[2674 東証1部] ハードオフコーポレーション 日足 時系列データ

[2674 東証1部] ハードオフコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211137.001140.001128.001138.002220025164600
2017-07-201140.001143.001131.001139.001940022100700
2017-07-191120.001139.001120.001135.001360015398700
2017-07-181121.001133.001113.001125.001580017762600
2017-07-141121.001127.001120.001122.001030011562400
2017-07-131130.001130.001117.001122.00990011109300
2017-07-121135.001135.001124.001131.002830032018000
2017-07-111118.001134.001116.001132.001560017560000
2017-07-101116.001135.001111.001112.005490061551400
2017-07-071125.001127.001119.001120.002430027276800
2017-07-061140.001143.001132.001132.001570017815900
2017-07-051143.001155.001132.001144.002550029184500
2017-07-041163.001163.001137.001143.003020034699000
2017-07-031157.001162.001152.001156.002030023494700
2017-06-301155.001158.001151.001156.001950022504500
2017-06-291162.001163.001157.001161.001710019849700
2017-06-281163.001165.001157.001158.00910010563800
2017-06-271165.001166.001158.001160.001030011966600
2017-06-261142.001162.001142.001160.001460016840200
2017-06-231146.001155.001141.001148.001380015869300
2017-06-221150.001152.001138.001146.002920033424400
2017-06-211157.001161.001145.001148.001450016712100
2017-06-201160.001167.001151.001166.002770032183000
2017-06-191157.001160.001153.001159.001800020826900
2017-06-161130.001158.001130.001157.004360050020200
2017-06-151141.001149.001133.001138.001760020083100
2017-06-141149.001150.001138.001138.001530017472800
2017-06-131124.001145.001124.001141.002480028205900
2017-06-121112.001125.001109.001124.002270025357500
2017-06-091100.001115.001098.001112.002810031117300
2017-06-081111.001114.001102.001103.001540017078000
2017-06-071104.001108.001098.001106.002760030437500
2017-06-061113.001113.001103.001106.001420015727800
2017-06-051115.001117.001104.001110.001780019746300
2017-06-021100.001120.001100.001114.004110045684000
2017-06-011100.001105.001093.001098.003040033409600
2017-05-311100.001101.001096.001098.001770019462300
2017-05-301100.001103.001098.001103.001550017068300
2017-05-291103.001104.001098.001100.002300025324000
2017-05-261100.001104.001097.001100.003030033337100
2017-05-251098.001105.001095.001100.004580050344500
2017-05-241069.001096.001065.001095.004460048170400
2017-05-231040.001065.001040.001065.003100032727000
2017-05-221036.001045.001034.001041.002170022554400
2017-05-191032.001037.001031.001036.001470015198500
2017-05-181031.001042.001030.001037.001980020485600
2017-05-171034.001041.001030.001040.002100021730300
2017-05-161038.001044.001030.001037.002620027165900
2017-05-151030.001037.001030.001034.002890029827000
2017-05-121059.001059.001020.001031.007480077356500
2017-05-111056.001062.001053.001059.003670038799200
2017-05-101070.001070.001059.001061.003740039750500
2017-05-091066.001075.001063.001073.004530048408200
2017-05-081071.001078.001065.001070.004380046877500
2017-05-021067.001073.001065.001071.002190023421400
2017-05-011061.001066.001055.001065.001140012102400
2017-04-281066.001068.001058.001061.001750018594300
2017-04-271052.001072.001052.001071.001650017571800
2017-04-261055.001058.001052.001054.002130022474100
2017-04-251055.001058.001048.001056.002290024139400
2017-04-241036.001053.001035.001052.001660017352600
2017-04-211044.001046.001029.001035.002190022670300
2017-04-201039.001048.001037.001046.001590016601500
2017-04-191038.001056.001033.001037.004450046394000
2017-04-181038.001038.001027.001032.002110021730400
2017-04-171022.001026.001016.001024.002010020540200
2017-04-141020.001023.001011.001022.002460025072300
2017-04-131038.001038.001026.001032.002520025988100
2017-04-121051.001053.001039.001047.003120032586400
2017-04-111070.001070.001043.001051.003280034672300
2017-04-101069.001077.001060.001073.001780018989400
2017-04-071066.001076.001060.001060.002990031883300
2017-04-061091.001091.001061.001062.003230034581900
2017-04-051118.001118.001090.001097.002810030938400
2017-04-041125.001126.001112.001118.001960021928000
2017-04-031116.001125.001111.001120.001860020776500
2017-03-311132.001140.001115.001116.002320026136900
2017-03-301155.001155.001130.001132.002640030153900
2017-03-291155.001168.001155.001160.002720031545400
2017-03-281178.001191.001178.001191.002800033215800
2017-03-271181.001181.001173.001176.002220026126900
2017-03-241180.001186.001180.001182.001290015259200
2017-03-231180.001181.001174.001179.001460017203500
2017-03-221178.001182.001170.001177.003480040942300
2017-03-211192.001192.001178.001179.004880057829900
2017-03-171187.001192.001185.001188.001510017943500
2017-03-161183.001190.001181.001186.002340027713600
2017-03-151190.001193.001185.001187.001060012597700
2017-03-141195.001195.001189.001189.001460017386900
2017-03-131182.001190.001182.001187.001620019207800
2017-03-101182.001186.001181.001185.002630031111700
2017-03-091185.001186.001180.001183.001710020233900
2017-03-081188.001193.001180.001182.002030024052200
2017-03-071186.001190.001184.001188.001150013652100
2017-03-061196.001196.001186.001186.001190014170500
2017-03-031192.001198.001190.001196.001870022341100
2017-03-021196.001198.001180.001188.002900034454100
2017-03-011177.001193.001177.001192.003830045478000
2017-02-281170.001190.001170.001175.003550041866100
2017-02-271172.001184.001162.001164.004370051030500
2017-02-241178.001179.001171.001176.004780056201900
2017-02-231174.001185.001174.001179.002830033385200
2017-02-221190.001190.001173.001176.002570030240900
2017-02-211172.001189.001172.001185.001880022239000
2017-02-201172.001180.001171.001171.002360027724100
2017-02-171170.001183.001170.001171.001930022672000
2017-02-161193.001197.001163.001169.007100083375900
2017-02-151207.001209.001190.001192.002580030906800
2017-02-141199.001219.001181.001187.004870058303600
2017-02-131185.001196.001184.001193.002440029095800
2017-02-101179.001189.001175.001177.002650031287700
2017-02-091177.001177.001171.001171.001120013142900
2017-02-081185.001185.001170.001183.001190014018300
2017-02-071188.001190.001181.001183.001890022404000
2017-02-061177.001192.001160.001188.003040035944700
2017-02-031178.001190.001171.001172.002900034199600
2017-02-021158.001195.001150.001171.003300038780900
2017-02-011174.001183.001147.001157.004740055203100
2017-01-311178.001185.001172.001174.002310027203600
2017-01-301209.001210.001175.001185.007110084988500
2017-01-271195.001217.001195.001206.003270039435900
2017-01-261172.001194.001167.001189.003420040350300
2017-01-251177.001179.001160.001162.002210025783400
2017-01-241173.001176.001160.001167.002710031564400
2017-01-231191.001191.001170.001173.002340027578900
2017-01-201185.001203.001185.001198.003640043552300
2017-01-191173.001197.001171.001183.003040036042100
2017-01-181166.001172.001152.001166.003470040257600
2017-01-171182.001187.001165.001166.004250049923600
2017-01-161195.001199.001181.001185.001700020191200
2017-01-131189.001201.001183.001199.002540030337900
2017-01-121210.001212.001191.001196.004970059654100
2017-01-111216.001220.001207.001209.003690044753400
2017-01-101220.001223.001212.001220.002440029716200
2017-01-061216.001221.001205.001213.003320040300000
2017-01-051219.001224.001216.001217.003890047437700
2017-01-041226.001239.001217.001219.004810058851100
2016-12-301237.001237.001212.001226.002770033847900
2016-12-291197.001250.001197.001239.0081800100763200
2016-12-281200.001210.001195.001197.002510030129400
2016-12-271193.001205.001193.001200.003810045701500
2016-12-261200.001203.001185.001190.003260039003600
2016-12-221197.001213.001192.001208.003150037954200
2016-12-211207.001225.001185.001199.005280063965700
2016-12-201161.001214.001161.001204.007850093288300
2016-12-191170.001184.001160.001182.003770044265300
2016-12-161191.001191.001176.001180.003460040889600
2016-12-151194.001208.001186.001188.002950035180500
2016-12-141209.001209.001174.001198.005010059965100
2016-12-131199.001220.001189.001210.004430053522000
2016-12-121211.001219.001187.001198.006490077645600
2016-12-091188.001214.001183.001208.005090061027400
2016-12-081179.001192.001171.001184.005710067499600
2016-12-071157.001175.001153.001170.004720054999800
2016-12-061149.001159.001146.001148.003990045852700
2016-12-051151.001151.001133.001143.002960033796300
2016-12-021140.001155.001137.001151.003250037246600
2016-12-011170.001170.001131.001134.005320061073900
2016-11-301127.001168.001121.001153.008340095809200
2016-11-291105.001124.001102.001120.005720063829200
2016-11-281110.001113.001096.001106.007000077326800
2016-11-251105.001110.001103.001110.004470049474200
2016-11-241101.001104.001092.001099.003960043481900
2016-11-221087.001099.001075.001099.004840052740900
2016-11-211088.001088.001075.001082.004090044215900
2016-11-181080.001085.001073.001080.004790051738000
2016-11-171078.001083.001068.001081.004910052970300
2016-11-161076.001088.001071.001084.005400058350400
2016-11-151075.001075.001051.001071.004270045558800
2016-11-141069.001074.001057.001066.004350046499100
2016-11-111055.001071.001048.001057.004380046286000
2016-11-101046.001052.001027.001041.004490046709400
2016-11-091039.001044.00989.001016.00100700101985100
2016-11-081045.001051.001033.001039.005400056126000
2016-11-071041.001054.001041.001051.003060032117600
2016-11-041038.001048.001030.001041.009500098724700
2016-11-021157.001160.001076.001098.006740075178000
2016-11-011142.001159.001142.001157.001960022542900
2016-10-311150.001160.001140.001151.002280026193500
2016-10-281150.001155.001141.001151.005720065799700
2016-10-271152.001155.001144.001151.002070023823400
2016-10-261139.001150.001131.001148.002320026477200
2016-10-251151.001151.001134.001140.002490028432700
2016-10-241140.001149.001136.001147.001130012918300
2016-10-211146.001150.001132.001136.002040023276100
2016-10-201160.001163.001142.001146.003030034866800
2016-10-191138.001155.001133.001155.002910033342400
2016-10-181120.001141.001119.001138.004070046021300
2016-10-171130.001130.001108.001112.004360048582100
2016-10-141125.001135.001117.001131.002200024823000
2016-10-131138.001138.001124.001135.001930021826100
2016-10-121120.001136.001119.001131.002340026429600
2016-10-111130.001140.001120.001126.002880032481900
2016-10-071133.001133.001117.001130.001810020414300
2016-10-061140.001144.001131.001137.001780020242800
2016-10-051116.001140.001116.001134.002590029215000
2016-10-041116.001117.001110.001112.001340014912500
2016-10-031091.001110.001091.001107.002570028354800
2016-09-301092.001100.001083.001091.002640028846800
2016-09-291104.001109.001077.001092.004540049486300
2016-09-281085.001102.001062.001101.004160045000200
2016-09-271094.001097.001075.001096.003740040760500
2016-09-261111.001114.001095.001097.003520038758200
2016-09-231114.001115.001090.001099.005810063926300
2016-09-211121.001127.001086.001114.004000044325600
2016-09-201090.001135.001088.001119.007500083535800
2016-09-161070.001097.001066.001090.004420048023000
2016-09-151068.001074.001036.001060.003630038437600
2016-09-141095.001103.001069.001070.004270046275200
2016-09-131080.001109.001075.001096.004450048575800
2016-09-121075.001075.001060.001071.004940052701900
2016-09-091080.001086.001064.001076.003490037609200
2016-09-081082.001082.001065.001075.002210023679100
2016-09-071089.001091.001081.001085.001060011497700
2016-09-061075.001088.001069.001088.001740018782900
2016-09-051075.001086.001065.001068.003320035604000
2016-09-021034.001066.001027.001064.004720049708300
2016-09-011025.001035.001017.001035.002130021916600
2016-08-311031.001031.001016.001026.001920019630100
2016-08-301045.001045.001016.001031.002450025276900
2016-08-291023.001046.001017.001035.003030031261600
2016-08-261010.001023.001001.001011.003660036875400
2016-08-251011.001020.001011.001017.001880019066000
2016-08-241016.001028.001009.001016.003460035148700
2016-08-231009.001016.001003.001013.003310033419300
2016-08-221018.001038.001006.001008.003880039502400
2016-08-191018.001020.001005.001015.003420034611900
2016-08-181040.001040.001011.001019.004660047702700
2016-08-171056.001056.001037.001044.004470046758600
2016-08-161080.001080.001060.001064.002320024750600
2016-08-151077.001110.001060.001071.006340068782100
2016-08-121080.001084.001054.001077.003260035089600
2016-08-101061.001076.001037.001052.007180075556500
2016-08-091086.001097.001071.001077.003280035472200
2016-08-081088.001099.001076.001086.002290024924600
2016-08-051062.001076.001054.001066.001940020622300
2016-08-041075.001078.001050.001056.004570048456700
2016-08-031075.001079.001055.001072.003970042352700
2016-08-021131.001131.001060.001080.0095300103744900
2016-08-011150.001191.001130.001142.003460039884500
2016-07-291159.001164.001122.001149.004060046370400
2016-07-281162.001168.001141.001154.002960034111800
2016-07-271152.001197.001152.001175.001490017531400
2016-07-261190.001200.001145.001151.004270049650900
2016-07-251200.001213.001195.001200.00840010096500
2016-07-221203.001210.001200.001202.001260015172800
2016-07-211229.001230.001201.001211.001590019320500
2016-07-201233.001235.001219.001229.0072008840200
2016-07-191233.001254.001233.001239.002050025443400
2016-07-151248.001249.001225.001232.001010012484100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog