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
2026/08/14 2,839 2,882 2,820 2,868 385,500
2026/08/13 2,843 2,879 2,812 2,851 503,800
2026/08/12 2,854 2,870 2,811 2,823 381,900
2026/08/10 2,810 2,842 2,798 2,820 498,300
2026/08/07 2,810 2,819 2,773 2,791 372,000
2026/08/06 2,788 2,800 2,733 2,776 409,900
2026/08/05 2,860 2,864 2,732 2,774 795,700
2026/08/04 2,855 3,050 2,806 2,870 776,000
2026/08/03 2,856 2,865 2,797 2,851 385,600
2026/07/31 2,885 2,891 2,831 2,864 522,900
2026/07/30 2,933 2,943 2,883 2,931 489,600
2026/07/29 2,901 2,962 2,872 2,950 451,200
2026/07/28 2,869 2,899 2,846 2,885 427,300
2026/07/27 2,775 2,873 2,775 2,853 403,600
2026/07/24 2,729 2,783 2,682 2,764 402,100
2026/07/23 2,788 2,812 2,739 2,772 756,600
2026/07/22 2,826 2,828 2,759 2,798 465,700
2026/07/21 2,831 2,906 2,831 2,855 379,600
2026/07/17 2,857 2,892 2,828 2,839 390,900
2026/07/16 2,822 2,857 2,811 2,845 274,500
2026/07/15 2,840 2,846 2,801 2,823 242,100
2026/07/14 2,815 2,869 2,797 2,843 343,400
2026/07/13 2,800 2,817 2,773 2,795 402,100
2026/07/10 2,814 2,832 2,775 2,797 387,300
2026/07/09 2,869 2,873 2,825 2,840 351,300
2026/07/08 2,855 2,890 2,837 2,869 361,700
2026/07/07 2,900 2,902 2,830 2,830 515,800
2026/07/06 2,872 2,905 2,841 2,895 524,900
2026/07/03 2,900 2,934 2,870 2,870 507,400
2026/07/02 2,833 2,878 2,814 2,863 424,100
2026/07/01 2,830 2,849 2,787 2,804 421,600
2026/06/30 2,891 2,900 2,836 2,855 529,100
2026/06/29 2,895 2,935 2,846 2,876 591,400
2026/06/26 2,874 2,895 2,821 2,872 453,300
2026/06/25 2,831 2,890 2,796 2,869 583,700
2026/06/24 2,740 2,796 2,720 2,781 507,800
2026/06/23 2,744 2,750 2,676 2,704 599,400
2026/06/22 2,589 2,694 2,586 2,694 518,200
2026/06/19 2,522 2,574 2,517 2,574 752,800
2026/06/18 2,502 2,570 2,482 2,544 294,800
2026/06/17 2,551 2,585 2,521 2,525 297,400
2026/06/16 2,591 2,601 2,500 2,535 567,400
2026/06/15 2,630 2,647 2,609 2,615 324,600
2026/06/12 2,596 2,636 2,580 2,627 441,600
2026/06/11 2,606 2,620 2,554 2,593 326,300
2026/06/10 2,573 2,623 2,568 2,585 368,400
2026/06/09 2,525 2,585 2,524 2,560 261,900
2026/06/08 2,530 2,575 2,489 2,524 369,000
2026/06/05 2,561 2,579 2,516 2,530 273,800
2026/06/04 2,560 2,572 2,533 2,547 384,200
2026/06/03 2,610 2,620 2,549 2,560 472,100
2026/06/02 2,469 2,599 2,409 2,594 506,000
2026/06/01 2,490 2,498 2,428 2,480 454,100
2026/05/29 2,478 2,522 2,475 2,496 624,900
2026/05/28 2,465 2,486 2,445 2,478 403,700
2026/05/27 2,447 2,470 2,427 2,459 397,100
2026/05/26 2,507 2,518 2,444 2,456 491,300
2026/05/25 2,563 2,569 2,500 2,514 522,000
2026/05/22 2,550 2,583 2,526 2,575 331,400
2026/05/21 2,529 2,575 2,520 2,555 385,100
2026/05/20 2,550 2,575 2,499 2,525 382,700
2026/05/19 2,550 2,554 2,503 2,539 300,600
2026/05/18 2,516 2,549 2,494 2,524 310,900
2026/05/15 2,490 2,530 2,460 2,517 546,100
2026/05/14 2,531 2,570 2,501 2,533 552,900
2026/05/13 2,304 2,518 2,295 2,485 993,900
2026/05/12 2,332 2,376 2,237 2,254 717,600
2026/05/11 2,319 2,347 2,309 2,332 377,100
2026/05/08 2,305 2,326 2,282 2,316 296,000
2026/05/07 2,285 2,344 2,282 2,329 348,000
2026/05/01 2,295 2,313 2,263 2,274 251,600
2026/04/30 2,316 2,334 2,294 2,311 335,700
2026/04/28 2,304 2,345 2,292 2,338 276,500
2026/04/27 2,320 2,350 2,299 2,305 256,700
2026/04/24 2,400 2,402 2,316 2,319 285,600
2026/04/23 2,432 2,442 2,386 2,400 328,800
2026/04/22 2,460 2,470 2,437 2,452 285,000
2026/04/21 2,487 2,497 2,446 2,465 292,700
2026/04/20 2,525 2,530 2,471 2,474 323,000
2026/04/17 2,462 2,511 2,462 2,475 358,000
2026/04/16 2,515 2,525 2,458 2,467 460,700
2026/04/15 2,547 2,555 2,498 2,508 409,300
2026/04/14 2,497 2,529 2,491 2,521 318,300
2026/04/13 2,549 2,576 2,486 2,502 360,000
2026/04/10 2,596 2,615 2,544 2,548 344,800
2026/04/09 2,586 2,619 2,568 2,576 470,500
2026/04/08 2,598 2,600 2,550 2,566 433,200
2026/04/07 2,555 2,584 2,525 2,555 433,800
2026/04/06 2,563 2,579 2,537 2,542 238,700
2026/04/03 2,512 2,564 2,510 2,564 410,500
2026/03/27 2,423 2,481 2,420 2,467 513,900
2026/03/26 2,402 2,441 2,400 2,430 350,600
2026/03/25 2,399 2,415 2,393 2,407 334,200
2026/03/24 2,364 2,377 2,343 2,349 321,100
2026/03/23 2,290 2,325 2,283 2,314 376,000
2026/03/19 2,319 2,336 2,310 2,313 406,000
2026/03/18 2,324 2,354 2,300 2,354 313,100
2026/03/17 2,280 2,316 2,280 2,299 221,800
2026/03/16 2,288 2,311 2,259 2,270 421,800
2026/03/13 2,243 2,281 2,233 2,273 359,100
2026/03/12 2,280 2,288 2,252 2,261 327,600
2026/03/11 2,325 2,328 2,285 2,285 251,800
2026/03/10 2,319 2,325 2,281 2,285 350,100
2026/03/09 2,220 2,281 2,207 2,269 516,300
2026/03/06 2,328 2,328 2,285 2,318 319,400
2026/03/05 2,354 2,391 2,338 2,356 392,000
2026/03/04 2,320 2,331 2,275 2,304 433,500
2026/03/03 2,399 2,399 2,353 2,359 431,300
2026/03/02 2,402 2,438 2,400 2,412 284,600
2026/02/27 2,425 2,459 2,416 2,452 284,500
2026/02/26 2,480 2,482 2,415 2,416 251,200
2026/02/25 2,492 2,493 2,445 2,470 318,100
2026/02/24 2,488 2,494 2,448 2,476 270,900
2026/02/20 2,512 2,529 2,484 2,488 470,900
2026/02/19 2,466 2,508 2,450 2,504 373,700
2026/02/18 2,455 2,478 2,443 2,476 323,300
2026/02/17 2,413 2,430 2,398 2,424 238,000
2026/02/16 2,456 2,460 2,395 2,399 255,700
2026/02/13 2,505 2,518 2,439 2,446 386,000
2026/02/12 2,450 2,485 2,443 2,463 393,300
2026/02/10 2,401 2,455 2,389 2,455 525,500
2026/02/09 2,352 2,413 2,340 2,401 643,100
2026/02/06 2,282 2,335 2,270 2,333 462,600
2026/02/05 2,327 2,374 2,291 2,308 782,200
2026/02/04 2,181 2,251 2,135 2,181 761,500
2026/02/03 2,128 2,163 2,113 2,141 390,900
2026/02/02 2,150 2,160 2,120 2,128 346,100
2026/01/30 2,111 2,119 2,091 2,112 426,800
2026/01/29 2,076 2,102 2,044 2,100 252,400
2026/01/28 2,105 2,109 2,088 2,093 286,700
2026/01/27 2,150 2,160 2,124 2,124 240,100
2026/01/26 2,179 2,186 2,153 2,162 287,400
2026/01/23 2,192 2,204 2,178 2,188 189,000
2026/01/22 2,185 2,199 2,180 2,191 194,500
2026/01/21 2,172 2,197 2,158 2,184 249,100
2026/01/20 2,173 2,215 2,169 2,200 303,500
2026/01/19 2,126 2,181 2,118 2,175 287,000
2026/01/16 2,110 2,145 2,110 2,138 243,000
2026/01/15 2,132 2,141 2,114 2,140 186,900
2026/01/14 2,116 2,153 2,112 2,148 328,800
2026/01/13 2,135 2,142 2,108 2,124 288,800
2026/01/09 2,087 2,113 2,087 2,110 305,300
2026/01/08 2,073 2,075 2,047 2,073 340,400
2026/01/07 2,053 2,089 2,047 2,082 409,300
2026/01/06 2,060 2,065 2,030 2,065 404,400
2026/01/05 2,081 2,091 2,055 2,065 266,900
2025/12/30 2,079 2,079 2,053 2,055 190,000
2025/12/29 2,078 2,091 2,060 2,072 253,400
2025/12/26 2,070 2,071 2,052 2,063 176,600
2025/12/25 2,076 2,077 2,059 2,059 178,800
2025/12/24 2,082 2,088 2,065 2,066 160,400
2025/12/23 2,070 2,092 2,068 2,092 215,300
2025/12/22 2,112 2,118 2,065 2,078 231,700
2025/12/19 2,098 2,122 2,091 2,118 526,100
2025/12/18 2,093 2,103 2,069 2,098 216,300
2025/12/17 2,072 2,080 2,051 2,069 239,700
2025/12/16 2,105 2,105 2,068 2,075 327,700
2025/12/15 2,099 2,110 2,083 2,108 291,500
2025/12/12 2,075 2,085 2,060 2,085 264,100
2025/12/11 2,075 2,075 2,038 2,057 225,900
2025/12/10 2,074 2,085 2,051 2,053 363,600
2025/12/09 2,077 2,080 2,032 2,047 387,300
2025/12/08 2,098 2,107 2,066 2,077 354,300
2025/12/05 2,118 2,126 2,069 2,084 333,700
2025/12/04 2,081 2,144 2,081 2,141 366,600
2025/12/03 2,120 2,121 2,077 2,077 338,000
2025/12/02 2,170 2,170 2,104 2,105 226,600
2025/12/01 2,166 2,171 2,135 2,144 283,500
2025/11/28 2,175 2,188 2,166 2,174 276,500
2025/11/27 2,175 2,186 2,159 2,175 261,100
2025/11/26 2,150 2,177 2,137 2,170 339,700
2025/11/25 2,129 2,145 2,112 2,133 359,100
2025/11/21 2,082 2,150 2,080 2,148 662,200
2025/11/20 2,058 2,097 2,044 2,082 451,700
2025/11/19 2,036 2,057 2,030 2,044 429,600
2025/11/18 1,999 2,033 1,997 2,012 741,100
2025/11/17 2,069 2,084 1,973 2,015 970,200
2025/11/14 2,126 2,170 2,126 2,166 341,200
2025/11/13 2,138 2,159 2,125 2,126 395,500
2025/11/12 2,100 2,145 2,095 2,143 460,600
2025/11/11 2,121 2,121 2,071 2,088 333,000
2025/11/10 2,120 2,127 2,102 2,121 303,400
2025/11/07 2,096 2,114 2,082 2,102 256,900
2025/11/06 2,082 2,107 2,073 2,096 368,100
2025/11/05 2,080 2,095 2,045 2,073 444,400
2025/11/04 2,089 2,106 2,063 2,080 589,100
2025/10/31 2,051 2,098 2,046 2,089 567,300
2025/10/30 2,035 2,049 2,021 2,045 376,200
2025/10/29 2,081 2,086 2,037 2,039 362,500
2025/10/28 2,110 2,115 2,074 2,086 347,300
2025/10/27 2,115 2,137 2,109 2,127 375,300
2025/10/24 2,106 2,115 2,089 2,089 323,500
2025/10/23 2,084 2,128 2,084 2,115 305,100
2025/10/22 2,065 2,095 2,065 2,084 269,600
2025/10/21 2,079 2,090 2,062 2,066 241,400
2025/10/20 2,090 2,110 2,070 2,079 321,800
2025/10/17 2,088 2,095 2,051 2,063 385,500
2025/10/16 2,043 2,100 2,043 2,099 587,900
2025/10/15 2,020 2,044 2,014 2,014 373,300
2025/10/14 1,992 2,034 1,982 2,026 558,600

このページの先頭へ