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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,939 | 1,951 | 1,925 | 1,931 | 380,300 |
| 2025/06/12 | 1,941 | 1,949 | 1,925 | 1,936 | 409,000 |
| 2025/06/11 | 1,919 | 1,973 | 1,915 | 1,951 | 512,400 |
| 2025/06/10 | 1,906 | 1,932 | 1,902 | 1,923 | 438,200 |
| 2025/06/09 | 1,911 | 1,922 | 1,898 | 1,906 | 394,400 |
| 2025/06/06 | 1,908 | 1,911 | 1,897 | 1,911 | 405,300 |
| 2025/06/05 | 1,930 | 1,941 | 1,897 | 1,900 | 569,800 |
| 2025/06/04 | 1,955 | 1,957 | 1,926 | 1,934 | 539,800 |
| 2025/06/03 | 1,943 | 1,967 | 1,920 | 1,965 | 670,200 |
| 2025/06/02 | 1,952 | 1,977 | 1,934 | 1,955 | 596,700 |
| 2025/05/30 | 1,970 | 1,993 | 1,958 | 1,977 | 838,300 |
| 2025/05/29 | 1,984 | 1,992 | 1,973 | 1,984 | 334,300 |
| 2025/05/28 | 2,000 | 2,011 | 1,982 | 1,984 | 419,400 |
| 2025/05/27 | 1,965 | 1,986 | 1,948 | 1,986 | 394,200 |
| 2025/05/26 | 1,995 | 1,995 | 1,940 | 1,956 | 697,900 |
| 2025/05/23 | 1,972 | 2,004 | 1,960 | 1,998 | 311,300 |
| 2025/05/22 | 1,993 | 2,013 | 1,960 | 1,972 | 531,600 |
| 2025/05/21 | 2,015 | 2,016 | 1,984 | 2,003 | 593,000 |
| 2025/05/20 | 2,080 | 2,082 | 2,006 | 2,013 | 564,500 |
| 2025/05/19 | 2,051 | 2,102 | 2,051 | 2,070 | 500,700 |
| 2025/05/16 | 1,991 | 2,099 | 1,948 | 2,092 | 1,180,300 |
| 2025/05/15 | 1,920 | 2,007 | 1,920 | 2,003 | 718,400 |
| 2025/05/14 | 1,957 | 1,969 | 1,894 | 1,937 | 948,900 |
| 2025/05/13 | 1,967 | 2,076 | 1,931 | 2,000 | 1,516,900 |
| 2025/05/12 | 1,932 | 1,955 | 1,916 | 1,933 | 627,100 |
| 2025/05/09 | 1,915 | 1,933 | 1,902 | 1,933 | 454,100 |
| 2025/05/08 | 1,866 | 1,889 | 1,851 | 1,889 | 555,600 |
| 2025/05/07 | 1,890 | 1,894 | 1,863 | 1,883 | 775,100 |
| 2025/05/02 | 1,917 | 1,917 | 1,884 | 1,897 | 628,800 |
| 2025/05/01 | 1,957 | 1,958 | 1,928 | 1,936 | 377,800 |
| 2025/04/30 | 1,941 | 1,957 | 1,927 | 1,951 | 388,700 |
| 2025/04/28 | 1,950 | 1,956 | 1,911 | 1,927 | 321,400 |
| 2025/04/25 | 1,926 | 1,946 | 1,926 | 1,935 | 343,000 |
| 2025/04/24 | 1,946 | 1,957 | 1,926 | 1,936 | 443,500 |
| 2025/04/23 | 1,967 | 1,967 | 1,925 | 1,939 | 399,500 |
| 2025/04/22 | 1,899 | 1,929 | 1,899 | 1,907 | 682,600 |
| 2025/04/21 | 1,943 | 1,947 | 1,894 | 1,897 | 431,800 |
| 2025/04/18 | 1,950 | 1,960 | 1,938 | 1,955 | 285,300 |
| 2025/04/17 | 1,928 | 1,954 | 1,922 | 1,954 | 383,300 |
| 2025/04/16 | 1,975 | 1,978 | 1,910 | 1,928 | 583,700 |
| 2025/04/15 | 2,000 | 2,009 | 1,958 | 1,972 | 474,800 |
| 2025/04/14 | 1,988 | 2,002 | 1,952 | 1,994 | 411,000 |
| 2025/04/11 | 1,884 | 1,970 | 1,875 | 1,965 | 462,500 |
| 2025/04/10 | 1,989 | 2,002 | 1,957 | 1,990 | 592,000 |
| 2025/04/09 | 1,890 | 1,900 | 1,842 | 1,869 | 608,700 |
| 2025/04/08 | 1,865 | 1,939 | 1,864 | 1,936 | 519,700 |
| 2025/04/07 | 1,758 | 1,821 | 1,752 | 1,790 | 860,700 |
| 2025/04/04 | 1,992 | 2,003 | 1,915 | 1,953 | 685,100 |
| 2025/04/03 | 1,994 | 2,062 | 1,992 | 2,016 | 749,900 |
| 2025/04/02 | 2,203 | 2,215 | 2,065 | 2,078 | 737,700 |
| 2025/04/01 | 2,282 | 2,293 | 2,253 | 2,253 | 207,900 |
| 2025/03/31 | 2,273 | 2,290 | 2,241 | 2,261 | 327,500 |
| 2025/03/28 | 2,309 | 2,325 | 2,292 | 2,310 | 360,100 |
| 2025/03/27 | 2,322 | 2,337 | 2,297 | 2,337 | 658,700 |
| 2025/03/26 | 2,326 | 2,345 | 2,320 | 2,342 | 385,500 |
| 2025/03/25 | 2,330 | 2,350 | 2,314 | 2,329 | 292,800 |
| 2025/03/24 | 2,322 | 2,330 | 2,290 | 2,305 | 278,300 |
| 2025/03/21 | 2,273 | 2,340 | 2,273 | 2,313 | 501,000 |
| 2025/03/19 | 2,245 | 2,279 | 2,242 | 2,274 | 284,400 |
| 2025/03/18 | 2,292 | 2,311 | 2,250 | 2,250 | 458,100 |
| 2025/03/17 | 2,284 | 2,311 | 2,275 | 2,287 | 340,100 |
| 2025/03/14 | 2,230 | 2,295 | 2,230 | 2,295 | 323,800 |
| 2025/03/13 | 2,230 | 2,250 | 2,218 | 2,231 | 394,000 |
| 2025/03/12 | 2,212 | 2,235 | 2,184 | 2,215 | 384,500 |
| 2025/03/11 | 2,189 | 2,215 | 2,171 | 2,214 | 560,500 |
| 2025/03/10 | 2,233 | 2,236 | 2,195 | 2,198 | 439,400 |
| 2025/03/07 | 2,236 | 2,268 | 2,226 | 2,233 | 345,400 |
| 2025/03/06 | 2,245 | 2,273 | 2,241 | 2,273 | 274,700 |
| 2025/03/05 | 2,238 | 2,244 | 2,214 | 2,225 | 425,100 |
| 2025/03/04 | 2,291 | 2,306 | 2,221 | 2,225 | 579,100 |
| 2025/03/03 | 2,285 | 2,307 | 2,281 | 2,295 | 272,000 |
| 2025/02/28 | 2,301 | 2,315 | 2,266 | 2,266 | 330,100 |
| 2025/02/27 | 2,260 | 2,316 | 2,256 | 2,316 | 244,800 |
| 2025/02/26 | 2,256 | 2,282 | 2,252 | 2,279 | 322,400 |
| 2025/02/25 | 2,277 | 2,296 | 2,265 | 2,266 | 350,500 |
| 2025/02/21 | 2,268 | 2,295 | 2,268 | 2,282 | 426,800 |
| 2025/02/20 | 2,297 | 2,306 | 2,258 | 2,268 | 452,100 |
| 2025/02/19 | 2,317 | 2,332 | 2,297 | 2,307 | 337,400 |
| 2025/02/18 | 2,300 | 2,332 | 2,293 | 2,332 | 428,700 |
| 2025/02/17 | 2,300 | 2,311 | 2,287 | 2,289 | 317,200 |
| 2025/02/14 | 2,310 | 2,316 | 2,293 | 2,316 | 303,200 |
| 2025/02/13 | 2,286 | 2,308 | 2,276 | 2,302 | 386,000 |
| 2025/02/12 | 2,284 | 2,291 | 2,257 | 2,275 | 385,300 |
| 2025/02/10 | 2,271 | 2,301 | 2,269 | 2,275 | 371,700 |
| 2025/02/07 | 2,240 | 2,276 | 2,240 | 2,259 | 428,900 |
| 2025/02/06 | 2,214 | 2,261 | 2,199 | 2,222 | 524,600 |
| 2025/02/05 | 2,282 | 2,296 | 2,164 | 2,191 | 1,092,500 |
| 2025/02/04 | 2,306 | 2,313 | 2,273 | 2,296 | 342,400 |
| 2025/02/03 | 2,300 | 2,311 | 2,269 | 2,304 | 350,900 |
| 2025/01/31 | 2,348 | 2,349 | 2,307 | 2,318 | 391,700 |
| 2025/01/30 | 2,310 | 2,337 | 2,302 | 2,335 | 403,800 |
| 2025/01/29 | 2,270 | 2,321 | 2,265 | 2,321 | 358,500 |
| 2025/01/28 | 2,329 | 2,329 | 2,256 | 2,270 | 618,900 |
| 2025/01/27 | 2,246 | 2,290 | 2,221 | 2,279 | 678,600 |
| 2025/01/24 | 2,226 | 2,243 | 2,216 | 2,218 | 284,800 |
| 2025/01/23 | 2,226 | 2,243 | 2,210 | 2,226 | 310,300 |
| 2025/01/22 | 2,250 | 2,260 | 2,213 | 2,221 | 293,300 |
| 2025/01/21 | 2,251 | 2,254 | 2,235 | 2,236 | 193,400 |
| 2025/01/20 | 2,210 | 2,246 | 2,200 | 2,239 | 247,400 |
| 2025/01/17 | 2,190 | 2,205 | 2,176 | 2,198 | 253,100 |
| 2025/01/16 | 2,215 | 2,228 | 2,199 | 2,199 | 301,600 |
| 2025/01/15 | 2,214 | 2,226 | 2,197 | 2,207 | 253,200 |
| 2025/01/14 | 2,224 | 2,227 | 2,178 | 2,202 | 538,200 |
| 2025/01/10 | 2,224 | 2,248 | 2,215 | 2,222 | 333,500 |
| 2025/01/09 | 2,250 | 2,259 | 2,214 | 2,219 | 349,800 |
| 2025/01/08 | 2,251 | 2,251 | 2,214 | 2,229 | 432,600 |
| 2025/01/07 | 2,254 | 2,270 | 2,242 | 2,246 | 490,000 |
| 2025/01/06 | 2,313 | 2,330 | 2,185 | 2,245 | 772,800 |
| 2024/12/30 | 2,353 | 2,360 | 2,308 | 2,313 | 519,800 |
| 2024/12/27 | 2,380 | 2,380 | 2,329 | 2,359 | 498,100 |
| 2024/12/26 | 2,222 | 2,360 | 2,222 | 2,356 | 926,700 |
| 2024/12/25 | 2,192 | 2,222 | 2,172 | 2,217 | 306,800 |
| 2024/12/24 | 2,219 | 2,222 | 2,172 | 2,179 | 304,000 |
| 2024/12/23 | 2,220 | 2,230 | 2,200 | 2,222 | 254,100 |
| 2024/12/20 | 2,194 | 2,232 | 2,190 | 2,198 | 480,300 |
| 2024/12/19 | 2,151 | 2,189 | 2,141 | 2,189 | 224,000 |
| 2024/12/18 | 2,177 | 2,183 | 2,158 | 2,166 | 181,700 |
| 2024/12/17 | 2,196 | 2,206 | 2,170 | 2,170 | 200,500 |
| 2024/12/16 | 2,200 | 2,209 | 2,189 | 2,194 | 168,300 |
| 2024/12/13 | 2,188 | 2,207 | 2,170 | 2,198 | 277,200 |
| 2024/12/12 | 2,210 | 2,220 | 2,192 | 2,198 | 363,700 |
| 2024/12/11 | 2,181 | 2,217 | 2,172 | 2,184 | 450,200 |
| 2024/12/10 | 2,180 | 2,186 | 2,155 | 2,176 | 323,800 |
| 2024/12/09 | 2,190 | 2,190 | 2,153 | 2,166 | 313,500 |
| 2024/12/06 | 2,180 | 2,210 | 2,178 | 2,190 | 310,300 |
| 2024/12/05 | 2,202 | 2,222 | 2,149 | 2,180 | 407,500 |
| 2024/12/04 | 2,100 | 2,206 | 2,100 | 2,191 | 807,400 |
| 2024/12/03 | 2,101 | 2,143 | 2,099 | 2,111 | 561,400 |
| 2024/12/02 | 2,071 | 2,105 | 2,071 | 2,094 | 283,300 |
| 2024/11/29 | 2,093 | 2,106 | 2,082 | 2,090 | 300,600 |
| 2024/11/28 | 2,066 | 2,096 | 2,063 | 2,093 | 461,200 |
| 2024/11/27 | 2,067 | 2,078 | 2,043 | 2,065 | 330,200 |
| 2024/11/26 | 2,072 | 2,072 | 2,043 | 2,066 | 348,900 |
| 2024/11/25 | 2,071 | 2,091 | 2,065 | 2,074 | 979,000 |
| 2024/11/22 | 2,032 | 2,060 | 2,025 | 2,046 | 399,900 |
| 2024/11/21 | 2,020 | 2,045 | 2,014 | 2,023 | 497,400 |
| 2024/11/20 | 2,067 | 2,069 | 2,017 | 2,020 | 326,600 |
| 2024/11/19 | 2,045 | 2,068 | 2,040 | 2,060 | 421,000 |
| 2024/11/18 | 2,040 | 2,060 | 2,032 | 2,049 | 245,200 |
| 2024/11/15 | 2,042 | 2,058 | 2,027 | 2,042 | 463,800 |
| 2024/11/14 | 2,045 | 2,048 | 2,018 | 2,025 | 528,500 |
| 2024/11/13 | 2,050 | 2,055 | 2,032 | 2,046 | 475,100 |
| 2024/11/12 | 2,079 | 2,087 | 2,019 | 2,040 | 655,000 |
| 2024/11/11 | 2,057 | 2,075 | 2,035 | 2,061 | 534,500 |
| 2024/11/08 | 2,044 | 2,073 | 2,026 | 2,050 | 568,400 |
| 2024/11/07 | 2,040 | 2,058 | 2,015 | 2,055 | 1,428,200 |
| 2024/11/06 | 2,054 | 2,104 | 1,909 | 1,962 | 1,887,900 |
| 2024/11/05 | 2,035 | 2,070 | 2,031 | 2,060 | 678,800 |
| 2024/11/01 | 2,037 | 2,043 | 2,012 | 2,030 | 903,400 |
| 2024/10/31 | 2,059 | 2,073 | 2,051 | 2,062 | 563,300 |
| 2024/10/30 | 2,056 | 2,074 | 2,040 | 2,059 | 1,592,600 |
| 2024/10/29 | 2,062 | 2,069 | 2,047 | 2,056 | 471,700 |
| 2024/10/28 | 2,046 | 2,080 | 2,045 | 2,063 | 472,100 |
| 2024/10/25 | 2,060 | 2,067 | 2,041 | 2,046 | 386,500 |
| 2024/10/24 | 2,050 | 2,078 | 2,030 | 2,062 | 384,100 |
| 2024/10/23 | 2,069 | 2,078 | 2,061 | 2,061 | 449,800 |
| 2024/10/22 | 2,076 | 2,095 | 2,064 | 2,071 | 489,700 |
| 2024/10/21 | 2,110 | 2,110 | 2,070 | 2,076 | 339,500 |
| 2024/10/18 | 2,116 | 2,124 | 2,106 | 2,114 | 330,500 |
| 2024/10/17 | 2,090 | 2,121 | 2,085 | 2,103 | 353,700 |
| 2024/10/16 | 2,095 | 2,104 | 2,071 | 2,090 | 558,300 |
| 2024/10/15 | 2,150 | 2,169 | 2,119 | 2,144 | 534,600 |
| 2024/10/11 | 2,099 | 2,139 | 2,085 | 2,138 | 475,800 |
| 2024/10/10 | 2,137 | 2,137 | 2,113 | 2,113 | 345,600 |
| 2024/10/09 | 2,145 | 2,154 | 2,098 | 2,117 | 460,500 |
| 2024/10/08 | 2,162 | 2,169 | 2,089 | 2,108 | 784,900 |
| 2024/10/07 | 2,171 | 2,217 | 2,155 | 2,212 | 557,500 |
| 2024/10/04 | 2,120 | 2,132 | 2,102 | 2,121 | 301,600 |
| 2024/10/03 | 2,133 | 2,144 | 2,098 | 2,105 | 388,100 |
| 2024/10/02 | 2,095 | 2,124 | 2,069 | 2,083 | 538,700 |
| 2024/10/01 | 2,091 | 2,133 | 2,082 | 2,114 | 399,600 |
| 2024/09/30 | 2,131 | 2,155 | 2,054 | 2,058 | 734,400 |
| 2024/09/27 | 2,239 | 2,253 | 2,201 | 2,253 | 559,700 |
| 2024/09/26 | 2,192 | 2,239 | 2,181 | 2,239 | 839,400 |
| 2024/09/25 | 2,203 | 2,209 | 2,147 | 2,164 | 601,300 |
| 2024/09/24 | 2,191 | 2,233 | 2,183 | 2,188 | 546,000 |
| 2024/09/20 | 2,159 | 2,178 | 2,141 | 2,170 | 840,800 |
| 2024/09/19 | 2,150 | 2,175 | 2,145 | 2,154 | 460,000 |
| 2024/09/18 | 2,159 | 2,170 | 2,116 | 2,131 | 468,500 |
| 2024/09/17 | 2,180 | 2,217 | 2,122 | 2,160 | 479,200 |
| 2024/09/13 | 2,105 | 2,157 | 2,100 | 2,144 | 418,100 |
| 2024/09/12 | 2,149 | 2,149 | 2,112 | 2,125 | 393,200 |
| 2024/09/11 | 2,130 | 2,132 | 2,078 | 2,108 | 684,000 |
| 2024/09/10 | 2,156 | 2,180 | 2,127 | 2,141 | 487,800 |
| 2024/09/09 | 2,067 | 2,165 | 2,049 | 2,156 | 922,000 |
| 2024/09/06 | 2,132 | 2,145 | 2,113 | 2,115 | 460,900 |
| 2024/09/05 | 2,092 | 2,133 | 2,066 | 2,110 | 467,000 |
| 2024/09/04 | 2,130 | 2,177 | 2,103 | 2,110 | 946,900 |
| 2024/09/03 | 2,150 | 2,200 | 2,146 | 2,165 | 316,700 |
| 2024/09/02 | 2,165 | 2,217 | 2,153 | 2,164 | 539,600 |
| 2024/08/30 | 2,099 | 2,147 | 2,099 | 2,144 | 688,600 |
| 2024/08/29 | 2,100 | 2,103 | 2,072 | 2,093 | 466,800 |
| 2024/08/28 | 2,076 | 2,108 | 2,060 | 2,101 | 615,000 |
| 2024/08/27 | 2,065 | 2,091 | 2,044 | 2,076 | 784,000 |
| 2024/08/26 | 2,094 | 2,113 | 2,076 | 2,092 | 943,100 |
| 2024/08/23 | 2,150 | 2,161 | 2,128 | 2,144 | 396,900 |
| 2024/08/22 | 2,184 | 2,192 | 2,141 | 2,150 | 525,300 |
| 2024/08/21 | 2,161 | 2,188 | 2,153 | 2,164 | 428,400 |
| 2024/08/20 | 2,146 | 2,221 | 2,134 | 2,208 | 513,800 |
| 2024/08/19 | 2,216 | 2,220 | 2,182 | 2,196 | 421,400 |