日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エイチ・ツー・オー　リテイリング(8242)の株価時系列情報

エイチ・ツー・オー　リテイリング(8242)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 833 843 832 841 401,000
2013/12/27 819 830 816 830 386,000
2013/12/26 801 820 797 818 486,000
2013/12/25 799 801 790 796 390,000
2013/12/24 798 805 794 799 834,000
2013/12/20 812 814 797 802 771,000
2013/12/19 818 822 807 811 833,000
2013/12/18 810 816 802 814 1,148,000
2013/12/17 828 829 807 811 694,000
2013/12/16 826 832 818 820 363,000
2013/12/13 842 842 828 829 850,000
2013/12/12 847 848 838 848 368,000
2013/12/11 851 853 839 847 544,000
2013/12/10 844 855 841 853 693,000
2013/12/09 845 845 837 844 607,000
2013/12/06 833 837 824 837 876,000
2013/12/05 815 833 796 826 1,145,000
2013/12/04 806 817 805 813 722,000
2013/12/03 822 825 808 810 1,207,000
2013/12/02 835 841 817 824 1,018,000
2013/11/29 846 848 822 834 1,080,000
2013/11/28 864 868 851 855 450,000
2013/11/27 859 869 853 864 502,000
2013/11/26 867 867 855 858 434,000
2013/11/25 850 869 850 868 622,000
2013/11/22 863 865 850 855 707,000
2013/11/21 843 862 843 859 485,000
2013/11/20 833 854 833 851 1,026,000
2013/11/19 834 841 827 833 662,000
2013/11/18 843 848 839 847 922,000
2013/11/15 831 844 831 840 1,086,000
2013/11/14 824 831 818 825 1,069,000
2013/11/13 832 835 818 821 925,000
2013/11/12 808 836 808 833 945,000
2013/11/11 820 824 804 807 1,083,000
2013/11/08 804 821 803 812 630,000
2013/11/07 846 846 810 812 1,021,000
2013/11/06 836 854 831 843 941,000
2013/11/05 836 839 821 835 1,313,000
2013/11/01 834 840 823 830 1,100,000
2013/10/31 810 836 808 833 1,725,000
2013/10/30 797 817 796 812 1,997,000
2013/10/29 768 810 767 800 1,753,000
2013/10/28 765 779 765 772 498,000
2013/10/25 789 789 763 765 812,000
2013/10/24 772 793 770 789 824,000
2013/10/23 775 783 771 771 903,000
2013/10/22 783 785 770 783 819,000
2013/10/21 763 786 761 786 884,000
2013/10/18 764 770 754 757 1,565,000
2013/10/17 770 775 758 764 1,003,000
2013/10/16 775 781 765 766 928,000
2013/10/15 798 799 776 776 1,002,000
2013/10/11 806 806 792 798 830,000
2013/10/10 770 803 770 802 950,000
2013/10/09 772 772 766 770 624,000
2013/10/08 778 782 771 776 507,000
2013/10/07 792 797 779 784 513,000
2013/10/04 773 793 768 791 740,000
2013/10/03 795 798 775 779 808,000
2013/10/02 819 823 792 793 784,000
2013/10/01 819 820 809 812 567,000
2013/09/30 814 818 804 812 557,000
2013/09/27 826 828 813 816 672,000
2013/09/26 814 826 806 823 966,000
2013/09/25 809 817 805 814 519,000
2013/09/24 811 812 801 806 756,000
2013/09/20 827 830 814 814 650,000
2013/09/19 804 826 804 826 1,023,000
2013/09/18 791 797 788 795 1,097,000
2013/09/17 807 809 784 787 2,236,000
2013/09/13 829 844 810 817 1,381,000
2013/09/12 856 858 840 844 574,000
2013/09/11 872 876 857 859 381,000
2013/09/10 882 882 858 871 507,000
2013/09/09 882 885 862 881 774,000
2013/09/06 853 860 836 840 448,000
2013/09/05 859 859 841 850 635,000
2013/09/04 839 865 833 858 929,000
2013/09/03 844 855 832 838 777,000
2013/09/02 831 838 819 836 456,000
2013/08/30 835 838 819 825 1,015,000
2013/08/29 818 832 814 827 740,000
2013/08/28 812 822 805 818 436,000
2013/08/27 838 838 816 819 684,000
2013/08/26 843 860 830 841 2,337,000
2013/08/23 825 845 819 838 806,000
2013/08/22 805 812 798 808 714,000
2013/08/21 806 809 794 805 903,000
2013/08/20 828 828 801 802 641,000
2013/08/19 817 830 817 829 466,000
2013/08/16 816 825 811 820 538,000
2013/08/15 827 854 826 829 760,000
2013/08/14 838 846 823 833 614,000
2013/08/13 811 838 811 837 591,000
2013/08/12 815 828 800 803 1,051,000
2013/08/09 850 852 811 814 1,047,000
2013/08/08 853 870 845 849 501,000
2013/08/07 880 889 852 852 841,000
2013/08/06 887 887 867 879 970,000
2013/08/05 895 899 885 891 487,000
2013/08/02 906 906 892 904 625,000
2013/08/01 865 904 865 901 962,000
2013/07/31 883 888 857 863 900,000
2013/07/30 858 884 855 879 1,120,000
2013/07/29 882 896 853 857 1,494,000
2013/07/26 919 929 892 902 835,000
2013/07/25 956 963 926 927 648,000
2013/07/24 959 962 949 956 679,000
2013/07/23 969 973 962 965 506,000
2013/07/22 967 976 960 973 571,000
2013/07/19 988 990 953 956 1,180,000
2013/07/18 966 989 960 989 1,224,000
2013/07/17 969 974 963 965 617,000
2013/07/16 966 974 962 970 902,000
2013/07/12 948 972 945 965 1,365,000
2013/07/11 941 948 934 944 1,074,000
2013/07/10 940 967 940 949 954,000
2013/07/09 926 937 918 936 721,000
2013/07/08 925 926 912 915 665,000
2013/07/05 920 925 903 910 684,000
2013/07/04 916 922 912 916 649,000
2013/07/03 915 922 903 916 1,083,000
2013/07/02 924 924 908 918 1,139,000
2013/07/01 906 925 895 923 922,000
2013/06/28 877 909 866 906 1,003,000
2013/06/27 827 865 826 863 884,000
2013/06/26 864 870 821 825 1,281,000
2013/06/25 869 874 846 857 1,231,000
2013/06/24 865 881 855 869 1,128,000
2013/06/21 825 864 810 861 1,242,000
2013/06/20 849 851 826 840 878,000
2013/06/19 844 859 826 848 1,444,000
2013/06/18 810 844 799 834 2,059,000
2013/06/17 781 809 776 802 1,738,000
2013/06/14 775 803 770 788 1,549,000
2013/06/13 777 777 742 744 1,888,000
2013/06/12 782 795 766 792 1,631,000
2013/06/11 822 830 792 804 1,979,000
2013/06/10 804 826 800 818 1,796,000
2013/06/07 800 811 762 789 2,834,000
2013/06/06 838 852 821 823 1,581,000
2013/06/05 850 894 843 844 1,690,000
2013/06/04 878 880 840 862 1,596,000
2013/06/03 880 903 871 878 1,473,000
2013/05/31 887 899 871 881 1,249,000
2013/05/30 888 906 871 878 2,180,000
2013/05/29 930 930 892 910 2,601,000
2013/05/28 903 931 870 929 2,269,000
2013/05/27 891 926 878 902 1,793,000
2013/05/24 901 923 876 906 2,056,000
2013/05/23 947 952 896 896 2,338,000
2013/05/22 984 986 949 961 1,697,000
2013/05/21 959 978 943 974 2,318,000
2013/05/20 951 954 931 944 1,787,000
2013/05/17 939 941 912 940 2,409,000
2013/05/16 978 978 920 960 3,390,000
2013/05/15 952 993 950 988 2,913,000
2013/05/14 920 962 910 957 3,920,000
2013/05/13 948 956 895 905 4,889,000
2013/05/10 997 999 908 945 6,037,000
2013/05/09 1,066 1,107 957 982 3,456,000
2013/05/08 1,102 1,102 1,051 1,055 2,368,000
2013/05/07 1,090 1,101 1,080 1,091 1,088,000
2013/05/02 1,093 1,096 1,064 1,065 647,000
2013/05/01 1,091 1,104 1,071 1,093 602,000
2013/04/30 1,050 1,097 1,050 1,086 690,000
2013/04/26 1,095 1,097 1,066 1,070 1,534,000
2013/04/25 1,111 1,113 1,087 1,095 1,104,000
2013/04/24 1,117 1,132 1,114 1,130 1,321,000
2013/04/23 1,130 1,139 1,094 1,107 1,460,000
2013/04/22 1,081 1,140 1,081 1,130 1,807,000
2013/04/19 1,080 1,084 1,048 1,064 989,000
2013/04/18 1,052 1,099 1,022 1,076 2,164,000
2013/04/17 1,031 1,078 1,017 1,068 1,194,000
2013/04/16 1,021 1,036 1,013 1,028 1,108,000
2013/04/15 1,022 1,050 1,018 1,043 793,000
2013/04/12 1,003 1,039 1,000 1,036 1,719,000
2013/04/11 1,028 1,039 1,002 1,012 1,569,000
2013/04/10 1,034 1,045 1,017 1,036 855,000
2013/04/09 1,096 1,098 1,026 1,035 1,637,000
2013/04/08 1,023 1,071 999 1,067 1,897,000
2013/04/05 999 1,021 987 998 3,390,000
2013/04/04 950 974 916 973 1,980,000
2013/04/03 953 983 952 965 1,334,000
2013/04/02 951 984 910 963 1,875,000
2013/04/01 994 995 934 936 2,156,000
2013/03/29 1,008 1,028 990 1,016 2,431,000
2013/03/28 999 1,013 979 1,007 2,638,000
2013/03/27 930 986 926 983 2,591,000
2013/03/26 930 953 923 930 2,212,000
2013/03/25 903 944 903 936 1,996,000
2013/03/22 925 929 905 906 2,732,000
2013/03/21 896 910 889 907 1,357,000
2013/03/19 880 898 876 896 836,000
2013/03/18 886 907 885 891 2,044,000
2013/03/15 846 888 846 880 1,587,000
2013/03/14 844 852 824 834 1,649,000
2013/03/13 865 865 844 849 1,471,000
2013/03/12 862 889 860 871 1,560,000
2013/03/11 854 869 853 869 1,200,000
2013/03/08 839 847 830 841 1,997,000
2013/03/07 884 886 846 848 2,605,000
2013/03/06 897 904 878 888 1,542,000
2013/03/05 925 937 893 897 1,188,000
2013/03/04 903 929 902 924 1,639,000
2013/03/01 852 907 849 905 2,158,000
2013/02/28 843 853 837 843 830,000
2013/02/27 842 857 829 851 1,257,000
2013/02/26 824 842 817 836 980,000
2013/02/25 845 847 830 832 486,000
2013/02/22 816 837 813 835 985,000
2013/02/21 820 827 808 817 808,000
2013/02/20 810 824 802 819 1,054,000
2013/02/19 808 830 807 813 1,029,000
2013/02/18 805 816 793 808 1,010,000
2013/02/15 801 815 785 790 1,230,000
2013/02/14 789 812 788 808 1,710,000
2013/02/13 776 791 772 788 1,201,000
2013/02/12 761 784 760 777 1,182,000
2013/02/08 770 774 745 747 1,127,000
2013/02/07 766 776 765 769 713,000
2013/02/06 771 771 751 766 1,131,000
2013/02/05 741 761 740 756 1,355,000
2013/02/04 755 755 739 740 1,928,000
2013/02/01 758 773 750 753 2,402,000
2013/01/31 738 758 736 750 2,169,000
2013/01/30 723 734 721 730 1,078,000
2013/01/29 720 720 709 712 1,037,000
2013/01/28 727 733 716 728 1,472,000
2013/01/25 705 725 703 722 2,054,000
2013/01/24 688 699 687 696 1,322,000
2013/01/23 677 697 675 688 1,632,000
2013/01/22 703 706 671 679 2,257,000
2013/01/21 712 722 701 703 2,264,000
2013/01/18 707 719 690 710 3,907,000
2013/01/17 708 710 671 689 3,221,000
2013/01/16 741 741 691 699 4,561,000
2013/01/15 774 777 760 761 639,000
2013/01/11 773 777 767 770 890,000
2013/01/10 764 775 756 774 1,452,000
2013/01/09 749 761 742 756 999,000
2013/01/08 753 758 741 746 1,497,000
2013/01/07 788 788 749 755 2,621,000
2013/01/04 810 811 783 791 1,018,000

このページの先頭へ