1,385 |
| 2022-12-16 | 1,385 | 1,420 | 1,375 | 1,394 | 70,700 | 1,394 |
| 2022-12-15 | 1,370 | 1,393 | 1,361 | 1,388 | 37,800 | 1,388 |
| 2022-12-14 | 1,388 | 1,409 | 1,341 | 1,372 | 84,800 | 1,372 |
| 2022-12-13 | 1,412 | 1,439 | 1,384 | 1,386 | 86,000 | 1,386 |
| 2022-12-12 | 1,376 | 1,416 | 1,375 | 1,401 | 78,400 | 1,401 |
| 2022-12-09 | 1,324 | 1,386 | 1,323 | 1,386 | 79,600 | 1,386 |
| 2022-12-08 | 1,325 | 1,334 | 1,296 | 1,325 | 80,600 | 1,325 |
| 2022-12-07 | 1,330 | 1,341 | 1,316 | 1,325 | 38,900 | 1,325 |
| 2022-12-06 | 1,344 | 1,357 | 1,318 | 1,331 | 59,500 | 1,331 |
| 2022-12-05 | 1,363 | 1,369 | 1,315 | 1,337 | 143,800 | 1,337 |
| 2022-12-02 | 1,387 | 1,411 | 1,377 | 1,390 | 65,500 | 1,390 |
| 2022-12-01 | 1,435 | 1,435 | 1,378 | 1,386 | 138,200 | 1,386 |
| 2022-11-30 | 1,462 | 1,470 | 1,415 | 1,424 | 93,700 | 1,424 |
| 2022-11-29 | 1,420 | 1,464 | 1,401 | 1,451 | 171,000 | 1,451 |
| 2022-11-28 | 1,399 | 1,423 | 1,387 | 1,408 | 130,200 | 1,408 |
| 2022-11-25 | 1,342 | 1,430 | 1,340 | 1,402 | 255,200 | 1,402 |
| 2022-11-24 | 1,305 | 1,350 | 1,297 | 1,350 | 122,400 | 1,350 |
| 2022-11-22 | 1,324 | 1,336 | 1,296 | 1,305 | 103,900 | 1,305 |
| 2022-11-21 | 1,274 | 1,324 | 1,271 | 1,324 | 213,800 | 1,324 |
| 2022-11-18 | 1,245 | 1,273 | 1,232 | 1,258 | 111,000 | 1,258 |
| 2022-11-17 | 1,198 | 1,258 | 1,198 | 1,231 | 126,900 | 1,231 |
| 2022-11-16 | 1,219 | 1,234 | 1,195 | 1,207 | 132,000 | 1,207 |
| 2022-11-15 | 1,192 | 1,217 | 1,165 | 1,204 | 185,900 | 1,204 |
| 2022-11-14 | 1,244 | 1,260 | 1,190 | 1,191 | 329,200 | 1,191 |
| 2022-11-11 | 1,305 | 1,325 | 1,236 | 1,257 | 357,500 | 1,257 |
| 2022-11-10 | 1,331 | 1,358 | 1,268 | 1,329 | 335,500 | 1,329 |
| 2022-11-09 | 1,300 | 1,358 | 1,253 | 1,342 | 465,800 | 1,342 |
| 2022-11-08 | 1,392 | 1,460 | 1,228 | 1,298 | 1,576,700 | 1,298 |
| 2022-11-07 | 1,313 | 1,390 | 1,309 | 1,378 | 284,600 | 1,378 |
| 2022-11-04 | 1,276 | 1,319 | 1,276 | 1,303 | 101,100 | 1,303 |
| 2022-11-02 | 1,289 | 1,298 | 1,271 | 1,276 | 76,500 | 1,276 |
| 2022-11-01 | 1,270 | 1,294 | 1,270 | 1,280 | 88,000 | 1,280 |
| 2022-10-31 | 1,246 | 1,283 | 1,234 | 1,269 | 103,600 | 1,269 |
| 2022-10-28 | 1,230 | 1,249 | 1,224 | 1,240 | 159,600 | 1,240 |
| 2022-10-27 | 1,231 | 1,243 | 1,217 | 1,224 | 75,700 | 1,224 |
| 2022-10-26 | 1,225 | 1,230 | 1,206 | 1,230 | 97,200 | 1,230 |
| 2022-10-25 | 1,230 | 1,237 | 1,222 | 1,225 | 73,600 | 1,225 |
| 2022-10-24 | 1,239 | 1,246 | 1,212 | 1,222 | 96,100 | 1,222 |
| 2022-10-21 | 1,268 | 1,268 | 1,222 | 1,224 | 98,200 | 1,224 |
| 2022-10-20 | 1,253 | 1,270 | 1,243 | 1,262 | 95,200 | 1,262 |
| 2022-10-19 | 1,297 | 1,297 | 1,239 | 1,241 | 197,800 | 1,241 |
| 2022-10-18 | 1,327 | 1,329 | 1,272 | 1,297 | 214,200 | 1,297 |
| 2022-10-17 | 1,266 | 1,309 | 1,255 | 1,306 | 167,700 | 1,306 |
| 2022-10-14 | 1,285 | 1,306 | 1,251 | 1,268 | 215,200 | 1,268 |
| 2022-10-13 | 1,226 | 1,291 | 1,214 | 1,269 | 303,200 | 1,269 |
| 2022-10-12 | 1,207 | 1,215 | 1,183 | 1,184 | 77,800 | 1,184 |
| 2022-10-11 | 1,208 | 1,225 | 1,170 | 1,201 | 117,900 | 1,201 |
| 2022-10-07 | 1,215 | 1,246 | 1,202 | 1,227 | 114,700 | 1,227 |
| 2022-10-06 | 1,283 | 1,294 | 1,234 | 1,234 | 152,400 | 1,234 |
| 2022-10-05 | 1,309 | 1,333 | 1,301 | 1,301 | 93,100 | 1,301 |
| 2022-10-04 | 1,290 | 1,327 | 1,282 | 1,284 | 90,000 | 1,284 |
| 2022-10-03 | 1,247 | 1,275 | 1,240 | 1,269 | 77,900 | 1,269 |
| 2022-09-30 | 1,241 | 1,259 | 1,235 | 1,254 | 62,100 | 1,254 |
| 2022-09-29 | 1,259 | 1,304 | 1,252 | 1,268 | 150,700 | 1,268 |
| 2022-09-28 | 1,322 | 1,326 | 1,220 | 1,238 | 307,800 | 1,238 |
| 2022-09-27 | 1,337 | 1,341 | 1,318 | 1,336 | 63,200 | 1,336 |
| 2022-09-26 | 1,318 | 1,358 | 1,318 | 1,330 | 95,500 | 1,330 |
| 2022-09-22 | 1,305 | 1,349 | 1,301 | 1,345 | 73,600 | 1,345 |
| 2022-09-21 | 1,294 | 1,327 | 1,281 | 1,316 | 107,400 | 1,316 |
| 2022-09-20 | 1,324 | 1,357 | 1,306 | 1,307 | 81,100 | 1,307 |
| 2022-09-16 | 1,338 | 1,359 | 1,316 | 1,324 | 93,700 | 1,324 |
| 2022-09-15 | 1,310 | 1,355 | 1,310 | 1,354 | 91,300 | 1,354 |
| 2022-09-14 | 1,288 | 1,324 | 1,281 | 1,310 | 127,700 | 1,310 |
| 2022-09-13 | 1,390 | 1,392 | 1,330 | 1,331 | 137,200 | 1,331 |
| 2022-09-12 | 1,335 | 1,389 | 1,332 | 1,378 | 236,000 | 1,378 |
| 2022-09-09 | 1,267 | 1,324 | 1,258 | 1,322 | 183,200 | 1,322 |
| 2022-09-08 | 1,239 | 1,278 | 1,227 | 1,275 | 80,500 | 1,275 |
| 2022-09-07 | 1,229 | 1,238 | 1,212 | 1,237 | 56,300 | 1,237 |
| 2022-09-06 | 1,259 | 1,259 | 1,226 | 1,241 | 73,500 | 1,241 |
| 2022-09-05 | 1,208 | 1,266 | 1,204 | 1,248 | 87,600 | 1,248 |
| 2022-09-02 | 1,262 | 1,272 | 1,187 | 1,222 | 169,100 | 1,222 |
| 2022-09-01 | 1,255 | 1,263 | 1,222 | 1,250 | 146,200 | 1,250 |
| 2022-08-31 | 1,265 | 1,287 | 1,258 | 1,272 | 137,800 | 1,272 |
| 2022-08-30 | 1,215 | 1,291 | 1,204 | 1,283 | 405,200 | 1,283 |
| 2022-08-29 | 1,159 | 1,215 | 1,154 | 1,189 | 231,700 | 1,189 |
| 2022-08-26 | 1,155 | 1,189 | 1,142 | 1,181 | 111,400 | 1,181 |
| 2022-08-25 | 1,156 | 1,171 | 1,141 | 1,156 | 74,900 | 1,156 |
| 2022-08-24 | 1,161 | 1,178 | 1,143 | 1,143 | 90,600 | 1,143 |
| 2022-08-23 | 1,099 | 1,185 | 1,098 | 1,175 | 205,400 | 1,175 |
| 2022-08-22 | 1,083 | 1,105 | 1,079 | 1,105 | 76,900 | 1,105 |
| 2022-08-19 | 1,099 | 1,111 | 1,098 | 1,102 | 35,500 | 1,102 |
| 2022-08-18 | 1,117 | 1,117 | 1,095 | 1,101 | 71,200 | 1,101 |
| 2022-08-17 | 1,108 | 1,143 | 1,108 | 1,121 | 80,900 | 1,121 |
| 2022-08-16 | 1,092 | 1,105 | 1,068 | 1,104 | 124,600 | 1,104 |
| 2022-08-15 | 1,124 | 1,132 | 1,097 | 1,100 | 124,200 | 1,100 |
| 2022-08-12 | 1,143 | 1,152 | 1,111 | 1,125 | 147,000 | 1,125 |
| 2022-08-10 | 1,104 | 1,143 | 1,104 | 1,137 | 128,800 | 1,137 |
| 2022-08-09 | 1,099 | 1,111 | 1,079 | 1,103 | 63,200 | 1,103 |
| 2022-08-08 | 1,085 | 1,106 | 1,076 | 1,090 | 111,100 | 1,090 |
| 2022-08-05 | 1,080 | 1,112 | 1,061 | 1,086 | 333,500 | 1,086 |
| 2022-08-04 | 983 | 1,128 | 981 | 1,074 | 820,800 | 1,074 |
| 2022-08-03 | 1,010 | 1,010 | 968 | 978 | 177,200 | 978 |
| 2022-08-02 | 995 | 1,018 | 988 | 1,018 | 80,600 | 1,018 |
| 2022-08-01 | 970 | 998 | 969 | 998 | 57,300 | 998 |
| 2022-07-29 | 979 | 979 | 964 | 965 | 42,700 | 965 |
| 2022-07-28 | 987 | 989 | 961 | 978 | 94,400 | 978 |
| 2022-07-27 | 1,000 | 1,002 | 978 | 996 | 61,300 | 996 |
| 2022-07-26 | 1,004 | 1,011 | 995 | 1,004 | 45,300 | 1,004 |
| 2022-07-25 | 999 | 1,017 | 997 | 1,008 | 63,500 | 1,008 |
| 2022-07-22 | 1,013 | 1,013 | 996 | 998 | 72,500 | 998 |
| 2022-07-21 | 984 | 1,023 | 979 | 1,009 | 128,900 | 1,009 |
| 2022-07-20 | 998 | 1,007 | 984 | 985 | 87,700 | 985 |
| 2022-07-19 | 948 | 983 | 943 | 983 | 87,800 | 983 |
| 2022-07-15 | 962 | 972 | 942 | 943 | 88,200 | 943 |
| 2022-07-14 | 930 | 962 | 925 | 962 | 243,600 | 962 |
| 2022-07-13 | 916 | 918 | 909 | 918 | 24,300 | 918 |
| 2022-07-12 | 927 | 927 | 908 | 914 | 51,800 | 914 |
| 2022-07-11 | 910 | 924 | 908 | 924 | 78,200 | 924 |
| 2022-07-08 | 907 | 918 | 904 | 905 | 42,400 | 905 |
| 2022-07-07 | 901 | 906 | 896 | 904 | 19,100 | 904 |
| 2022-07-06 | 903 | 903 | 896 | 896 | 19,300 | 896 |
| 2022-07-05 | 911 | 916 | 906 | 907 | 36,400 | 907 |
| 2022-07-04 | 907 | 921 | 898 | 915 | 56,700 | 915 |
| 2022-07-01 | 914 | 914 | 891 | 898 | 54,500 | 898 |
| 2022-06-30 | 920 | 921 | 912 | 914 | 56,500 | 914 |
| 2022-06-29 | 915 | 919 | 911 | 919 | 51,400 | 919 |
| 2022-06-28 | 913 | 920 | 911 | 918 | 48,600 | 918 |
| 2022-06-27 | 918 | 919 | 906 | 913 | 57,200 | 913 |
| 2022-06-24 | 910 | 910 | 901 | 910 | 41,800 | 910 |
| 2022-06-23 | 898 | 914 | 887 | 900 | 132,600 | 900 |
| 2022-06-22 | 887 | 898 | 878 | 898 | 67,200 | 898 |
| 2022-06-21 | 878 | 885 | 876 | 878 | 18,600 | 878 |
| 2022-06-20 | 887 | 887 | 870 | 874 | 29,900 | 874 |
| 2022-06-17 | 863 | 882 | 858 | 879 | 47,300 | 879 |
| 2022-06-16 | 861 | 885 | 861 | 878 | 39,000 | 878 |
| 2022-06-15 | 865 | 871 | 855 | 855 | 29,000 | 855 |
| 2022-06-14 | 850 | 863 | 847 | 860 | 34,600 | 860 |
| 2022-06-13 | 877 | 877 | 861 | 861 | 51,200 | 861 |
| 2022-06-10 | 884 | 891 | 877 | 886 | 53,800 | 886 |
| 2022-06-09 | 883 | 895 | 877 | 889 | 54,500 | 889 |
| 2022-06-08 | 888 | 888 | 877 | 883 | 23,800 | 883 |
| 2022-06-07 | 890 | 890 | 880 | 883 | 18,300 | 883 |
| 2022-06-06 | 877 | 891 | 872 | 890 | 55,900 | 890 |
| 2022-06-03 | 877 | 878 | 871 | 877 | 25,800 | 877 |
| 2022-06-02 | 877 | 877 | 869 | 877 | 25,900 | 877 |
| 2022-06-01 | 863 | 880 | 863 | 880 | 64,200 | 880 |
| 2022-05-31 | 879 | 879 | 858 | 863 | 49,400 | 863 |
| 2022-05-30 | 873 | 879 | 868 | 879 | 81,700 | 879 |
| 2022-05-27 | 855 | 869 | 851 | 867 | 88,600 | 867 |
| 2022-05-26 | 845 | 859 | 844 | 847 | 78,100 | 847 |
| 2022-05-25 | 857 | 858 | 846 | 847 | 42,300 | 847 |
| 2022-05-24 | 843 | 858 | 836 | 856 | 86,000 | 856 |
| 2022-05-23 | 831 | 842 | 825 | 842 | 47,800 | 842 |
| 2022-05-20 | 815 | 828 | 815 | 825 | 33,700 | 825 |
| 2022-05-19 | 821 | 821 | 808 | 816 | 45,000 | 816 |
| 2022-05-18 | 842 | 843 | 837 | 839 | 7,600 | 839 |
| 2022-05-17 | 829 | 841 | 827 | 839 | 23,800 | 839 |
| 2022-05-16 | 845 | 845 | 826 | 829 | 56,400 | 829 |
| 2022-05-13 | 840 | 840 | 832 | 837 | 38,600 | 837 |
| 2022-05-12 | 831 | 838 | 821 | 837 | 53,200 | 837 |
| 2022-05-11 | 816 | 884 | 815 | 848 | 191,100 | 848 |
| 2022-05-10 | 820 | 822 | 809 | 816 | 44,000 | 816 |
| 2022-05-09 | 818 | 828 | 812 | 816 | 55,700 | 816 |
| 2022-05-06 | 812 | 820 | 810 | 819 | 20,100 | 819 |
| 2022-05-02 | 814 | 818 | 809 | 809 | 27,100 | 809 |
| 2022-04-28 | 817 | 817 | 805 | 815 | 43,700 | 815 |
| 2022-04-27 | 794 | 819 | 792 | 819 | 72,900 | 819 |
| 2022-04-26 | 786 | 793 | 780 | 786 | 23,100 | 786 |
| 2022-04-25 | 796 | 803 | 781 | 786 | 46,500 | 786 |
| 2022-04-22 | 810 | 815 | 802 | 804 | 28,500 | 804 |
| 2022-04-21 | 806 | 817 | 804 | 817 | 31,300 | 817 |
| 2022-04-20 | 802 | 809 | 801 | 801 | 16,300 | 801 |
| 2022-04-19 | 810 | 812 | 803 | 803 | 16,600 | 803 |
| 2022-04-18 | 798 | 811 | 794 | 806 | 23,900 | 806 |
| 2022-04-15 | 802 | 812 | 795 | 795 | 21,900 | 795 |
| 2022-04-14 | 810 | 824 | 801 | 801 | 54,300 | 801 |
| 2022-04-13 | 801 | 808 | 800 | 807 | 33,700 | 807 |
| 2022-04-12 | 798 | 803 | 795 | 798 | 22,100 | 798 |
| 2022-04-11 | 794 | 803 | 787 | 802 | 45,100 | 802 |
| 2022-04-08 | 784 | 794 | 779 | 785 | 53,200 | 785 |
| 2022-04-07 | 790 | 790 | 781 | 784 | 18,300 | 784 |
| 2022-04-06 | 775 | 798 | 775 | 793 | 33,200 | 793 |
| 2022-04-05 | 781 | 790 | 776 | 776 | 32,800 | 776 |
| 2022-04-04 | 780 | 789 | 780 | 781 | 27,700 | 781 |
| 2022-04-01 | 773 | 780 | 766 | 780 | 20,600 | 780 |
| 2022-03-31 | 777 | 781 | 770 | 773 | 37,900 | 773 |
| 2022-03-30 | 766 | 782 | 766 | 778 | 72,200 | 778 |
| 2022-03-29 | 822 | 824 | 806 | 806 | 109,900 | 806 |
| 2022-03-28 | 820 | 823 | 813 | 820 | 38,800 | 820 |
| 2022-03-25 | 832 | 832 | 816 | 821 | 54,400 | 821 |
| 2022-03-24 | 827 | 836 | 819 | 834 | 45,900 | 834 |
| 2022-03-23 | 833 | 839 | 827 | 834 | 48,100 | 834 |
| 2022-03-22 | 842 | 842 | 820 | 824 | 62,800 | 824 |
| 2022-03-18 | 830 | 835 | 827 | 835 | 40,200 | 835 |
| 2022-03-17 | 846 | 847 | 826 | 835 | 51,900 | 835 |
| 2022-03-16 | 830 | 843 | 823 | 843 | 66,500 | 843 |
| 2022-03-15 | 817 | 827 | 813 | 821 | 37,800 | 821 |
| 2022-03-14 | 796 | 819 | 796 | 814 | 45,100 | 814 |
| 2022-03-11 | 792 | 803 | 791 | 796 | 31,500 | 796 |
| 2022-03-10 | 806 | 810 | 796 | 802 | 50,000 | 802 |
| 2022-03-09 | 774 | 799 | 774 | 791 | 43,700 | 791 |
| 2022-03-08 | 795 | 797 | 773 | 773 | 54,800 | 773 |
| 2022-03-07 | 800 | 807 | 793 | 802 | 65,000 | 802 |
| 2022-03-04 | 802 | 810 | 799 | 800 | 32,100 | 800 |
| 2022-03-03 | 810 | 814 | 803 | 807 | 20,100 | 807 |
| 2022-03-02 | 803 | 803 | 798 | 798 | 18,600 | 798 |
| 2022-03-01 | 813 | 813 | 806 | 807 | 23,800 | 807 |
| 2022-02-28 | 805 | 812 | 803 | 810 | 31,200 | 810 |
| 2022-02-25 | 797 | 806 | 795 | 804 | 22,700 | 804 |
| 2022-02-24 | 801 | 805 | 786 | 805 | 37,800 | 805 |
| 2022-02-22 | 795 | 804 | 794 | 804 | 13,600 | 804 |
| 2022-02-21 | 795 | 805 | 792 | 800 | 14,400 | 800 |
| 2022-02-18 | 800 | 804 | 794 | 798 | 19,300 | 798 |
| 2022-02-17 | 800 | 809 | 800 | 806 | 27,300 | 806 |
| 2022-02-16 | 807 | 807 | 796 | 796 | 16,000 | 796 |
| 2022-02-15 | 799 | 803 | 790 | 801 | 36,200 | 801 |
| 2022-02-14 | 797 | 799 | 787 | 798 | 28,200 | 798 |
| 2022-02-10 | 806 | 808 | 793 | 801 | 42,200 | 801 |
| 2022-02-09 | 784 | 805 | 780 | 805 | 99,200 | 805 |
| 2022-02-08 | 786 | 789 | 776 | 780 | 42,500 | 780 |
| 2022-02-07 | 760 | 789 | 756 | 771 | 92,500 | 771 |
| 2022-02-04 | 747 | 760 | 747 | 756 | 19,100 | 756 |
| 2022-02-03 | 750 | 755 | 747 | 748 | 15,200 | 748 |
| 2022-02-02 | 736 | 754 | 736 | 750 | 35,500 | 750 |
| 2022-02-01 | 745 | 745 | 737 | 738 | 16,000 | 738 |
| 2022-01-31 | 746 | 746 | 734 | 744 | 34,200 | 744 |
| 2022-01-28 | 727 | 735 | 726 | 735 | 19,100 | 735 |
| 2022-01-27 | 727 | 727 | 716 | 719 | 28,900 | 719 |
| 2022-01-26 | 730 | 735 | 724 | 724 | 15,200 | 724 |
| 2022-01-25 | 740 | 740 | 725 | 730 | 27,700 | 730 |
| 2022-01-24 | 732 | 741 | 728 | 740 | 26,800 | 740 |
| 2022-01-21 | 721 | 733 | 720 | 733 | 23,800 | 733 |
| 2022-01-20 | 730 | 738 | 720 | 720 | 25,600 | 720 |
| 2022-01-19 | 724 | 743 | 720 | 734 | 58,900 | 734 |
| 2022-01-18 | 731 | 735 | 726 | 727 | 17,100 | 727 |
| 2022-01-17 | 740 | 740 | 730 | 730 | 16,600 | 730 |
| 2022-01-14 | 736 | 739 | 732 | 735 | 16,800 | 735 |
| 2022-01-13 | 748 | 748 | 736 | 737 | 20,900 | 737 |
| 2022-01-12 | 736 | 750 | 736 | 743 | 42,800 | 743 |
| 2022-01-11 | 727 | 732 | 725 | 732 | 25,900 | 732 |
| 2022-01-07 | 725 | 727 | 716 | 724 | 27,800 | 724 |
| 2022-01-06 | 724 | 729 | 721 | 722 | 14,400 | 722 |
| 2022-01-05 | 727 | 730 | 726 | 728 | 18,600 | 728 |
| 2022-01-04 | 719 | 730 | 718 | 727 | 68,000 | 727 |
分割・併合履歴 ： [2005-09-27]1株→2株
