2742 (株)ハローズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,659	2,659	2,600	2,603	8,800	2,603
2017-12-28	2,646	2,646	2,576	2,576	10,500	2,576
2017-12-27	2,596	2,615	2,586	2,596	4,500	2,596
2017-12-26	2,655	2,655	2,590	2,597	12,000	2,597
2017-12-25	2,612	2,634	2,567	2,622	14,500	2,622
2017-12-22	2,572	2,588	2,572	2,582	5,000	2,582
2017-12-21	2,576	2,579	2,567	2,572	2,600	2,572
2017-12-20	2,569	2,580	2,566	2,580	4,400	2,580
2017-12-19	2,616	2,616	2,581	2,582	7,600	2,582
2017-12-18	2,630	2,633	2,602	2,616	5,600	2,616
2017-12-15	2,613	2,640	2,600	2,629	4,600	2,629
2017-12-14	2,580	2,632	2,569	2,625	9,000	2,625
2017-12-13	2,600	2,600	2,548	2,553	11,000	2,553
2017-12-12	2,667	2,667	2,595	2,595	8,600	2,595
2017-12-11	2,763	2,763	2,645	2,678	14,700	2,678
2017-12-08	2,670	2,776	2,620	2,763	21,500	2,763
2017-12-07	2,673	2,753	2,673	2,720	17,300	2,720
2017-12-06	2,653	2,720	2,631	2,660	13,800	2,660
2017-12-05	2,589	2,679	2,589	2,655	15,500	2,655
2017-12-04	2,591	2,614	2,580	2,604	7,300	2,604
2017-12-01	2,598	2,630	2,576	2,591	4,400	2,591
2017-11-30	2,570	2,598	2,560	2,598	8,100	2,598
2017-11-29	2,487	2,565	2,487	2,549	5,700	2,549
2017-11-28	2,508	2,565	2,508	2,537	9,500	2,537
2017-11-27	2,458	2,538	2,458	2,505	11,900	2,505
2017-11-24	2,427	2,472	2,425	2,449	9,100	2,449
2017-11-22	2,440	2,485	2,427	2,432	5,100	2,432
2017-11-21	2,454	2,462	2,421	2,442	11,600	2,442
2017-11-20	2,532	2,532	2,450	2,456	7,600	2,456
2017-11-17	2,514	2,540	2,469	2,482	14,000	2,482
2017-11-16	2,491	2,516	2,479	2,484	8,500	2,484
2017-11-15	2,541	2,567	2,434	2,505	29,900	2,505
2017-11-13	2,679	2,718	2,611	2,711	10,300	2,711
2017-11-10	2,693	2,703	2,665	2,675	15,200	2,675
2017-11-09	2,691	2,717	2,670	2,693	16,000	2,693
2017-11-08	2,645	2,710	2,642	2,709	14,700	2,709
2017-11-07	2,597	2,645	2,572	2,645	21,000	2,645
2017-11-06	2,580	2,599	2,567	2,580	32,800	2,580
2017-11-02	2,574	2,592	2,561	2,580	16,500	2,580
2017-11-01	2,566	2,597	2,566	2,589	9,900	2,589
2017-10-31	2,599	2,599	2,574	2,574	14,000	2,574
2017-10-30	2,595	2,599	2,546	2,586	67,600	2,586
2017-10-27	2,584	2,600	2,552	2,578	16,800	2,578
2017-10-26	2,546	2,583	2,546	2,563	8,500	2,563
2017-10-25	2,540	2,579	2,540	2,546	13,900	2,546
2017-10-24	2,542	2,589	2,531	2,539	19,200	2,539
2017-10-23	2,541	2,590	2,535	2,560	16,600	2,560
2017-10-20	2,481	2,559	2,481	2,552	12,200	2,552
2017-10-19	2,496	2,549	2,480	2,503	17,500	2,503
2017-10-18	2,544	2,559	2,519	2,529	8,700	2,529
2017-10-17	2,544	2,570	2,519	2,564	8,700	2,564
2017-10-16	2,533	2,570	2,527	2,555	13,600	2,555
2017-10-13	2,513	2,559	2,513	2,526	11,200	2,526
2017-10-12	2,500	2,550	2,483	2,531	29,600	2,531
2017-10-11	2,470	2,507	2,470	2,502	22,300	2,502
2017-10-10	2,468	2,470	2,418	2,470	17,800	2,470
2017-10-06	2,471	2,471	2,419	2,420	7,200	2,420
2017-10-05	2,469	2,473	2,438	2,438	6,900	2,438
2017-10-04	2,468	2,478	2,447	2,470	13,400	2,470
2017-10-03	2,439	2,498	2,426	2,450	22,000	2,450
2017-10-02	2,400	2,481	2,393	2,436	22,800	2,436
2017-09-29	2,399	2,411	2,385	2,398	7,300	2,398
2017-09-28	2,394	2,400	2,378	2,395	11,200	2,395
2017-09-27	2,393	2,419	2,392	2,410	7,500	2,410
2017-09-26	2,366	2,417	2,366	2,417	8,900	2,417
2017-09-25	2,333	2,380	2,333	2,380	5,700	2,380
2017-09-22	2,367	2,378	2,328	2,328	20,400	2,328
2017-09-21	2,403	2,404	2,380	2,385	7,200	2,385
2017-09-20	2,415	2,420	2,390	2,397	10,100	2,397
2017-09-19	2,430	2,451	2,411	2,411	12,700	2,411
2017-09-15	2,392	2,478	2,392	2,478	11,900	2,478
2017-09-14	2,439	2,453	2,390	2,407	7,000	2,407
2017-09-13	2,381	2,487	2,373	2,446	29,500	2,446
2017-09-12	2,406	2,406	2,364	2,389	10,500	2,389
2017-09-11	2,355	2,386	2,350	2,386	8,100	2,386
2017-09-08	2,361	2,375	2,341	2,344	11,000	2,344
2017-09-07	2,379	2,385	2,345	2,378	2,800	2,378
2017-09-06	2,323	2,388	2,319	2,350	8,100	2,350
2017-09-05	2,357	2,357	2,310	2,321	6,900	2,321
2017-09-04	2,400	2,400	2,359	2,361	7,200	2,361
2017-09-01	2,404	2,408	2,383	2,397	2,800	2,397
2017-08-31	2,324	2,401	2,324	2,387	18,200	2,387
2017-08-30	2,388	2,396	2,303	2,322	14,600	2,322
2017-08-29	2,396	2,399	2,341	2,388	6,500	2,388
2017-08-28	2,367	2,396	2,367	2,394	3,800	2,394
2017-08-25	2,346	2,396	2,346	2,367	4,800	2,367
2017-08-24	2,415	2,415	2,381	2,396	3,600	2,396
2017-08-23	2,412	2,428	2,385	2,408	8,900	2,408
2017-08-22	2,371	2,429	2,371	2,400	11,100	2,400
2017-08-21	2,375	2,407	2,362	2,400	7,800	2,400
2017-08-18	2,388	2,409	2,306	2,400	14,600	2,400
2017-08-17	2,381	2,412	2,381	2,392	11,600	2,392
2017-08-16	2,450	2,462	2,389	2,393	9,300	2,393
2017-08-15	2,440	2,507	2,424	2,463	33,900	2,463
2017-08-14	2,425	2,425	2,376	2,403	13,500	2,403
2017-08-10	2,394	2,414	2,394	2,412	14,000	2,412
2017-08-09	2,400	2,405	2,365	2,393	9,000	2,393
2017-08-08	2,400	2,400	2,391	2,399	9,800	2,399
2017-08-07	2,400	2,400	2,380	2,399	6,700	2,399
2017-08-04	2,389	2,395	2,378	2,394	7,400	2,394
2017-08-03	2,376	2,395	2,376	2,390	4,400	2,390
2017-08-02	2,387	2,390	2,356	2,379	11,900	2,379
2017-08-01	2,365	2,387	2,365	2,387	3,100	2,387
2017-07-31	2,380	2,388	2,371	2,382	5,900	2,382
2017-07-28	2,384	2,390	2,379	2,383	10,600	2,383
2017-07-27	2,397	2,397	2,376	2,384	10,000	2,384
2017-07-26	2,379	2,380	2,371	2,379	2,600	2,379
2017-07-25	2,380	2,382	2,350	2,380	3,400	2,380
2017-07-24	2,350	2,388	2,350	2,388	5,800	2,388
2017-07-21	2,346	2,370	2,346	2,370	3,700	2,370
2017-07-20	2,337	2,356	2,337	2,346	4,000	2,346
2017-07-19	2,324	2,346	2,317	2,337	3,900	2,337
2017-07-18	2,352	2,356	2,301	2,324	11,600	2,324
2017-07-14	2,341	2,350	2,336	2,346	3,000	2,346
2017-07-13	2,357	2,359	2,337	2,347	5,400	2,347
2017-07-12	2,370	2,370	2,340	2,357	6,400	2,357
2017-07-11	2,306	2,342	2,306	2,340	6,200	2,340
2017-07-10	2,314	2,317	2,303	2,306	7,100	2,306
2017-07-07	2,316	2,319	2,305	2,310	7,800	2,310
2017-07-06	2,320	2,320	2,304	2,314	4,300	2,314
2017-07-05	2,295	2,320	2,290	2,313	8,300	2,313
2017-07-04	2,350	2,350	2,290	2,304	9,900	2,304
2017-07-03	2,352	2,352	2,325	2,332	6,600	2,332
2017-06-30	2,300	2,360	2,300	2,359	16,000	2,359
2017-06-29	2,400	2,400	2,385	2,400	11,400	2,400
2017-06-28	2,390	2,396	2,389	2,396	6,400	2,396
2017-06-27	2,380	2,400	2,380	2,397	15,800	2,397
2017-06-26	2,391	2,398	2,381	2,390	4,600	2,390
2017-06-23	2,382	2,399	2,382	2,391	6,300	2,391
2017-06-22	2,390	2,398	2,385	2,392	5,200	2,392
2017-06-21	2,389	2,405	2,388	2,390	11,400	2,390
2017-06-20	2,390	2,398	2,385	2,390	12,200	2,390
2017-06-19	2,383	2,399	2,383	2,388	6,200	2,388
2017-06-16	2,390	2,394	2,385	2,394	3,800	2,394
2017-06-15	2,373	2,394	2,372	2,384	4,800	2,384
2017-06-14	2,390	2,395	2,373	2,373	13,800	2,373
2017-06-13	2,390	2,400	2,381	2,384	6,500	2,384
2017-06-12	2,368	2,400	2,358	2,384	19,200	2,384
2017-06-09	2,387	2,397	2,370	2,387	17,100	2,387
2017-06-08	2,395	2,395	2,378	2,387	11,900	2,387
2017-06-07	2,390	2,392	2,366	2,383	8,200	2,383
2017-06-06	2,376	2,399	2,372	2,374	14,100	2,374
2017-06-05	2,385	2,392	2,371	2,383	13,300	2,383
2017-06-02	2,368	2,382	2,359	2,382	8,900	2,382
2017-06-01	2,321	2,353	2,321	2,353	4,000	2,353
2017-05-31	2,362	2,362	2,321	2,321	6,200	2,321
2017-05-30	2,324	2,340	2,324	2,337	4,300	2,337
2017-05-29	2,360	2,364	2,337	2,337	3,600	2,337
2017-05-26	2,380	2,384	2,346	2,371	9,800	2,371
2017-05-25	2,377	2,384	2,371	2,371	11,000	2,371
2017-05-24	2,378	2,380	2,343	2,377	5,700	2,377
2017-05-23	2,360	2,381	2,350	2,368	18,500	2,368
2017-05-22	2,316	2,351	2,316	2,345	5,000	2,345
2017-05-19	2,325	2,330	2,300	2,328	5,400	2,328
2017-05-18	2,319	2,331	2,313	2,330	5,900	2,330
2017-05-17	2,283	2,340	2,283	2,320	6,600	2,320
2017-05-16	2,341	2,341	2,315	2,333	4,700	2,333
2017-05-15	2,319	2,350	2,313	2,341	6,400	2,341
2017-05-12	2,340	2,345	2,339	2,342	6,500	2,342
2017-05-11	2,340	2,360	2,334	2,343	11,300	2,343
2017-05-10	2,349	2,352	2,325	2,340	7,600	2,340
2017-05-09	2,370	2,385	2,358	2,370	14,400	2,370
2017-05-08	2,355	2,375	2,352	2,365	13,600	2,365
2017-05-02	2,320	2,367	2,320	2,347	10,000	2,347
2017-05-01	2,326	2,339	2,321	2,334	3,100	2,334
2017-04-28	2,327	2,360	2,310	2,348	7,900	2,348
2017-04-27	2,340	2,360	2,322	2,352	9,900	2,352
2017-04-26	2,366	2,366	2,328	2,328	12,200	2,328
2017-04-25	2,333	2,360	2,333	2,357	7,200	2,357
2017-04-24	2,355	2,364	2,335	2,345	11,700	2,345
2017-04-21	2,347	2,350	2,328	2,332	12,800	2,332
2017-04-20	2,226	2,349	2,213	2,297	19,800	2,297
2017-04-19	2,191	2,254	2,191	2,215	5,800	2,215
2017-04-18	2,192	2,236	2,191	2,191	5,300	2,191
2017-04-17	2,181	2,212	2,181	2,210	2,500	2,210
2017-04-14	2,191	2,236	2,191	2,212	5,500	2,212
2017-04-13	2,203	2,250	2,185	2,224	7,800	2,224
2017-04-12	2,200	2,203	2,182	2,196	5,000	2,196
2017-04-11	2,254	2,254	2,210	2,210	7,400	2,210
2017-04-10	2,251	2,275	2,251	2,254	3,600	2,254
2017-04-07	2,206	2,252	2,206	2,251	4,300	2,251
2017-04-06	2,244	2,271	2,216	2,216	3,000	2,216
2017-04-05	2,251	2,263	2,247	2,247	2,200	2,247
2017-04-04	2,294	2,294	2,244	2,251	3,400	2,251
2017-04-03	2,270	2,284	2,213	2,245	5,700	2,245
2017-03-31	2,304	2,313	2,247	2,247	9,700	2,247
2017-03-30	2,302	2,302	2,267	2,276	5,800	2,276
2017-03-29	2,277	2,307	2,277	2,302	5,000	2,302
2017-03-28	2,277	2,309	2,256	2,309	8,000	2,309
2017-03-27	2,255	2,261	2,240	2,241	6,900	2,241
2017-03-24	2,248	2,273	2,238	2,258	2,700	2,258
2017-03-23	2,230	2,239	2,222	2,233	4,200	2,233
2017-03-22	2,267	2,277	2,240	2,244	8,100	2,244
2017-03-21	2,293	2,304	2,280	2,294	5,200	2,294
2017-03-17	2,282	2,302	2,276	2,278	3,700	2,278
2017-03-16	2,299	2,308	2,273	2,305	7,600	2,305
2017-03-15	2,302	2,307	2,286	2,299	3,100	2,299
2017-03-14	2,300	2,308	2,280	2,303	7,200	2,303
2017-03-13	2,313	2,313	2,301	2,308	2,200	2,308
2017-03-10	2,298	2,312	2,297	2,298	20,200	2,298
2017-03-09	2,310	2,310	2,285	2,297	5,100	2,297
2017-03-08	2,305	2,311	2,299	2,304	5,900	2,304
2017-03-07	2,315	2,315	2,301	2,305	4,100	2,305
2017-03-06	2,314	2,316	2,305	2,308	3,100	2,308
2017-03-03	2,300	2,320	2,300	2,309	6,200	2,309
2017-03-02	2,290	2,306	2,283	2,300	5,100	2,300
2017-03-01	2,295	2,295	2,281	2,285	2,000	2,285
2017-02-28	2,280	2,290	2,276	2,287	6,000	2,287
2017-02-27	2,299	2,299	2,265	2,271	2,900	2,271
2017-02-24	2,325	2,325	2,292	2,296	8,400	2,296
2017-02-23	2,340	2,340	2,319	2,330	12,800	2,330
2017-02-22	2,382	2,382	2,340	2,342	10,100	2,342
2017-02-21	2,384	2,384	2,357	2,358	8,900	2,358
2017-02-20	2,375	2,375	2,355	2,359	6,700	2,359
2017-02-17	2,378	2,378	2,370	2,375	5,700	2,375
2017-02-16	2,360	2,382	2,360	2,378	12,200	2,378
2017-02-15	2,351	2,368	2,351	2,364	7,300	2,364
2017-02-14	2,344	2,357	2,342	2,345	7,600	2,345
2017-02-13	2,340	2,344	2,325	2,336	6,700	2,336
2017-02-10	2,275	2,312	2,275	2,310	6,600	2,310
2017-02-09	2,262	2,290	2,251	2,275	4,200	2,275
2017-02-08	2,251	2,258	2,243	2,254	6,900	2,254
2017-02-07	2,289	2,289	2,251	2,251	7,000	2,251
2017-02-06	2,268	2,281	2,261	2,267	6,200	2,267
2017-02-03	2,271	2,299	2,256	2,261	12,600	2,261
2017-02-02	2,312	2,339	2,297	2,300	6,200	2,300
2017-02-01	2,317	2,329	2,250	2,295	18,200	2,295
2017-01-31	2,317	2,317	2,298	2,304	6,000	2,304
2017-01-30	2,302	2,330	2,302	2,303	7,800	2,303
2017-01-27	2,333	2,346	2,302	2,302	6,600	2,302
2017-01-26	2,341	2,341	2,315	2,329	8,000	2,329
2017-01-25	2,311	2,337	2,295	2,298	9,700	2,298
2017-01-24	2,330	2,330	2,305	2,311	6,500	2,311
2017-01-23	2,360	2,360	2,310	2,311	7,800	2,311
2017-01-20	2,331	2,379	2,331	2,369	5,600	2,369
2017-01-19	2,321	2,357	2,321	2,338	2,400	2,338
2017-01-18	2,302	2,338	2,302	2,325	6,400	2,325
2017-01-17	2,386	2,386	2,334	2,335	7,700	2,335
2017-01-16	2,365	2,393	2,363	2,386	6,400	2,386
2017-01-13	2,367	2,387	2,345	2,373	8,400	2,373
2017-01-12	2,380	2,381	2,341	2,367	11,900	2,367
2017-01-11	2,382	2,395	2,361	2,388	14,800	2,388
2017-01-10	2,407	2,414	2,374	2,382	16,300	2,382
2017-01-06	2,394	2,415	2,387	2,401	12,100	2,401
2017-01-05	2,410	2,418	2,392	2,400	14,700	2,400
2017-01-04	2,398	2,419	2,388	2,403	22,100	2,403

分割・併合履歴： [2006-02-23]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2742 (株)ハローズ の時系列データ [2017年度]

2742 (株)ハローズの時系列データ [2017年度]