2742 (株)ハローズ 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
2024-12-064,0404,0404,0004,02514,5004,025
2024-12-054,1304,1304,0354,05011,0004,050
2024-12-044,0804,1254,0804,10013,2004,100
2024-12-034,0654,1054,0604,09020,4004,090
2024-12-024,0754,0754,0254,04511,6004,045
2024-11-294,0504,0954,0354,0758,1004,075
2024-11-283,9804,0703,9604,04517,8004,045
2024-11-274,0204,0203,9353,98038,5003,980
2024-11-264,0404,0754,0054,02016,0004,020
2024-11-254,1154,1154,0254,03514,9004,035
2024-11-224,1054,1304,0604,06012,9004,060
2024-11-214,1304,1654,1204,1254,3004,125
2024-11-204,1404,1604,1104,1253,3004,125
2024-11-194,1254,1454,0904,1207,7004,120
2024-11-184,0904,1554,0904,10014,6004,100
2024-11-154,1104,1304,0804,10523,3004,105
2024-11-144,1554,1554,1204,12513,6004,125
2024-11-134,1754,2204,1454,15020,7004,150
2024-11-124,1754,1904,1404,17524,0004,175
2024-11-114,1704,1754,1454,15528,0004,155
2024-11-084,2154,2504,2054,20516,3004,205
2024-11-074,2404,2754,1854,21525,3004,215
2024-11-064,2904,2904,1904,21014,5004,210
2024-11-054,2304,2854,2104,25517,0004,255
2024-11-014,2754,2804,1904,23026,1004,230
2024-10-314,2254,2854,2254,27525,6004,275
2024-10-304,2554,2854,1754,225149,5004,225
2024-10-294,2354,2554,2054,25517,0004,255
2024-10-284,2304,2604,2154,23518,0004,235
2024-10-254,3354,3704,2154,23015,2004,230
2024-10-244,3354,3954,3004,34029,5004,340
2024-10-234,4254,4404,3304,35021,4004,350
2024-10-224,4404,4404,3654,42526,7004,425
2024-10-214,4704,5004,4104,41020,9004,410
2024-10-184,5204,5604,4854,51015,1004,510
2024-10-174,4704,5704,4704,53032,3004,530
2024-10-164,5854,6354,4454,46039,0004,460
2024-10-154,4704,6704,4404,65581,6004,655
2024-10-114,4504,4854,4204,46529,5004,465
2024-10-104,5354,5354,4054,45032,0004,450
2024-10-094,5104,6004,4854,53528,4004,535
2024-10-084,4604,4954,4254,49524,2004,495
2024-10-074,3804,5154,3804,46537,8004,465
2024-10-044,2904,3754,2804,36531,4004,365
2024-10-034,3204,3504,2304,23026,8004,230
2024-10-024,2804,3354,2254,26034,3004,260
2024-10-014,1954,3154,1954,28028,8004,280
2024-09-304,0754,2204,0504,19071,6004,190
2024-09-274,4254,4254,3304,35529,0004,355
2024-09-264,2804,4054,2804,38024,2004,380
2024-09-254,2404,2904,2254,28017,0004,280
2024-09-244,2904,3054,2004,23514,5004,235
2024-09-204,3204,3304,2304,24522,6004,245
2024-09-194,2504,3004,2104,25022,3004,250
2024-09-184,1754,2154,1704,20533,5004,205
2024-09-174,1404,1804,1204,17016,5004,170
2024-09-134,0804,1304,0804,08520,4004,085
2024-09-124,0604,1404,0504,08017,9004,080
2024-09-114,1204,1203,9804,02020,1004,020
2024-09-104,0804,1454,0804,12512,3004,125
2024-09-094,0154,0653,9854,06513,9004,065
2024-09-064,1804,1954,0654,10513,5004,105
2024-09-054,1004,2004,0904,18037,3004,180
2024-09-044,1504,1854,0554,09044,1004,090
2024-09-034,2354,2654,1654,21526,0004,215
2024-09-024,2954,2954,2004,22519,0004,225
2024-08-304,3804,3954,2554,28522,4004,285
2024-08-294,3604,3954,3504,38011,0004,380
2024-08-284,4454,4454,3504,38021,5004,380
2024-08-274,3604,4954,3254,4959,8004,495
2024-08-264,3354,3754,3254,36011,7004,360
2024-08-234,3504,3804,3004,3007,2004,300
2024-08-224,3054,3904,3054,3408,1004,340
2024-08-214,2354,3254,2354,2758,4004,275
2024-08-204,2404,2854,2404,28011,0004,280
2024-08-194,3054,3054,1754,23516,5004,235
2024-08-164,2304,2804,2304,28013,4004,280
2024-08-154,2004,2454,2004,2259,6004,225
2024-08-144,2654,2704,1954,20018,0004,200
2024-08-134,2204,2654,1854,26538,9004,265
2024-08-094,1754,2454,1104,18031,9004,180
2024-08-084,0104,1954,0054,07028,7004,070
2024-08-074,1404,1853,9654,05024,8004,050
2024-08-063,8154,2453,8154,14077,8004,140
2024-08-054,0004,1453,6053,70553,2003,705
2024-08-024,4304,4404,2604,27523,7004,275
2024-08-014,5254,5454,4354,45519,7004,455
2024-07-314,4104,5854,4104,58516,4004,585
2024-07-304,4854,4854,4054,41014,2004,410
2024-07-294,4254,4854,4254,46515,8004,465
2024-07-264,4104,4454,3554,36513,0004,365
2024-07-254,4104,4554,4004,42521,9004,425
2024-07-244,4904,5104,4154,41526,3004,415
2024-07-234,4904,5404,4804,51516,0004,515
2024-07-224,5454,5554,4654,4659,9004,465
2024-07-194,6154,6154,4804,55531,9004,555
2024-07-184,5154,6404,5154,59023,4004,590
2024-07-174,4854,5354,4854,5059,5004,505
2024-07-164,5504,6154,4454,48535,3004,485
2024-07-124,3754,5904,3754,55038,3004,550
2024-07-114,3804,3804,3504,37513,0004,375
2024-07-104,3804,4004,3404,37518,6004,375
2024-07-094,3504,3954,3254,38013,1004,380
2024-07-084,3154,3904,3154,34520,4004,345
2024-07-054,4104,4304,3054,30531,0004,305
2024-07-044,4254,4404,4004,41014,1004,410
2024-07-034,3604,4854,3604,42523,6004,425
2024-07-024,4954,5054,3554,35536,7004,355
2024-07-014,4704,5304,4704,49513,2004,495
2024-06-284,6504,6504,4504,47069,0004,470
2024-06-274,5504,5854,5104,53527,9004,535
2024-06-264,5704,5954,5404,56015,4004,560
2024-06-254,5104,6004,5104,54022,0004,540
2024-06-244,4504,5304,4104,50022,5004,500
2024-06-214,3054,4454,3054,40041,1004,400
2024-06-204,2904,3554,2904,33519,4004,335
2024-06-194,3004,3654,2954,34014,0004,340
2024-06-184,2504,2904,2504,28010,4004,280
2024-06-174,2254,2554,1904,25015,5004,250
2024-06-144,1654,2404,1654,23527,1004,235
2024-06-134,2204,2304,1704,18521,1004,185
2024-06-124,2354,2454,2154,22015,7004,220
2024-06-114,2554,2704,2104,23527,7004,235
2024-06-104,1954,2654,1954,25520,4004,255
2024-06-074,1654,1904,1454,18011,2004,180
2024-06-064,2504,2604,1654,16518,3004,165
2024-06-054,2404,3254,2254,25019,9004,250
2024-06-044,2504,2904,2504,25512,2004,255
2024-06-034,3504,3504,2404,25021,4004,250
2024-05-314,2604,3604,2604,35020,2004,350
2024-05-304,1904,2754,1904,26513,8004,265
2024-05-294,2304,2404,1904,19012,6004,190
2024-05-284,2354,2554,2004,23011,7004,230
2024-05-274,2004,2454,1954,2455,1004,245
2024-05-244,2004,2404,1804,20011,9004,200
2024-05-234,2004,2354,1854,2357,5004,235
2024-05-224,2004,2254,1854,20011,3004,200
2024-05-214,2354,2454,1954,19530,6004,195
2024-05-204,2354,2804,2354,2359,2004,235
2024-05-174,1854,2454,1504,2257,5004,225
2024-05-164,1954,2054,1504,18512,0004,185
2024-05-154,2904,3204,1854,19521,6004,195
2024-05-144,4004,4004,2704,27027,1004,270
2024-05-134,4904,4904,3954,42524,5004,425
2024-05-104,5104,5454,4654,51018,4004,510
2024-05-094,5004,5204,4504,51019,0004,510
2024-05-084,5404,5404,4454,50526,2004,505
2024-05-074,5204,5704,4654,54012,0004,540
2024-05-024,6004,6004,4904,51512,1004,515
2024-05-014,6204,6204,5754,5858,0004,585
2024-04-304,6054,6554,5804,62515,4004,625
2024-04-264,6154,6404,5154,60030,5004,600
2024-04-254,7054,7054,6054,61512,9004,615
2024-04-244,6354,7104,5854,66517,8004,665
2024-04-234,5404,6654,5404,61015,6004,610
2024-04-224,4954,5704,4954,53017,3004,530
2024-04-194,5904,6654,4604,49029,8004,490
2024-04-184,7204,7354,6554,65525,6004,655
2024-04-174,7304,7354,6604,70519,2004,705
2024-04-164,6904,7504,6604,69032,6004,690
2024-04-154,6404,7254,6004,70046,6004,700
2024-04-124,8304,8304,6254,65593,7004,655
2024-04-114,6104,8504,5904,76073,4004,760
2024-04-104,6104,7004,6054,63534,0004,635
2024-04-094,5804,6254,5254,60023,7004,600
2024-04-084,5004,6054,4954,60045,6004,600
2024-04-054,3954,5254,3854,50084,6004,500
2024-04-044,3504,3504,2704,28521,1004,285
2024-04-034,2654,3404,2404,30532,6004,305
2024-04-024,4254,4254,3154,32519,5004,325
2024-04-014,5554,5554,4504,45014,8004,450
2024-03-294,4904,5654,4904,53515,3004,535
2024-03-284,5154,5254,4304,46518,4004,465
2024-03-274,5354,5904,4904,51528,0004,515
2024-03-264,5504,5504,4804,51027,6004,510
2024-03-254,5854,6254,5604,58018,7004,580
2024-03-224,6004,6304,5504,60012,8004,600
2024-03-214,6604,6704,5854,60015,1004,600
2024-03-194,5804,6404,5204,64017,1004,640
2024-03-184,6654,6754,5854,62523,4004,625
2024-03-154,5554,7104,5454,67544,5004,675
2024-03-144,5704,5704,4654,56011,5004,560
2024-03-134,5954,6004,4754,50512,5004,505
2024-03-124,5104,5754,4454,57512,9004,575
2024-03-114,6104,6104,4504,52019,8004,520
2024-03-084,5204,6104,5204,61028,0004,610
2024-03-074,5004,5204,4504,52014,5004,520
2024-03-064,3704,4954,3554,49020,2004,490
2024-03-054,3604,4504,3304,44015,3004,440
2024-03-044,4754,4754,3654,40030,8004,400
2024-03-014,5154,5254,4254,50040,1004,500
2024-02-294,5404,6454,4654,62043,8004,620
2024-02-284,3054,5454,3054,490185,7004,490
2024-02-274,4904,5054,3004,330213,7004,330
2024-02-264,3904,4404,3504,42075,4004,420
2024-02-224,3904,4404,3504,35082,8004,350
2024-02-214,2654,3704,2654,37085,0004,370
2024-02-204,3254,3454,2654,29090,8004,290
2024-02-194,2254,3154,2104,315122,5004,315
2024-02-164,2104,3004,1604,260104,6004,260
2024-02-154,2454,2454,1454,145112,2004,145
2024-02-144,3054,3304,2154,22575,4004,225
2024-02-134,3804,3954,2904,35086,4004,350
2024-02-094,3104,3804,3054,36058,5004,360
2024-02-084,2504,3554,2404,31060,4004,310
2024-02-074,3004,3104,2454,29525,7004,295
2024-02-064,4154,4154,3354,34533,2004,345
2024-02-054,4454,4454,3654,41052,8004,410
2024-02-024,3654,4254,3554,38511,2004,385
2024-02-014,3304,4304,3304,38022,5004,380
2024-01-314,4004,4004,3054,38524,6004,385
2024-01-304,5104,5154,4054,40529,7004,405
2024-01-294,4654,5654,4654,53527,5004,535
2024-01-264,4354,4704,4354,44019,4004,440
2024-01-254,3504,4654,3504,45018,1004,450
2024-01-244,3504,3954,3204,37016,7004,370
2024-01-234,2754,3704,2704,36028,9004,360
2024-01-224,2104,2854,2104,28514,3004,285
2024-01-194,2204,2204,1604,20525,4004,205
2024-01-184,2104,2404,1954,22014,5004,220
2024-01-174,2454,2754,2104,21515,1004,215
2024-01-164,2204,2904,2004,20513,6004,205
2024-01-154,1704,2504,1704,22030,5004,220
2024-01-124,2804,2954,2004,22028,9004,220
2024-01-114,2454,3054,2204,28025,8004,280
2024-01-104,3104,3204,2354,24523,8004,245
2024-01-094,3404,4104,2904,29523,2004,295
2024-01-054,3754,3954,3104,34019,7004,340
2024-01-044,3204,3754,2804,37525,1004,375

分割・併合履歴 : [2006-02-23]1株→2株