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
2026/02/13 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
2025/10/10 2,057 2,070 2,032 2,032 530,500
2025/10/09 2,088 2,095 2,063 2,083 306,500
2025/10/08 2,112 2,122 2,095 2,098 376,500
2025/10/07 2,155 2,161 2,107 2,110 448,600
2025/10/06 2,185 2,186 2,142 2,155 433,500
2025/10/03 2,121 2,153 2,110 2,144 338,300
2025/10/02 2,145 2,169 2,116 2,121 369,000
2025/10/01 2,142 2,153 2,108 2,145 450,700
2025/09/30 2,172 2,182 2,160 2,171 313,400
2025/09/29 2,240 2,242 2,170 2,173 614,200
2025/09/26 2,290 2,290 2,263 2,271 846,400
2025/09/25 2,241 2,270 2,239 2,264 625,700
2025/09/24 2,278 2,279 2,237 2,247 497,300
2025/09/22 2,242 2,264 2,231 2,260 478,900
2025/09/19 2,256 2,285 2,209 2,230 679,300
2025/09/18 2,255 2,265 2,230 2,256 1,221,300
2025/09/17 2,252 2,260 2,225 2,243 307,600
2025/09/16 2,238 2,272 2,228 2,252 1,174,800
2025/09/12 2,240 2,273 2,237 2,247 429,600
2025/09/11 2,242 2,242 2,211 2,237 369,100
2025/09/10 2,250 2,262 2,235 2,242 292,700
2025/09/09 2,264 2,278 2,242 2,242 432,300
2025/09/08 2,240 2,282 2,232 2,249 509,400
2025/09/05 2,262 2,276 2,224 2,232 440,000
2025/09/04 2,200 2,234 2,194 2,234 390,500
2025/09/03 2,229 2,232 2,205 2,213 495,700
2025/09/02 2,138 2,240 2,138 2,239 616,200
2025/09/01 2,087 2,129 2,082 2,126 276,600
2025/08/29 2,137 2,144 2,081 2,084 341,500
2025/08/28 2,104 2,137 2,102 2,137 249,900
2025/08/27 2,101 2,116 2,100 2,104 247,400
2025/08/26 2,111 2,117 2,082 2,101 153,800
2025/08/25 2,104 2,118 2,103 2,109 172,500
2025/08/22 2,101 2,119 2,094 2,115 130,100
2025/08/21 2,124 2,124 2,099 2,101 196,200
2025/08/20 2,145 2,151 2,118 2,118 271,400
2025/08/19 2,165 2,179 2,137 2,137 355,600
2025/08/18 2,090 2,163 2,075 2,162 627,700
2025/08/15 2,093 2,099 2,072 2,095 294,100
2025/08/14 2,112 2,117 2,082 2,086 282,400
2025/08/13 2,130 2,133 2,107 2,115 290,800
2025/08/12 2,100 2,127 2,080 2,120 425,200
2025/08/08 2,100 2,114 2,078 2,078 374,000
2025/08/07 2,078 2,104 2,075 2,090 337,700
2025/08/06 2,030 2,098 2,028 2,088 577,400
2025/08/05 1,996 2,038 1,974 2,031 666,200
2025/08/04 1,953 2,013 1,949 1,998 657,400
2025/08/01 2,000 2,099 1,969 2,035 1,178,000
2025/07/31 1,986 2,009 1,979 1,997 451,800
2025/07/30 1,979 1,997 1,975 1,997 282,900
2025/07/29 1,980 1,993 1,955 1,973 345,100
2025/07/28 1,988 2,010 1,986 1,995 237,000
2025/07/25 2,006 2,017 1,986 1,988 293,300
2025/07/24 1,984 2,009 1,980 2,005 416,900
2025/07/23 1,969 1,985 1,960 1,984 376,800
2025/07/22 1,946 1,976 1,946 1,962 306,400
2025/07/18 1,946 1,970 1,945 1,966 450,400
2025/07/17 1,918 1,946 1,918 1,941 385,600
2025/07/16 1,953 1,957 1,923 1,936 473,900
2025/07/15 1,970 1,981 1,963 1,966 259,500
2025/07/14 1,970 1,977 1,961 1,962 252,000
2025/07/11 1,961 1,979 1,961 1,966 305,600
2025/07/10 1,946 1,959 1,933 1,958 475,000
2025/07/09 1,950 1,984 1,950 1,960 373,700
2025/07/08 1,943 1,954 1,927 1,950 337,700
2025/07/07 1,929 1,960 1,928 1,947 349,700
2025/07/04 1,931 1,939 1,921 1,932 282,600
2025/07/03 1,936 1,950 1,928 1,928 438,200
2025/07/02 1,912 1,949 1,912 1,942 481,400
2025/07/01 1,893 1,966 1,885 1,951 832,500
2025/06/30 1,919 1,919 1,882 1,893 523,100
2025/06/27 1,904 1,916 1,892 1,911 490,500
2025/06/26 1,855 1,886 1,852 1,886 419,300
2025/06/25 1,868 1,868 1,844 1,855 471,200
2025/06/24 1,927 1,927 1,870 1,870 354,500
2025/06/23 1,928 1,928 1,894 1,913 328,600
2025/06/20 1,950 1,956 1,928 1,939 734,900
2025/06/19 1,958 1,966 1,949 1,960 239,700
2025/06/18 1,951 1,974 1,951 1,954 359,900
2025/06/17 1,949 1,953 1,926 1,953 351,500
2025/06/16 1,950 1,957 1,941 1,951 313,100
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

このページの先頭へ