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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,600 | 4,600 | 4,490 | 4,515 | 12,100 | 4,515 |
| 2024-05-01 | 4,620 | 4,620 | 4,575 | 4,585 | 8,000 | 4,585 |
| 2024-04-30 | 4,605 | 4,655 | 4,580 | 4,625 | 15,400 | 4,625 |
| 2024-04-26 | 4,615 | 4,640 | 4,515 | 4,600 | 30,500 | 4,600 |
| 2024-04-25 | 4,705 | 4,705 | 4,605 | 4,615 | 12,900 | 4,615 |
| 2024-04-24 | 4,635 | 4,710 | 4,585 | 4,665 | 17,800 | 4,665 |
| 2024-04-23 | 4,540 | 4,665 | 4,540 | 4,610 | 15,600 | 4,610 |
| 2024-04-22 | 4,495 | 4,570 | 4,495 | 4,530 | 17,300 | 4,530 |
| 2024-04-19 | 4,590 | 4,665 | 4,460 | 4,490 | 29,800 | 4,490 |
| 2024-04-18 | 4,720 | 4,735 | 4,655 | 4,655 | 25,600 | 4,655 |
| 2024-04-17 | 4,730 | 4,735 | 4,660 | 4,705 | 19,200 | 4,705 |
| 2024-04-16 | 4,690 | 4,750 | 4,660 | 4,690 | 32,600 | 4,690 |
| 2024-04-15 | 4,640 | 4,725 | 4,600 | 4,700 | 46,600 | 4,700 |
| 2024-04-12 | 4,830 | 4,830 | 4,625 | 4,655 | 93,700 | 4,655 |
| 2024-04-11 | 4,610 | 4,850 | 4,590 | 4,760 | 73,400 | 4,760 |
| 2024-04-10 | 4,610 | 4,700 | 4,605 | 4,635 | 34,000 | 4,635 |
| 2024-04-09 | 4,580 | 4,625 | 4,525 | 4,600 | 23,700 | 4,600 |
| 2024-04-08 | 4,500 | 4,605 | 4,495 | 4,600 | 45,600 | 4,600 |
| 2024-04-05 | 4,395 | 4,525 | 4,385 | 4,500 | 84,600 | 4,500 |
| 2024-04-04 | 4,350 | 4,350 | 4,270 | 4,285 | 21,100 | 4,285 |
| 2024-04-03 | 4,265 | 4,340 | 4,240 | 4,305 | 32,600 | 4,305 |
| 2024-04-02 | 4,425 | 4,425 | 4,315 | 4,325 | 19,500 | 4,325 |
| 2024-04-01 | 4,555 | 4,555 | 4,450 | 4,450 | 14,800 | 4,450 |
| 2024-03-29 | 4,490 | 4,565 | 4,490 | 4,535 | 15,300 | 4,535 |
| 2024-03-28 | 4,515 | 4,525 | 4,430 | 4,465 | 18,400 | 4,465 |
| 2024-03-27 | 4,535 | 4,590 | 4,490 | 4,515 | 28,000 | 4,515 |
| 2024-03-26 | 4,550 | 4,550 | 4,480 | 4,510 | 27,600 | 4,510 |
| 2024-03-25 | 4,585 | 4,625 | 4,560 | 4,580 | 18,700 | 4,580 |
| 2024-03-22 | 4,600 | 4,630 | 4,550 | 4,600 | 12,800 | 4,600 |
| 2024-03-21 | 4,660 | 4,670 | 4,585 | 4,600 | 15,100 | 4,600 |
| 2024-03-19 | 4,580 | 4,640 | 4,520 | 4,640 | 17,100 | 4,640 |
| 2024-03-18 | 4,665 | 4,675 | 4,585 | 4,625 | 23,400 | 4,625 |
| 2024-03-15 | 4,555 | 4,710 | 4,545 | 4,675 | 44,500 | 4,675 |
| 2024-03-14 | 4,570 | 4,570 | 4,465 | 4,560 | 11,500 | 4,560 |
| 2024-03-13 | 4,595 | 4,600 | 4,475 | 4,505 | 12,500 | 4,505 |
| 2024-03-12 | 4,510 | 4,575 | 4,445 | 4,575 | 12,900 | 4,575 |
| 2024-03-11 | 4,610 | 4,610 | 4,450 | 4,520 | 19,800 | 4,520 |
| 2024-03-08 | 4,520 | 4,610 | 4,520 | 4,610 | 28,000 | 4,610 |
| 2024-03-07 | 4,500 | 4,520 | 4,450 | 4,520 | 14,500 | 4,520 |
| 2024-03-06 | 4,370 | 4,495 | 4,355 | 4,490 | 20,200 | 4,490 |
| 2024-03-05 | 4,360 | 4,450 | 4,330 | 4,440 | 15,300 | 4,440 |
| 2024-03-04 | 4,475 | 4,475 | 4,365 | 4,400 | 30,800 | 4,400 |
| 2024-03-01 | 4,515 | 4,525 | 4,425 | 4,500 | 40,100 | 4,500 |
| 2024-02-29 | 4,540 | 4,645 | 4,465 | 4,620 | 43,800 | 4,620 |
| 2024-02-28 | 4,305 | 4,545 | 4,305 | 4,490 | 185,700 | 4,490 |
| 2024-02-27 | 4,490 | 4,505 | 4,300 | 4,330 | 213,700 | 4,330 |
| 2024-02-26 | 4,390 | 4,440 | 4,350 | 4,420 | 75,400 | 4,420 |
| 2024-02-22 | 4,390 | 4,440 | 4,350 | 4,350 | 82,800 | 4,350 |
| 2024-02-21 | 4,265 | 4,370 | 4,265 | 4,370 | 85,000 | 4,370 |
| 2024-02-20 | 4,325 | 4,345 | 4,265 | 4,290 | 90,800 | 4,290 |
| 2024-02-19 | 4,225 | 4,315 | 4,210 | 4,315 | 122,500 | 4,315 |
| 2024-02-16 | 4,210 | 4,300 | 4,160 | 4,260 | 104,600 | 4,260 |
| 2024-02-15 | 4,245 | 4,245 | 4,145 | 4,145 | 112,200 | 4,145 |
| 2024-02-14 | 4,305 | 4,330 | 4,215 | 4,225 | 75,400 | 4,225 |
| 2024-02-13 | 4,380 | 4,395 | 4,290 | 4,350 | 86,400 | 4,350 |
| 2024-02-09 | 4,310 | 4,380 | 4,305 | 4,360 | 58,500 | 4,360 |
| 2024-02-08 | 4,250 | 4,355 | 4,240 | 4,310 | 60,400 | 4,310 |
| 2024-02-07 | 4,300 | 4,310 | 4,245 | 4,295 | 25,700 | 4,295 |
| 2024-02-06 | 4,415 | 4,415 | 4,335 | 4,345 | 33,200 | 4,345 |
| 2024-02-05 | 4,445 | 4,445 | 4,365 | 4,410 | 52,800 | 4,410 |
| 2024-02-02 | 4,365 | 4,425 | 4,355 | 4,385 | 11,200 | 4,385 |
| 2024-02-01 | 4,330 | 4,430 | 4,330 | 4,380 | 22,500 | 4,380 |
| 2024-01-31 | 4,400 | 4,400 | 4,305 | 4,385 | 24,600 | 4,385 |
| 2024-01-30 | 4,510 | 4,515 | 4,405 | 4,405 | 29,700 | 4,405 |
| 2024-01-29 | 4,465 | 4,565 | 4,465 | 4,535 | 27,500 | 4,535 |
| 2024-01-26 | 4,435 | 4,470 | 4,435 | 4,440 | 19,400 | 4,440 |
| 2024-01-25 | 4,350 | 4,465 | 4,350 | 4,450 | 18,100 | 4,450 |
| 2024-01-24 | 4,350 | 4,395 | 4,320 | 4,370 | 16,700 | 4,370 |
| 2024-01-23 | 4,275 | 4,370 | 4,270 | 4,360 | 28,900 | 4,360 |
| 2024-01-22 | 4,210 | 4,285 | 4,210 | 4,285 | 14,300 | 4,285 |
| 2024-01-19 | 4,220 | 4,220 | 4,160 | 4,205 | 25,400 | 4,205 |
| 2024-01-18 | 4,210 | 4,240 | 4,195 | 4,220 | 14,500 | 4,220 |
| 2024-01-17 | 4,245 | 4,275 | 4,210 | 4,215 | 15,100 | 4,215 |
| 2024-01-16 | 4,220 | 4,290 | 4,200 | 4,205 | 13,600 | 4,205 |
| 2024-01-15 | 4,170 | 4,250 | 4,170 | 4,220 | 30,500 | 4,220 |
| 2024-01-12 | 4,280 | 4,295 | 4,200 | 4,220 | 28,900 | 4,220 |
| 2024-01-11 | 4,245 | 4,305 | 4,220 | 4,280 | 25,800 | 4,280 |
| 2024-01-10 | 4,310 | 4,320 | 4,235 | 4,245 | 23,800 | 4,245 |
| 2024-01-09 | 4,340 | 4,410 | 4,290 | 4,295 | 23,200 | 4,295 |
| 2024-01-05 | 4,375 | 4,395 | 4,310 | 4,340 | 19,700 | 4,340 |
| 2024-01-04 | 4,320 | 4,375 | 4,280 | 4,375 | 25,100 | 4,375 |
分割・併合履歴 ： [2006-02-23]1株→2株
