2742 (株)ハローズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,677	2,678	2,639	2,677	7,000	2,677
2019-12-27	2,718	2,719	2,680	2,717	7,100	2,717
2019-12-26	2,686	2,738	2,646	2,738	9,200	2,738
2019-12-25	2,766	2,766	2,683	2,686	4,700	2,686
2019-12-24	2,770	2,781	2,745	2,762	3,900	2,762
2019-12-23	2,765	2,787	2,765	2,770	6,200	2,770
2019-12-20	2,768	2,779	2,755	2,765	5,800	2,765
2019-12-19	2,790	2,797	2,760	2,767	6,900	2,767
2019-12-18	2,769	2,790	2,754	2,790	8,500	2,790
2019-12-17	2,770	2,786	2,742	2,786	8,300	2,786
2019-12-16	2,728	2,768	2,724	2,767	8,900	2,767
2019-12-13	2,706	2,745	2,694	2,731	14,600	2,731
2019-12-12	2,751	2,751	2,670	2,682	10,500	2,682
2019-12-11	2,711	2,725	2,711	2,723	5,800	2,723
2019-12-10	2,657	2,711	2,642	2,711	5,800	2,711
2019-12-09	2,561	2,660	2,561	2,643	8,800	2,643
2019-12-06	2,552	2,560	2,537	2,560	5,000	2,560
2019-12-05	2,520	2,552	2,505	2,550	7,700	2,550
2019-12-04	2,533	2,533	2,504	2,520	7,200	2,520
2019-12-03	2,580	2,580	2,524	2,533	6,300	2,533
2019-12-02	2,591	2,599	2,550	2,580	3,800	2,580
2019-11-29	2,561	2,561	2,543	2,544	3,700	2,544
2019-11-28	2,621	2,621	2,561	2,561	5,500	2,561
2019-11-27	2,561	2,606	2,561	2,577	5,700	2,577
2019-11-26	2,532	2,576	2,532	2,561	10,600	2,561
2019-11-25	2,520	2,540	2,512	2,536	11,600	2,536
2019-11-22	2,590	2,590	2,536	2,566	6,400	2,566
2019-11-21	2,522	2,559	2,519	2,542	9,800	2,542
2019-11-20	2,542	2,542	2,490	2,518	9,100	2,518
2019-11-19	2,606	2,606	2,549	2,553	5,400	2,553
2019-11-18	2,626	2,626	2,567	2,570	13,100	2,570
2019-11-15	2,657	2,670	2,587	2,649	9,800	2,649
2019-11-14	2,743	2,743	2,633	2,659	9,000	2,659
2019-11-13	2,796	2,796	2,725	2,725	5,700	2,725
2019-11-12	2,823	2,823	2,722	2,783	11,600	2,783
2019-11-11	2,779	2,800	2,779	2,800	11,500	2,800
2019-11-08	2,741	2,779	2,726	2,779	15,600	2,779
2019-11-07	2,681	2,746	2,681	2,740	17,500	2,740
2019-11-06	2,630	2,680	2,630	2,669	10,500	2,669
2019-11-05	2,630	2,666	2,595	2,655	18,900	2,655
2019-11-01	2,660	2,680	2,582	2,631	8,400	2,631
2019-10-31	2,637	2,686	2,592	2,655	14,500	2,655
2019-10-30	2,540	2,656	2,529	2,656	24,700	2,656
2019-10-29	2,551	2,592	2,528	2,541	10,800	2,541
2019-10-28	2,549	2,550	2,504	2,516	12,800	2,516
2019-10-25	2,500	2,500	2,439	2,460	4,900	2,460
2019-10-24	2,490	2,510	2,473	2,475	4,800	2,475
2019-10-23	2,486	2,494	2,481	2,493	3,800	2,493
2019-10-21	2,493	2,510	2,469	2,510	7,500	2,510
2019-10-18	2,450	2,500	2,408	2,487	10,000	2,487
2019-10-17	2,417	2,450	2,402	2,450	9,400	2,450
2019-10-16	2,357	2,418	2,335	2,381	9,400	2,381
2019-10-15	2,365	2,369	2,347	2,369	4,700	2,369
2019-10-11	2,397	2,397	2,348	2,348	8,300	2,348
2019-10-10	2,418	2,418	2,397	2,397	4,200	2,397
2019-10-09	2,410	2,420	2,396	2,401	7,500	2,401
2019-10-08	2,378	2,410	2,375	2,410	8,700	2,410
2019-10-07	2,370	2,385	2,358	2,382	2,300	2,382
2019-10-04	2,340	2,371	2,340	2,370	1,300	2,370
2019-10-03	2,359	2,359	2,345	2,358	1,400	2,358
2019-10-02	2,337	2,382	2,327	2,360	9,200	2,360
2019-10-01	2,344	2,370	2,337	2,370	9,600	2,370
2019-09-30	2,323	2,339	2,280	2,337	10,500	2,337
2019-09-27	2,254	2,305	2,230	2,274	10,100	2,274
2019-09-26	2,257	2,306	2,205	2,304	10,200	2,304
2019-09-25	2,255	2,259	2,241	2,257	5,000	2,257
2019-09-24	2,231	2,259	2,231	2,259	4,300	2,259
2019-09-20	2,248	2,274	2,223	2,240	8,500	2,240
2019-09-19	2,235	2,298	2,229	2,298	6,700	2,298
2019-09-18	2,222	2,236	2,222	2,222	3,100	2,222
2019-09-17	2,250	2,250	2,206	2,237	6,600	2,237
2019-09-13	2,378	2,447	2,235	2,268	25,800	2,268
2019-09-12	2,202	2,243	2,202	2,228	10,400	2,228
2019-09-11	2,117	2,180	2,117	2,180	9,200	2,180
2019-09-10	2,100	2,100	2,096	2,100	10,900	2,100
2019-09-09	2,090	2,100	2,090	2,100	3,500	2,100
2019-09-06	2,086	2,099	2,076	2,099	4,400	2,099
2019-09-05	2,071	2,084	2,071	2,084	3,400	2,084
2019-09-04	2,057	2,082	2,057	2,071	2,000	2,071
2019-09-03	2,082	2,082	2,069	2,072	2,300	2,072
2019-09-02	2,095	2,096	2,082	2,086	1,000	2,086
2019-08-30	2,094	2,100	2,079	2,100	4,200	2,100
2019-08-29	2,069	2,100	2,060	2,076	4,000	2,076
2019-08-28	2,097	2,099	2,080	2,099	2,400	2,099
2019-08-27	2,086	2,100	2,061	2,100	9,100	2,100
2019-08-26	2,101	2,101	2,085	2,085	5,600	2,085
2019-08-23	2,151	2,151	2,102	2,125	3,200	2,125
2019-08-22	2,162	2,173	2,152	2,152	4,800	2,152
2019-08-21	2,157	2,181	2,157	2,179	3,000	2,179
2019-08-20	2,203	2,230	2,152	2,184	4,700	2,184
2019-08-19	2,145	2,176	2,140	2,175	3,200	2,175
2019-08-16	2,157	2,158	2,118	2,122	2,600	2,122
2019-08-15	2,097	2,117	2,097	2,107	2,600	2,107
2019-08-14	2,125	2,147	2,113	2,147	2,900	2,147
2019-08-13	2,148	2,148	2,095	2,125	19,900	2,125
2019-08-09	2,132	2,145	2,126	2,126	9,900	2,126
2019-08-08	2,106	2,130	2,101	2,120	5,500	2,120
2019-08-07	2,129	2,166	2,110	2,110	4,600	2,110
2019-08-06	2,097	2,169	2,060	2,163	8,700	2,163
2019-08-05	2,200	2,204	2,109	2,137	10,500	2,137
2019-08-02	2,252	2,263	2,200	2,200	9,600	2,200
2019-08-01	2,260	2,288	2,260	2,281	3,500	2,281
2019-07-31	2,242	2,282	2,242	2,260	2,800	2,260
2019-07-30	2,244	2,259	2,244	2,256	4,200	2,256
2019-07-29	2,228	2,278	2,228	2,244	2,600	2,244
2019-07-26	2,225	2,247	2,225	2,242	1,900	2,242
2019-07-25	2,220	2,261	2,220	2,245	2,000	2,245
2019-07-24	2,298	2,298	2,202	2,219	4,400	2,219
2019-07-23	2,276	2,306	2,276	2,301	1,400	2,301
2019-07-22	2,250	2,303	2,248	2,292	3,900	2,292
2019-07-19	2,196	2,271	2,196	2,250	2,600	2,250
2019-07-18	2,301	2,310	2,225	2,225	6,300	2,225
2019-07-17	2,332	2,354	2,318	2,325	3,300	2,325
2019-07-16	2,310	2,357	2,310	2,348	3,200	2,348
2019-07-12	2,370	2,370	2,330	2,346	7,300	2,346
2019-07-11	2,337	2,351	2,337	2,347	4,000	2,347
2019-07-10	2,354	2,355	2,325	2,333	7,900	2,333
2019-07-09	2,324	2,358	2,310	2,355	5,100	2,355
2019-07-08	2,359	2,359	2,324	2,345	2,800	2,345
2019-07-05	2,363	2,363	2,332	2,360	2,700	2,360
2019-07-04	2,288	2,385	2,288	2,363	6,800	2,363
2019-07-03	2,235	2,292	2,233	2,288	2,900	2,288
2019-07-02	2,254	2,285	2,254	2,281	2,900	2,281
2019-07-01	2,240	2,254	2,224	2,254	3,200	2,254
2019-06-28	2,276	2,297	2,211	2,211	8,900	2,211
2019-06-27	2,300	2,344	2,266	2,326	4,500	2,326
2019-06-26	2,334	2,365	2,300	2,300	4,300	2,300
2019-06-25	2,351	2,352	2,320	2,334	2,400	2,334
2019-06-24	2,352	2,355	2,332	2,355	2,800	2,355
2019-06-21	2,298	2,367	2,235	2,367	24,200	2,367
2019-06-20	2,270	2,297	2,269	2,282	4,200	2,282
2019-06-19	2,265	2,285	2,255	2,270	4,600	2,270
2019-06-18	2,283	2,296	2,238	2,251	4,900	2,251
2019-06-17	2,284	2,297	2,261	2,297	5,600	2,297
2019-06-14	2,308	2,308	2,284	2,295	5,200	2,295
2019-06-13	2,260	2,272	2,245	2,265	4,600	2,265
2019-06-12	2,298	2,298	2,273	2,279	10,100	2,279
2019-06-11	2,218	2,275	2,218	2,275	9,800	2,275
2019-06-10	2,185	2,222	2,185	2,218	2,600	2,218
2019-06-07	2,171	2,185	2,142	2,185	3,100	2,185
2019-06-06	2,143	2,161	2,143	2,151	1,500	2,151
2019-06-05	2,142	2,162	2,138	2,148	9,100	2,148
2019-06-04	2,139	2,140	2,125	2,140	4,300	2,140
2019-06-03	2,155	2,157	2,130	2,131	6,700	2,131
2019-05-31	2,245	2,245	2,167	2,185	6,000	2,185
2019-05-30	2,244	2,249	2,220	2,237	3,500	2,237
2019-05-29	2,251	2,252	2,201	2,244	9,600	2,244
2019-05-28	2,200	2,279	2,193	2,279	6,900	2,279
2019-05-27	2,172	2,205	2,169	2,202	2,900	2,202
2019-05-24	2,161	2,198	2,147	2,156	6,100	2,156
2019-05-23	2,201	2,223	2,161	2,211	7,600	2,211
2019-05-22	2,205	2,206	2,181	2,181	6,200	2,181
2019-05-21	2,167	2,205	2,167	2,205	3,500	2,205
2019-05-20	2,163	2,209	2,159	2,187	5,100	2,187
2019-05-17	2,160	2,184	2,155	2,160	7,200	2,160
2019-05-16	2,160	2,160	2,137	2,158	4,000	2,158
2019-05-15	2,190	2,190	2,136	2,168	4,700	2,168
2019-05-14	2,171	2,171	2,119	2,158	7,300	2,158
2019-05-13	2,225	2,228	2,172	2,172	6,200	2,172
2019-05-10	2,210	2,223	2,178	2,198	20,100	2,198
2019-05-09	2,211	2,221	2,171	2,210	18,800	2,210
2019-05-08	2,220	2,220	2,196	2,219	10,400	2,219
2019-05-07	2,210	2,230	2,200	2,220	14,600	2,220
2019-04-26	2,225	2,227	2,200	2,200	5,300	2,200
2019-04-25	2,216	2,244	2,210	2,225	9,700	2,225
2019-04-24	2,220	2,220	2,196	2,210	6,100	2,210
2019-04-23	2,216	2,228	2,190	2,228	12,800	2,228
2019-04-22	2,210	2,228	2,202	2,214	6,400	2,214
2019-04-19	2,148	2,194	2,139	2,190	6,200	2,190
2019-04-18	2,160	2,160	2,103	2,118	7,400	2,118
2019-04-17	2,166	2,166	2,126	2,160	5,300	2,160
2019-04-16	2,246	2,246	2,139	2,173	6,700	2,173
2019-04-15	2,249	2,250	2,193	2,202	10,800	2,202
2019-04-12	2,303	2,303	2,236	2,237	7,800	2,237
2019-04-11	2,262	2,287	2,262	2,280	9,200	2,280
2019-04-10	2,290	2,291	2,250	2,262	4,300	2,262
2019-04-09	2,290	2,291	2,257	2,291	4,500	2,291
2019-04-08	2,305	2,330	2,245	2,291	15,300	2,291
2019-04-05	2,272	2,291	2,272	2,291	3,600	2,291
2019-04-04	2,283	2,301	2,279	2,294	2,000	2,294
2019-04-03	2,233	2,300	2,230	2,283	5,300	2,283
2019-04-02	2,297	2,298	2,222	2,248	8,400	2,248
2019-04-01	2,209	2,290	2,201	2,283	15,300	2,283
2019-03-29	2,204	2,214	2,170	2,196	3,700	2,196
2019-03-28	2,198	2,218	2,184	2,192	17,400	2,192
2019-03-27	2,194	2,217	2,175	2,199	9,600	2,199
2019-03-26	2,107	2,223	2,107	2,196	25,000	2,196
2019-03-25	2,137	2,137	2,104	2,104	4,600	2,104
2019-03-22	2,130	2,138	2,121	2,138	4,000	2,138
2019-03-20	2,165	2,168	2,129	2,143	5,900	2,143
2019-03-19	2,161	2,172	2,121	2,142	14,200	2,142
2019-03-18	2,120	2,182	2,120	2,179	13,600	2,179
2019-03-15	2,133	2,146	2,103	2,111	14,300	2,111
2019-03-14	2,136	2,136	2,109	2,133	7,100	2,133
2019-03-13	2,112	2,124	2,092	2,107	4,000	2,107
2019-03-12	2,090	2,116	2,089	2,115	14,600	2,115
2019-03-11	2,067	2,085	2,057	2,080	10,800	2,080
2019-03-08	2,092	2,092	2,047	2,067	13,500	2,067
2019-03-07	2,122	2,146	2,105	2,129	12,900	2,129
2019-03-06	2,138	2,155	2,112	2,128	9,200	2,128
2019-03-05	2,164	2,170	2,150	2,155	8,000	2,155
2019-03-04	2,158	2,183	2,151	2,180	9,400	2,180
2019-03-01	2,177	2,188	2,165	2,171	8,000	2,171
2019-02-28	2,137	2,196	2,131	2,192	20,700	2,192
2019-02-27	2,108	2,147	2,108	2,137	23,700	2,137
2019-02-26	2,098	2,098	2,073	2,092	76,600	2,092
2019-02-25	2,105	2,116	2,102	2,107	69,500	2,107
2019-02-22	2,131	2,131	2,111	2,114	30,700	2,114
2019-02-21	2,144	2,153	2,135	2,140	33,300	2,140
2019-02-20	2,135	2,159	2,132	2,145	54,200	2,145
2019-02-19	2,148	2,162	2,142	2,153	42,000	2,153
2019-02-18	2,142	2,187	2,133	2,157	58,400	2,157
2019-02-15	2,089	2,170	2,081	2,163	45,400	2,163
2019-02-14	2,184	2,231	2,184	2,189	52,400	2,189
2019-02-13	2,220	2,228	2,182	2,182	68,500	2,182
2019-02-12	2,204	2,276	2,194	2,260	10,600	2,260
2019-02-08	2,279	2,279	2,186	2,208	16,600	2,208
2019-02-07	2,213	2,279	2,213	2,279	21,400	2,279
2019-02-06	2,231	2,231	2,189	2,213	10,400	2,213
2019-02-05	2,200	2,200	2,169	2,181	13,400	2,181
2019-02-04	2,137	2,174	2,119	2,150	9,300	2,150
2019-02-01	2,102	2,136	2,099	2,108	6,900	2,108
2019-01-31	2,099	2,111	2,091	2,102	8,300	2,102
2019-01-30	2,107	2,107	2,082	2,087	14,100	2,087
2019-01-29	2,091	2,113	2,084	2,107	8,000	2,107
2019-01-28	2,080	2,104	2,075	2,095	11,600	2,095
2019-01-25	2,088	2,100	2,080	2,080	10,400	2,080
2019-01-24	2,104	2,112	2,087	2,093	8,200	2,093
2019-01-23	2,112	2,127	2,103	2,103	7,700	2,103
2019-01-22	2,125	2,160	2,124	2,136	4,400	2,136
2019-01-21	2,120	2,148	2,120	2,124	8,300	2,124
2019-01-18	2,108	2,160	2,100	2,123	13,900	2,123
2019-01-17	2,123	2,154	2,074	2,112	14,600	2,112
2019-01-16	2,134	2,140	2,121	2,131	7,400	2,131
2019-01-15	2,151	2,164	2,126	2,132	13,700	2,132
2019-01-11	2,197	2,197	2,151	2,154	14,400	2,154
2019-01-10	2,210	2,217	2,178	2,188	12,100	2,188
2019-01-09	2,247	2,258	2,200	2,215	14,100	2,215
2019-01-08	2,229	2,252	2,213	2,217	5,900	2,217
2019-01-07	2,238	2,338	2,208	2,219	8,400	2,219
2019-01-04	2,150	2,251	2,139	2,213	13,400	2,213

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 [2019年度]

2742 (株)ハローズの時系列データ [2019年度]