2742東証P貸借
業種 小売業
ハローズ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,850 (24/04/11) | 3,175 (23/06/02) |
年初来高値 | 年初来安値 |
---|---|
4,850 (24/04/11) | 4,145 (24/02/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 4,185 | 4,245 | 4,150 | 4,225 | +40 | +1.0 | 7,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 4,195 | 4,205 | 4,150 | 4,185 | -10 | -0.2 | 12,000 |
5/15 | 4,290 | 4,320 | 4,185 | 4,195 | -75 | -1.8 | 21,600 |
5/14 | 4,400 | 4,400 | 4,270 | 4,270 | -155 | -3.5 | 27,100 |
5/13 | 4,490 | 4,490 | 4,395 | 4,425 | -85 | -1.9 | 24,500 |
5/10 | 4,510 | 4,545 | 4,465 | 4,510 | 0 | 0.0 | 18,400 |
5/9 | 4,500 | 4,520 | 4,450 | 4,510 | +5 | +0.1 | 19,000 |
5/8 | 4,540 | 4,540 | 4,445 | 4,505 | -35 | -0.8 | 26,200 |
5/7 | 4,520 | 4,570 | 4,465 | 4,540 | +25 | +0.6 | 12,000 |
5/2 | 4,600 | 4,600 | 4,490 | 4,515 | -70 | -1.5 | 12,100 |
5/1 | 4,620 | 4,620 | 4,575 | 4,585 | -40 | -0.9 | 8,000 |
4/30 | 4,605 | 4,655 | 4,580 | 4,625 | +25 | +0.5 | 15,400 |
4/26 | 4,615 | 4,640 | 4,515 | 4,600 | -15 | -0.3 | 30,500 |
4/25 | 4,705 | 4,705 | 4,605 | 4,615 | -50 | -1.1 | 12,900 |
4/24 | 4,635 | 4,710 | 4,585 | 4,665 | +55 | +1.2 | 17,800 |
4/23 | 4,540 | 4,665 | 4,540 | 4,610 | +80 | +1.8 | 15,600 |
4/22 | 4,495 | 4,570 | 4,495 | 4,530 | +40 | +0.9 | 17,300 |
4/19 | 4,590 | 4,665 | 4,460 | 4,490 | -165 | -3.5 | 29,800 |
4/18 | 4,720 | 4,735 | 4,655 | 4,655 | -50 | -1.1 | 25,600 |
4/17 | 4,730 | 4,735 | 4,660 | 4,705 | +15 | +0.3 | 19,200 |
4/16 | 4,690 | 4,750 | 4,660 | 4,690 | -10 | -0.2 | 32,600 |
4/15 | 4,640 | 4,725 | 4,600 | 4,700 | +45 | +1.0 | 46,600 |
4/12 | 4,830 | 4,830 | 4,625 | 4,655 | -105 | -2.2 | 93,700 |
4/11 | 4,610 | 4,850 | 4,590 | 4,760 | +125 | +2.7 | 73,400 |
4/10 | 4,610 | 4,700 | 4,605 | 4,635 | +35 | +0.8 | 34,000 |
4/9 | 4,580 | 4,625 | 4,525 | 4,600 | 0 | 0.0 | 23,700 |
4/8 | 4,500 | 4,605 | 4,495 | 4,600 | +100 | +2.2 | 45,600 |
4/5 | 4,395 | 4,525 | 4,385 | 4,500 | +215 | +5.0 | 84,600 |
4/4 | 4,350 | 4,350 | 4,270 | 4,285 | -20 | -0.5 | 21,100 |
4/3 | 4,265 | 4,340 | 4,240 | 4,305 | -20 | -0.5 | 32,600 |
4/2 | 4,425 | 4,425 | 4,315 | 4,325 | -125 | -2.8 | 19,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて