2742 (株)ハローズ 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 | 4,030 | 4,070 | 3,940 | 4,025 | 37,800 | 4,025 |
| 2025-04-03 | 4,075 | 4,130 | 4,015 | 4,100 | 28,300 | 4,100 |
| 2025-04-02 | 4,285 | 4,285 | 4,140 | 4,145 | 16,200 | 4,145 |
| 2025-04-01 | 4,300 | 4,355 | 4,200 | 4,245 | 32,600 | 4,245 |
| 2025-03-31 | 4,295 | 4,310 | 4,220 | 4,255 | 38,900 | 4,255 |
| 2025-03-28 | 4,285 | 4,305 | 4,230 | 4,295 | 20,700 | 4,295 |
| 2025-03-27 | 4,250 | 4,290 | 4,220 | 4,285 | 24,700 | 4,285 |
| 2025-03-26 | 4,290 | 4,290 | 4,230 | 4,250 | 21,800 | 4,250 |
| 2025-03-25 | 4,205 | 4,270 | 4,180 | 4,270 | 21,300 | 4,270 |
| 2025-03-24 | 4,230 | 4,245 | 4,205 | 4,205 | 9,200 | 4,205 |
| 2025-03-21 | 4,255 | 4,255 | 4,230 | 4,230 | 13,100 | 4,230 |
| 2025-03-19 | 4,230 | 4,280 | 4,230 | 4,255 | 8,300 | 4,255 |
| 2025-03-18 | 4,170 | 4,250 | 4,170 | 4,240 | 16,400 | 4,240 |
| 2025-03-17 | 4,245 | 4,245 | 4,165 | 4,200 | 15,400 | 4,200 |
| 2025-03-14 | 4,180 | 4,215 | 4,160 | 4,200 | 20,500 | 4,200 |
| 2025-03-13 | 4,200 | 4,200 | 4,150 | 4,180 | 25,100 | 4,180 |
| 2025-03-12 | 4,110 | 4,175 | 4,110 | 4,170 | 22,400 | 4,170 |
| 2025-03-11 | 4,155 | 4,185 | 4,115 | 4,145 | 28,200 | 4,145 |
| 2025-03-10 | 4,155 | 4,180 | 4,120 | 4,160 | 23,100 | 4,160 |
| 2025-03-07 | 4,100 | 4,175 | 4,060 | 4,150 | 36,600 | 4,150 |
| 2025-03-06 | 4,110 | 4,130 | 4,080 | 4,130 | 32,800 | 4,130 |
| 2025-03-05 | 4,040 | 4,100 | 4,010 | 4,085 | 38,700 | 4,085 |
| 2025-03-04 | 4,035 | 4,040 | 3,985 | 4,015 | 32,400 | 4,015 |
| 2025-03-03 | 3,965 | 4,040 | 3,965 | 4,020 | 50,600 | 4,020 |
| 2025-02-28 | 4,025 | 4,025 | 3,910 | 3,965 | 43,200 | 3,965 |
| 2025-02-27 | 3,905 | 3,990 | 3,895 | 3,975 | 141,500 | 3,975 |
| 2025-02-26 | 3,930 | 3,960 | 3,910 | 3,935 | 200,700 | 3,935 |
| 2025-02-25 | 3,875 | 3,950 | 3,850 | 3,900 | 73,900 | 3,900 |
| 2025-02-21 | 3,960 | 3,985 | 3,930 | 3,940 | 71,700 | 3,940 |
| 2025-02-20 | 3,950 | 3,965 | 3,925 | 3,940 | 110,400 | 3,940 |
| 2025-02-19 | 3,960 | 3,975 | 3,925 | 3,965 | 72,200 | 3,965 |
| 2025-02-18 | 3,960 | 3,995 | 3,935 | 3,965 | 73,000 | 3,965 |
| 2025-02-17 | 3,845 | 3,950 | 3,845 | 3,920 | 131,000 | 3,920 |
| 2025-02-14 | 3,860 | 3,860 | 3,830 | 3,830 | 134,200 | 3,830 |
| 2025-02-13 | 3,815 | 3,850 | 3,775 | 3,825 | 153,900 | 3,825 |
| 2025-02-12 | 3,770 | 3,800 | 3,740 | 3,800 | 86,700 | 3,800 |
| 2025-02-10 | 3,720 | 3,775 | 3,720 | 3,750 | 61,500 | 3,750 |
| 2025-02-07 | 3,720 | 3,745 | 3,715 | 3,735 | 68,800 | 3,735 |
| 2025-02-06 | 3,720 | 3,760 | 3,720 | 3,720 | 44,200 | 3,720 |
| 2025-02-05 | 3,720 | 3,745 | 3,700 | 3,745 | 40,200 | 3,745 |
| 2025-02-04 | 3,710 | 3,770 | 3,690 | 3,720 | 54,000 | 3,720 |
| 2025-02-03 | 3,800 | 3,800 | 3,705 | 3,715 | 78,200 | 3,715 |
| 2025-01-31 | 3,865 | 3,865 | 3,815 | 3,815 | 30,600 | 3,815 |
| 2025-01-30 | 3,855 | 3,880 | 3,825 | 3,880 | 29,900 | 3,880 |
| 2025-01-29 | 3,900 | 3,910 | 3,850 | 3,850 | 23,500 | 3,850 |
| 2025-01-28 | 3,865 | 3,905 | 3,850 | 3,885 | 27,100 | 3,885 |
| 2025-01-27 | 3,840 | 3,865 | 3,805 | 3,835 | 17,500 | 3,835 |
| 2025-01-24 | 3,810 | 3,845 | 3,780 | 3,820 | 31,800 | 3,820 |
| 2025-01-23 | 3,880 | 3,880 | 3,765 | 3,765 | 50,000 | 3,765 |
| 2025-01-22 | 3,900 | 3,925 | 3,860 | 3,880 | 29,100 | 3,880 |
| 2025-01-21 | 3,920 | 3,920 | 3,890 | 3,915 | 11,300 | 3,915 |
| 2025-01-20 | 3,920 | 3,945 | 3,905 | 3,915 | 16,400 | 3,915 |
| 2025-01-17 | 3,920 | 3,925 | 3,885 | 3,900 | 35,900 | 3,900 |
| 2025-01-16 | 3,950 | 4,005 | 3,950 | 3,960 | 17,500 | 3,960 |
| 2025-01-15 | 3,965 | 4,020 | 3,955 | 3,965 | 21,300 | 3,965 |
| 2025-01-14 | 3,950 | 3,975 | 3,915 | 3,965 | 50,500 | 3,965 |
| 2025-01-10 | 3,945 | 3,970 | 3,905 | 3,970 | 43,700 | 3,970 |
| 2025-01-09 | 4,005 | 4,015 | 3,925 | 3,945 | 47,000 | 3,945 |
| 2025-01-08 | 4,110 | 4,130 | 4,025 | 4,025 | 65,000 | 4,025 |
| 2025-01-07 | 4,635 | 4,675 | 4,045 | 4,135 | 424,500 | 4,135 |
| 2025-01-06 | 4,690 | 4,740 | 4,475 | 4,495 | 245,800 | 4,495 |
分割・併合履歴 ： [2006-02-23]1株→2株