KabuInsight

ハローズ

2742
プライム/小売業/HALOWS 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
2026-03-134,280.04,350.04,280.04,340.0+40.0+0.93%22,900
2026-03-124,360.04,360.04,290.04,300.0-60.0-1.38%28,700
2026-03-114,405.04,440.04,360.04,360.00.00.00%27,900
2026-03-104,375.04,415.04,335.04,360.0-5.0-0.11%17,300
2026-03-094,345.04,380.04,240.04,365.0-15.0-0.34%42,100
2026-03-064,340.04,395.04,310.04,380.0-15.0-0.34%24,000
2026-03-054,475.04,505.04,395.04,395.0-10.0-0.23%23,500
2026-03-044,500.04,500.04,330.04,405.0-95.0-2.11%49,200
2026-03-034,670.04,670.04,440.04,500.0-175.0-3.74%63,400
2026-03-024,765.04,800.04,670.04,675.0-230.0-4.69%49,700
2026-02-274,720.04,905.04,705.04,905.0+190.0+4.03%57,300
2026-02-264,840.04,850.04,705.04,715.0-160.0-3.28%102,500
2026-02-254,865.04,925.04,825.04,875.0+25.0+0.52%108,100
2026-02-244,775.04,875.04,740.04,850.0+110.0+2.32%56,500
2026-02-204,900.04,910.04,740.04,740.0-195.0-3.95%45,700
2026-02-194,955.04,965.04,880.04,935.0+35.0+0.71%163,900
2026-02-184,900.04,930.04,845.04,900.0+70.0+1.45%81,800
2026-02-174,850.04,900.04,825.04,830.0+15.0+0.31%46,100
2026-02-164,895.04,895.04,810.04,815.0-80.0-1.63%81,100
2026-02-134,985.04,985.04,825.04,895.0-20.0-0.41%70,000
2026-02-124,865.04,975.04,860.04,915.0+65.0+1.34%80,300
2026-02-104,790.04,865.04,780.04,850.0+65.0+1.36%89,500
2026-02-094,795.04,800.04,730.04,785.0+45.0+0.95%71,700
2026-02-064,720.04,740.04,670.04,740.0+25.0+0.53%49,600
2026-02-054,695.04,750.04,645.04,715.0+80.0+1.73%68,500
2026-02-044,570.04,665.04,540.04,635.0+65.0+1.42%57,600
2026-02-034,525.04,585.04,515.04,570.0+50.0+1.11%34,800
2026-02-024,605.04,605.04,520.04,520.0-25.0-0.55%35,400
2026-01-304,520.04,570.04,465.04,545.0+5.0+0.11%26,900
2026-01-294,505.04,560.04,455.04,540.00.00.00%35,600
2026-01-284,625.04,630.04,520.04,540.0-100.0-2.16%33,400
2026-01-274,690.04,690.04,615.04,640.0-65.0-1.38%20,700
2026-01-264,700.04,780.04,670.04,705.0-10.0-0.21%28,900
2026-01-234,665.04,720.04,615.04,715.0+50.0+1.07%32,000
2026-01-224,725.04,745.04,640.04,665.0-85.0-1.79%32,900
2026-01-214,815.04,835.04,705.04,750.0-65.0-1.35%32,700
2026-01-204,820.04,840.04,730.04,815.0+60.0+1.26%38,100
2026-01-194,580.04,795.04,550.04,755.0+225.0+4.97%52,300
2026-01-164,520.04,545.04,500.04,530.0-20.0-0.44%23,700
2026-01-154,530.04,565.04,525.04,550.0+15.0+0.33%19,000
2026-01-144,575.04,585.04,525.04,535.0-5.0-0.11%19,500
2026-01-134,670.04,670.04,520.04,540.0-80.0-1.73%48,000
2026-01-094,570.04,640.04,570.04,620.0+50.0+1.09%17,700
2026-01-084,570.04,610.04,570.04,570.0-45.0-0.98%12,900
2026-01-074,580.04,635.04,560.04,615.0+25.0+0.54%14,000
2026-01-064,560.04,595.04,545.04,590.0+45.0+0.99%13,500
2026-01-054,575.04,605.04,525.04,545.0-70.0-1.52%18,800
2025-12-304,635.04,640.04,590.04,615.0-35.0-0.75%10,100
2025-12-294,600.04,650.04,570.04,650.0+55.0+1.20%30,500
2025-12-264,605.04,645.04,590.04,595.0-25.0-0.54%18,900
2025-12-254,605.04,645.04,600.04,620.0+10.0+0.22%9,700
2025-12-244,630.04,645.04,610.04,610.0-25.0-0.54%8,100
2025-12-234,600.04,660.04,600.04,635.0+40.0+0.87%14,700
2025-12-224,685.04,685.04,585.04,595.0-75.0-1.61%11,500
2025-12-194,615.04,670.04,600.04,670.0+30.0+0.65%16,200
2025-12-184,585.04,645.04,570.04,640.0+80.0+1.75%13,000
2025-12-174,605.04,640.04,555.04,560.0-50.0-1.08%15,500
2025-12-164,675.04,675.04,605.04,610.0-65.0-1.39%12,000
2025-12-154,555.04,675.04,550.04,675.0+160.0+3.54%13,600
2025-12-124,550.04,575.04,515.04,515.0+15.0+0.33%15,700
2025-12-114,545.04,545.04,485.04,500.0-35.0-0.77%17,000
2025-12-104,490.04,545.04,465.04,535.0+45.0+1.00%9,800
2025-12-094,505.04,505.04,440.04,490.0+30.0+0.67%13,400
2025-12-084,460.04,480.04,425.04,460.0-35.0-0.78%15,000
2025-12-054,540.04,540.04,465.04,495.0-50.0-1.10%17,300
2025-12-044,515.04,560.04,510.04,545.0+15.0+0.33%16,300
2025-12-034,645.04,645.04,530.04,530.0-115.0-2.48%30,000
2025-12-024,645.04,685.04,635.04,645.00.00.00%13,100
2025-12-014,630.04,675.04,620.04,645.0-5.0-0.11%15,300
2025-11-284,675.04,705.04,625.04,650.0-5.0-0.11%19,400
2025-11-274,670.04,675.04,610.04,655.0-5.0-0.11%17,500
2025-11-264,770.04,800.04,640.04,660.0-90.0-1.89%20,300
2025-11-254,780.04,830.04,725.04,750.0-70.0-1.45%19,500
2025-11-214,605.04,820.04,595.04,820.0+215.0+4.67%35,600
2025-11-204,600.04,650.04,595.04,605.0+15.0+0.33%22,600
2025-11-194,550.04,590.04,535.04,590.0+40.0+0.88%15,000
2025-11-184,570.04,615.04,540.04,550.0-25.0-0.55%19,800
2025-11-174,585.04,625.04,565.04,575.0+10.0+0.22%32,900
2025-11-144,635.04,660.04,545.04,565.0-50.0-1.08%24,000
2025-11-134,580.04,615.04,565.04,615.0+75.0+1.65%15,100
2025-11-124,510.04,585.04,510.04,540.0+30.0+0.67%17,000
2025-11-114,510.04,510.04,425.04,510.0+20.0+0.45%42,100
2025-11-104,460.04,535.04,460.04,490.0+35.0+0.79%20,200
2025-11-074,355.04,455.04,355.04,455.0+75.0+1.71%14,200
2025-11-064,370.04,420.04,345.04,380.0+10.0+0.23%21,700
2025-11-054,395.04,415.04,360.04,370.0+5.0+0.11%17,500
2025-11-044,330.04,395.04,320.04,365.0-10.0-0.23%18,500
2025-10-314,340.04,385.04,315.04,375.0+60.0+1.39%26,600
2025-10-304,310.04,390.04,305.04,315.0-55.0-1.26%135,500
2025-10-294,440.04,440.04,355.04,370.0-110.0-2.46%25,600
2025-10-284,610.04,610.04,470.04,480.0-150.0-3.24%25,700
2025-10-274,670.04,695.04,630.04,630.0-25.0-0.54%13,100
2025-10-244,770.04,770.04,655.04,655.0-95.0-2.00%16,900
2025-10-234,690.04,795.04,690.04,750.0+60.0+1.28%44,100
2025-10-224,635.04,710.04,635.04,690.0+75.0+1.63%18,500
2025-10-214,605.04,620.04,590.04,615.00.00.00%15,700
2025-10-204,595.04,655.04,595.04,615.0+20.0+0.44%15,500
2025-10-174,590.04,620.04,550.04,595.0+5.0+0.11%16,200
2025-10-164,655.04,655.04,560.04,590.0-65.0-1.40%17,600
2025-10-154,725.04,760.04,650.04,655.0-50.0-1.06%23,200
2025-10-144,695.04,745.04,645.04,705.0-30.0-0.63%26,800
2025-10-104,660.04,735.04,625.04,735.0+40.0+0.85%33,600
2025-10-094,725.04,755.04,660.04,695.0-30.0-0.63%36,800
2025-10-084,840.04,865.04,725.04,725.0-115.0-2.38%22,700
2025-10-074,850.04,880.04,820.04,840.0-10.0-0.21%21,600
2025-10-064,895.04,900.04,830.04,850.0+25.0+0.52%25,500
2025-10-034,820.04,915.04,790.04,825.0-25.0-0.52%26,900
2025-10-024,960.05,000.04,820.04,850.0-100.0-2.02%30,300
2025-10-015,000.05,050.04,880.04,950.0-50.0-1.00%29,900
2025-09-305,000.05,100.04,970.05,000.0+40.0+0.81%21,600
2025-09-295,190.05,190.04,900.04,960.0-180.0-3.50%47,200
2025-09-265,110.05,200.05,070.05,140.0-20.0-0.39%36,900
2025-09-255,200.05,220.05,120.05,160.00.00.00%25,600
2025-09-245,080.05,190.05,070.05,160.0+60.0+1.18%30,900
2025-09-225,080.05,100.05,040.05,100.0+70.0+1.39%10,500
2025-09-195,040.05,080.04,990.05,030.0+30.0+0.60%26,600
2025-09-185,020.05,040.04,945.05,000.0+20.0+0.40%14,100
2025-09-175,010.05,020.04,965.04,980.0-30.0-0.60%12,300
2025-09-165,060.05,060.05,000.05,010.0-50.0-0.99%7,800
2025-09-125,030.05,060.05,000.05,060.0——12,500

直近120営業日分を表示