[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 
2017-11-171156.001157.001142.001150.001930022183400
2017-11-161144.001163.001143.001156.001870021620800
2017-11-151172.001172.001148.001150.002900033564700
2017-11-141173.001178.001169.001174.001300015268400
2017-11-131172.001181.001160.001178.003290038546500
2017-11-101171.001176.001159.001168.003430040077100
2017-11-091178.001185.001162.001180.003620042601300
2017-11-081154.001177.001148.001177.004240049464100
2017-11-071148.001154.001140.001154.002650030428400
2017-11-061144.001160.001143.001155.003220037102000
2017-11-021163.001163.001140.001145.003370038901400
2017-11-011165.001165.001151.001159.003180036814300
2017-10-311158.001163.001148.001163.003080035587300
2017-10-301153.001158.001137.001151.004060046682900
2017-10-271134.001148.001131.001146.001720019622900
2017-10-261136.001147.001131.001134.001980022489900
2017-10-251146.001163.001104.001138.004470051159800
2017-10-241143.001160.001143.001154.002770031942000
2017-10-231149.001149.001143.001146.001770020284400
2017-10-201142.001147.001140.001143.001540017598600
2017-10-191147.001152.001145.001145.001500017214400
2017-10-181150.001155.001145.001147.001280014725000
2017-10-171153.001155.001135.001153.002110024250200
2017-10-161144.001159.001144.001151.002870033060700
2017-10-131128.001148.001128.001140.002620029775600
2017-10-121130.001131.001123.001130.002270025598300
2017-10-111130.001133.001124.001130.001170013217400
2017-10-101120.001132.001119.001129.001970022187700
2017-10-061122.001125.001118.001119.002700030260600
2017-10-051122.001132.001122.001126.002320026133000
2017-10-041130.001130.001121.001124.002040022972800
2017-10-031141.001143.001129.001131.002210025076700
2017-10-021136.001148.001136.001144.001560017817400
2017-09-291130.001145.001127.001141.001970022405800
2017-09-281147.001147.001131.001134.001870021297700
2017-09-271143.001152.001141.001147.001790020527300
2017-09-261131.001145.001130.001143.002140024372500
2017-09-251130.001138.001130.001133.001650018695300
2017-09-221123.001132.001119.001130.0069007777800
2017-09-211130.001134.001115.001127.001390015666000
2017-09-201138.001138.001074.001129.002440027379900
2017-09-191134.001142.001129.001138.002020022976000
2017-09-151122.001136.001122.001131.001940021975400
2017-09-141135.001140.001126.001132.001260014276600
2017-09-131128.001138.001127.001134.001540017461800
2017-09-121134.001134.001122.001128.001730019544200
2017-09-111114.001125.001114.001124.001230013797800
2017-09-081122.001122.001114.001115.001800020141800
2017-09-071118.001129.001118.001124.0061006852300
2017-09-061117.001129.001117.001118.0062006938900
2017-09-051119.001134.001114.001124.001300014579200
2017-09-041132.001132.001119.001120.001130012704600
2017-09-011139.001139.001129.001134.001070012146600
2017-08-311134.001136.001129.001133.0049005554100
2017-08-301132.001138.001128.001130.0085009624900
2017-08-291127.001132.001122.001131.0074008350000
2017-08-281120.001129.001120.001127.0083009336300
2017-08-251117.001127.001117.001119.001220013671600
2017-08-241120.001130.001117.001121.0064007187200
2017-08-231124.001130.001114.001116.0078008735600
2017-08-221107.001121.001107.001111.0079008795700
2017-08-211105.001110.001104.001107.00990010963000
2017-08-181108.001115.001104.001110.00980010874400
2017-08-171115.001119.001110.001116.0065007248100
2017-08-161115.001124.001104.001104.002320025855300
2017-08-151117.001132.001110.001122.002170024349000
2017-08-141130.001134.001115.001118.001760019770700
2017-08-101126.001134.001123.001130.001760019850100
2017-08-091142.001146.001125.001133.001160013129300
2017-08-081136.001141.001133.001141.0051005801000
2017-08-071132.001143.001129.001130.001680019073600
2017-08-041121.001139.001121.001134.001130012792800
2017-08-031122.001126.001119.001124.001380015498900
2017-08-021130.001130.001100.001123.003090034497500
2017-08-011140.001154.001110.001137.004220047599500
2017-07-311150.001151.001138.001143.001530017520900
2017-07-281150.001151.001144.001149.001190013667300
2017-07-271143.001154.001142.001150.001460016783600
2017-07-261142.001153.001137.001140.0075008575000
2017-07-251141.001150.001129.001142.001260014373500
2017-07-241136.001145.001128.001143.002050023315900
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

   ※ 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。 

Twitter