KabuInsight

ハードオフコーポレーション

2674
プライム/小売業/HARD OFF CORPORATION Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,016.02,024.02,011.02,011.0-12.0-0.59%26,000
2026-03-122,039.02,039.02,018.02,023.0-23.0-1.12%32,400
2026-03-112,070.02,070.02,043.02,046.0-18.0-0.87%30,100
2026-03-102,048.02,066.02,036.02,064.0+30.0+1.47%32,500
2026-03-091,979.02,038.01,966.02,034.0-5.0-0.25%64,000
2026-03-062,023.02,042.02,005.02,039.0-10.0-0.49%51,000
2026-03-052,015.02,058.02,009.02,049.0+71.0+3.59%43,000
2026-03-041,996.02,000.01,947.01,978.0-42.0-2.08%105,400
2026-03-032,050.02,050.02,019.02,020.0-48.0-2.32%77,500
2026-03-022,090.02,097.02,060.02,068.0-32.0-1.52%60,500
2026-02-272,071.02,106.02,062.02,100.0+22.0+1.06%35,300
2026-02-262,083.02,094.02,075.02,078.0-2.0-0.10%26,600
2026-02-252,098.02,110.02,077.02,080.0-18.0-0.86%41,200
2026-02-242,100.02,114.02,074.02,098.0-18.0-0.85%36,600
2026-02-202,111.02,130.02,085.02,116.0-14.0-0.66%63,200
2026-02-192,108.02,130.02,085.02,130.0+62.0+3.00%62,100
2026-02-182,094.02,094.02,064.02,068.0-11.0-0.53%32,000
2026-02-172,021.02,082.02,021.02,079.0+51.0+2.51%66,400
2026-02-162,020.02,030.02,000.02,028.0+11.0+0.55%60,900
2026-02-132,003.02,027.01,972.02,017.0+20.0+1.00%83,000
2026-02-122,130.02,156.01,980.01,997.0-109.0-5.18%137,900
2026-02-102,065.02,117.02,060.02,106.0+41.0+1.99%44,300
2026-02-092,078.02,078.02,045.02,065.0+25.0+1.23%40,100
2026-02-062,053.02,053.02,029.02,040.0-10.0-0.49%26,800
2026-02-052,060.02,067.02,047.02,050.0+5.0+0.24%23,900
2026-02-042,010.02,050.02,005.02,045.0+35.0+1.74%22,000
2026-02-032,013.02,023.02,005.02,010.0+4.0+0.20%26,800
2026-02-022,032.02,042.01,999.02,006.0-26.0-1.28%57,000
2026-01-302,032.02,040.02,020.02,032.00.00.00%28,000
2026-01-292,015.02,038.01,999.02,032.0+17.0+0.84%37,000
2026-01-282,021.02,026.02,000.02,015.0-10.0-0.49%28,000
2026-01-272,040.02,042.02,020.02,025.0-13.0-0.64%27,000
2026-01-262,051.02,053.02,030.02,038.0-25.0-1.21%52,500
2026-01-232,079.02,085.02,060.02,063.0-20.0-0.96%30,200
2026-01-222,061.02,088.02,060.02,083.0+22.0+1.07%22,400
2026-01-212,057.02,073.02,055.02,061.0-26.0-1.25%25,600
2026-01-202,081.02,100.02,056.02,087.0+6.0+0.29%34,700
2026-01-192,101.02,107.02,068.02,081.0-16.0-0.76%49,300
2026-01-162,101.02,102.02,082.02,097.0-4.0-0.19%23,500
2026-01-152,074.02,101.02,067.02,101.0+27.0+1.30%38,000
2026-01-142,041.02,074.02,031.02,074.0+36.0+1.77%55,700
2026-01-132,050.02,055.02,018.02,038.0+9.0+0.44%60,200
2026-01-092,001.02,039.02,001.02,029.0+29.0+1.45%38,500
2026-01-082,010.02,013.01,996.02,000.0-16.0-0.79%28,800
2026-01-072,008.02,021.02,003.02,016.0+5.0+0.25%25,300
2026-01-062,019.02,032.02,009.02,011.0-4.0-0.20%25,600
2026-01-052,010.02,033.01,991.02,015.0+12.0+0.60%43,200
2025-12-302,001.02,012.01,988.02,003.0-9.0-0.45%33,100
2025-12-292,048.02,048.02,000.02,012.0-24.0-1.18%53,600
2025-12-262,010.02,043.02,010.02,036.0+33.0+1.65%30,800
2025-12-252,013.02,020.02,003.02,003.0-10.0-0.50%22,500
2025-12-242,024.02,034.02,007.02,013.0-1.0-0.05%37,600
2025-12-232,041.02,042.02,004.02,014.0-8.0-0.40%54,200
2025-12-222,000.02,026.01,986.02,022.0+39.0+1.97%80,300
2025-12-191,971.01,995.01,971.01,983.0+3.0+0.15%21,800
2025-12-181,952.01,980.01,946.01,980.0+32.0+1.64%21,900
2025-12-171,960.01,960.01,934.01,948.0+8.0+0.41%15,100
2025-12-161,960.01,960.01,933.01,940.0-19.0-0.97%22,400
2025-12-151,930.01,959.01,930.01,959.0+6.0+0.31%22,400
2025-12-121,920.01,953.01,911.01,953.0+53.0+2.79%33,000
2025-12-111,922.01,928.01,895.01,900.0-19.0-0.99%32,200
2025-12-101,908.01,927.01,900.01,919.0+13.0+0.68%44,100
2025-12-091,968.01,977.01,906.01,906.0-65.0-3.30%68,500
2025-12-081,926.01,971.01,926.01,971.0+85.0+4.51%91,900
2025-12-051,890.01,894.01,879.01,886.0-10.0-0.53%18,400
2025-12-041,874.01,896.01,868.01,896.0+35.0+1.88%22,300
2025-12-031,872.01,879.01,860.01,861.0-22.0-1.17%22,200
2025-12-021,893.01,895.01,869.01,883.0-3.0-0.16%22,700
2025-12-011,908.01,910.01,882.01,886.0-14.0-0.74%19,900
2025-11-281,895.01,904.01,890.01,900.0+17.0+0.90%17,300
2025-11-271,895.01,897.01,879.01,883.0-12.0-0.63%14,400
2025-11-261,897.01,900.01,889.01,895.0+13.0+0.69%16,100
2025-11-251,887.01,889.01,880.01,882.0-8.0-0.42%11,800
2025-11-211,846.01,890.01,846.01,890.0+27.0+1.45%33,500
2025-11-201,853.01,870.01,853.01,863.0+11.0+0.59%15,800
2025-11-191,852.01,863.01,844.01,852.0-13.0-0.70%20,600
2025-11-181,879.01,884.01,859.01,865.0-15.0-0.80%34,800
2025-11-171,892.01,892.01,869.01,880.0-25.0-1.31%22,000
2025-11-141,880.01,905.01,869.01,905.0+23.0+1.22%36,600
2025-11-131,875.01,888.01,863.01,882.0+19.0+1.02%32,900
2025-11-121,856.01,869.01,845.01,863.0+6.0+0.32%28,900
2025-11-111,825.01,857.01,815.01,857.0+42.0+2.31%41,000
2025-11-101,836.01,849.01,770.01,815.0-30.0-1.63%94,500
2025-11-071,832.01,845.01,813.01,845.0+21.0+1.15%24,800
2025-11-061,822.01,843.01,819.01,824.0+2.0+0.11%29,300
2025-11-051,830.01,831.01,807.01,822.0-4.0-0.22%28,100
2025-11-041,810.01,834.01,801.01,826.0+19.0+1.05%29,500
2025-10-311,792.01,808.01,792.01,807.0+7.0+0.39%25,700
2025-10-301,803.01,815.01,796.01,800.0-5.0-0.28%31,500
2025-10-291,828.01,829.01,791.01,805.0-23.0-1.26%38,100
2025-10-281,857.01,857.01,828.01,828.0-28.0-1.51%28,100
2025-10-271,837.01,865.01,837.01,856.0+19.0+1.03%29,200
2025-10-241,856.01,856.01,833.01,837.0-12.0-0.65%15,400
2025-10-231,843.01,855.01,837.01,849.0+5.0+0.27%14,300
2025-10-221,822.01,844.01,817.01,844.0+28.0+1.54%30,600
2025-10-211,821.01,827.01,813.01,816.0-5.0-0.27%18,700
2025-10-201,811.01,826.01,806.01,821.0+18.0+1.00%24,200
2025-10-171,801.01,810.01,799.01,803.0-2.0-0.11%17,300
2025-10-161,828.01,828.01,803.01,805.0-16.0-0.88%30,100
2025-10-151,808.01,832.01,808.01,821.0+17.0+0.94%20,700
2025-10-141,801.01,820.01,795.01,804.0-13.0-0.72%36,400
2025-10-101,821.01,826.01,804.01,817.0-24.0-1.30%29,900
2025-10-091,841.01,844.01,820.01,841.0+9.0+0.49%22,000
2025-10-081,846.01,850.01,829.01,832.0-2.0-0.11%25,400
2025-10-071,846.01,846.01,821.01,834.0+4.0+0.22%20,500
2025-10-061,816.01,834.01,812.01,830.0+26.0+1.44%36,300
2025-10-031,800.01,816.01,800.01,804.0+6.0+0.33%24,400
2025-10-021,782.01,805.01,782.01,798.0+18.0+1.01%38,300
2025-10-011,834.01,834.01,780.01,780.0-55.0-3.00%60,400
2025-09-301,852.01,857.01,832.01,835.0-24.0-1.29%28,000
2025-09-291,887.01,887.01,852.01,859.0-19.0-1.01%25,200
2025-09-261,870.01,878.01,866.01,878.0+12.0+0.64%26,600
2025-09-251,859.01,866.01,855.01,866.0+9.0+0.48%23,500
2025-09-241,849.01,860.01,840.01,857.0+11.0+0.60%33,200
2025-09-221,840.01,848.01,836.01,846.0+13.0+0.71%22,900
2025-09-191,844.01,851.01,831.01,833.0-1.0-0.05%35,500
2025-09-181,847.01,847.01,829.01,834.0-9.0-0.49%22,600
2025-09-171,848.01,851.01,833.01,843.0-6.0-0.32%23,700
2025-09-161,828.01,852.01,820.01,849.0+32.0+1.76%40,200
2025-09-121,827.01,830.01,817.01,817.0——29,600

直近120営業日分を表示