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
1989/12/29 2,040 2,040 2,000 2,040 104,000
1989/12/28 2,050 2,050 2,000 2,000 122,000
1989/12/27 2,030 2,030 2,000 2,020 110,000
1989/12/26 2,000 2,030 1,990 2,030 229,000
1989/12/25 1,950 2,000 1,950 1,990 111,000
1989/12/22 1,970 1,980 1,960 1,960 174,000
1989/12/21 2,000 2,000 1,960 1,960 109,000
1989/12/20 2,000 2,030 1,970 2,000 318,000
1989/12/19 1,950 2,000 1,950 1,950 41,000
1989/12/18 2,050 2,050 1,970 2,010 276,000
1989/12/15 2,030 2,030 1,970 1,980 226,000
1989/12/14 2,020 2,020 1,990 2,000 116,000
1989/12/13 2,030 2,030 1,980 1,990 272,000
1989/12/12 2,050 2,050 1,990 2,020 394,000
1989/12/11 2,060 2,060 2,030 2,040 417,000
1989/12/08 2,090 2,090 2,050 2,080 456,000
1989/12/07 2,040 2,080 2,030 2,070 1,063,000
1989/12/06 1,970 2,030 1,970 2,020 662,000
1989/12/05 2,010 2,010 1,970 1,970 178,000
1989/12/04 1,970 2,020 1,900 1,900 214,000
1989/12/01 1,990 2,000 1,960 1,970 240,000
1989/11/30 1,980 2,000 1,960 1,990 237,000
1989/11/29 1,990 1,990 1,960 1,990 184,000
1989/11/28 1,990 2,000 1,960 2,000 143,000
1989/11/27 2,000 2,000 1,940 1,960 229,000
1989/11/24 2,000 2,020 1,990 2,020 135,000
1989/11/22 1,980 2,000 1,950 2,000 82,000
1989/11/21 1,980 1,980 1,890 1,890 102,000
1989/11/20 1,950 1,950 1,920 1,950 38,000
1989/11/17 1,980 1,980 1,950 1,960 129,000
1989/11/16 2,010 2,010 1,960 1,980 272,000
1989/11/15 1,990 2,020 1,980 1,980 372,000
1989/11/14 1,980 2,000 1,980 2,000 58,000
1989/11/13 2,030 2,030 1,980 2,020 61,000
1989/11/10 2,000 2,030 1,980 2,030 201,000
1989/11/09 2,000 2,030 1,960 1,980 327,000
1989/11/08 2,010 2,030 1,980 1,980 328,000
1989/11/07 2,110 2,110 2,050 2,050 887,000
1989/11/06 2,090 2,160 2,080 2,110 4,737,000
1989/11/02 2,040 2,090 2,010 2,070 3,431,000
1989/11/01 2,020 2,060 1,990 2,000 2,633,000
1989/10/31 1,920 2,010 1,920 1,980 1,882,000
1989/10/30 1,900 1,920 1,880 1,900 48,000
1989/10/27 1,940 1,940 1,880 1,920 388,000
1989/10/26 1,870 1,940 1,870 1,940 241,000
1989/10/25 1,920 1,940 1,900 1,900 222,000
1989/10/24 1,930 1,950 1,910 1,920 328,000
1989/10/23 1,940 1,960 1,920 1,950 307,000
1989/10/20 1,940 1,960 1,920 1,930 373,000
1989/10/19 1,940 1,940 1,920 1,930 596,000
1989/10/18 1,910 1,950 1,900 1,940 309,000
1989/10/17 1,910 1,940 1,910 1,910 471,000
1989/10/16 1,900 1,910 1,880 1,900 202,000
1989/10/13 1,910 2,010 1,910 1,980 562,000
1989/10/12 1,900 1,980 1,860 1,940 677,000
1989/10/11 2,010 2,010 1,910 1,910 354,000
1989/10/09 1,990 2,010 1,990 2,000 638,000
1989/10/06 2,010 2,010 1,970 1,970 1,109,000
1989/10/05 1,990 2,020 1,980 2,020 2,749,000
1989/10/04 1,880 1,980 1,870 1,960 1,144,000
1989/10/03 1,880 1,910 1,880 1,890 267,000
1989/10/02 1,940 1,940 1,890 1,910 332,000
1989/09/29 1,970 1,990 1,940 1,950 1,000,000
1989/09/28 1,960 1,980 1,960 1,980 1,313,000
1989/09/27 1,930 1,990 1,910 1,950 2,783,000
1989/09/26 1,810 1,910 1,810 1,910 1,575,000
1989/09/25 1,860 1,860 1,800 1,850 273,000
1989/09/22 1,860 1,860 1,830 1,850 416,000
1989/09/21 1,850 1,890 1,840 1,850 1,846,000
1989/09/20 1,780 1,840 1,780 1,840 905,000
1989/09/19 1,780 1,800 1,780 1,780 69,000
1989/09/18 1,810 1,810 1,780 1,800 212,000
1989/09/14 1,790 1,800 1,780 1,800 74,000
1989/09/13 1,780 1,820 1,780 1,820 351,000
1989/09/12 1,780 1,790 1,760 1,760 62,000
1989/09/11 1,860 1,860 1,750 1,770 742,000
1989/09/08 1,820 1,850 1,810 1,840 2,155,000
1989/09/07 1,750 1,800 1,750 1,780 284,000
1989/09/06 1,750 1,780 1,730 1,750 201,000
1989/09/05 1,790 1,790 1,760 1,780 210,000
1989/09/04 1,790 1,800 1,780 1,790 496,000
1989/09/01 1,790 1,820 1,760 1,800 1,168,000
1989/08/31 1,800 1,840 1,770 1,780 3,721,000
1989/08/30 1,740 1,770 1,710 1,750 2,126,000
1989/08/29 1,660 1,720 1,660 1,720 937,000
1989/08/28 1,680 1,680 1,650 1,660 125,000
1989/08/25 1,690 1,690 1,660 1,680 585,000
1989/08/24 1,700 1,700 1,660 1,660 358,000
1989/08/23 1,650 1,750 1,650 1,710 4,350,000
1989/08/22 1,610 1,670 1,600 1,660 2,064,000
1989/08/21 1,610 1,620 1,580 1,610 513,000
1989/08/18 1,590 1,620 1,590 1,610 447,000
1989/08/17 1,600 1,600 1,570 1,570 263,000
1989/08/16 1,610 1,620 1,590 1,600 362,000
1989/08/15 1,570 1,600 1,540 1,580 667,000
1989/08/14 1,550 1,570 1,530 1,540 102,000
1989/08/11 1,560 1,580 1,540 1,540 608,000
1989/08/10 1,550 1,580 1,540 1,570 205,000
1989/08/09 1,570 1,580 1,550 1,580 159,000
1989/08/08 1,540 1,580 1,540 1,570 124,000
1989/08/07 1,610 1,610 1,570 1,570 74,000
1989/08/04 1,610 1,620 1,590 1,590 431,000
1989/08/03 1,620 1,650 1,610 1,640 4,152,000
1989/08/02 1,620 1,620 1,590 1,600 3,331,000
1989/08/01 1,540 1,590 1,500 1,560 1,058,000
1989/07/31 1,550 1,560 1,520 1,520 171,000
1989/07/28 1,560 1,560 1,530 1,550 729,000
1989/07/27 1,520 1,570 1,500 1,550 2,004,000
1989/07/26 1,520 1,530 1,490 1,510 1,368,000
1989/07/25 1,490 1,540 1,460 1,490 1,107,000
1989/07/24 1,420 1,500 1,420 1,500 333,000
1989/07/21 1,430 1,450 1,410 1,420 277,000
1989/07/20 1,430 1,440 1,420 1,420 75,000
1989/07/19 1,410 1,450 1,400 1,450 46,000
1989/07/18 1,450 1,480 1,400 1,400 82,000
1989/07/17 1,470 1,470 1,450 1,450 21,000
1989/07/14 1,490 1,490 1,460 1,460 131,000
1989/07/13 1,490 1,510 1,480 1,480 743,000
1989/07/12 1,480 1,500 1,470 1,490 402,000
1989/07/11 1,470 1,480 1,450 1,470 212,000
1989/07/10 1,470 1,490 1,450 1,460 459,000
1989/07/07 1,440 1,490 1,440 1,470 507,000
1989/07/06 1,430 1,450 1,430 1,450 164,000
1989/07/05 1,400 1,430 1,400 1,420 128,000
1989/07/04 1,380 1,400 1,360 1,370 66,000
1989/07/03 1,390 1,400 1,380 1,380 27,000
1989/06/30 1,390 1,410 1,390 1,410 49,000
1989/06/29 1,370 1,410 1,370 1,410 26,000
1989/06/28 1,420 1,450 1,370 1,410 94,000
1989/06/27 1,430 1,430 1,380 1,400 218,000
1989/06/26 1,440 1,450 1,420 1,430 89,000
1989/06/23 1,460 1,460 1,430 1,440 88,000
1989/06/22 1,450 1,480 1,450 1,470 42,000
1989/06/21 1,490 1,490 1,450 1,480 387,000
1989/06/20 1,510 1,510 1,460 1,480 1,077,000
1989/06/19 1,400 1,510 1,380 1,500 652,000
1989/06/16 1,420 1,440 1,390 1,390 358,000
1989/06/15 1,440 1,460 1,420 1,440 334,000
1989/06/14 1,460 1,490 1,440 1,450 939,000
1989/06/13 1,520 1,540 1,470 1,470 3,143,000
1989/06/12 1,440 1,510 1,420 1,500 2,310,000
1989/06/09 1,460 1,510 1,430 1,450 3,337,000
1989/06/08 1,400 1,470 1,390 1,450 2,639,000
1989/06/07 1,300 1,410 1,300 1,400 680,000
1989/06/06 1,300 1,300 1,280 1,280 108,000
1989/06/05 1,300 1,320 1,290 1,300 108,000
1989/06/02 1,290 1,320 1,290 1,290 123,000
1989/06/01 1,290 1,300 1,280 1,280 21,000
1989/05/31 1,290 1,300 1,280 1,300 39,000
1989/05/30 1,280 1,330 1,280 1,300 74,000
1989/05/29 1,280 1,300 1,270 1,290 15,000
1989/05/26 1,320 1,340 1,320 1,340 35,000
1989/05/25 1,280 1,310 1,280 1,310 7,000
1989/05/24 1,300 1,320 1,300 1,310 16,000
1989/05/23 1,290 1,290 1,250 1,290 16,000
1989/05/22 1,290 1,300 1,280 1,280 32,000
1989/05/19 1,310 1,310 1,310 1,310 139,000
1989/05/18 1,310 1,310 1,300 1,300 81,000
1989/05/17 1,310 1,310 1,310 1,310 2,000
1989/05/16 1,340 1,340 1,300 1,300 63,000
1989/05/15 1,350 1,350 1,300 1,300 20,000
1989/05/12 1,340 1,350 1,320 1,330 73,000
1989/05/11 1,340 1,340 1,310 1,340 54,000
1989/05/10 1,340 1,350 1,300 1,340 152,000
1989/05/09 1,340 1,340 1,280 1,340 52,000
1989/05/08 1,330 1,340 1,300 1,300 8,000
1989/05/02 1,350 1,360 1,300 1,300 94,000
1989/05/01 1,260 1,360 1,260 1,360 40,000
1989/04/28 1,250 1,270 1,250 1,270 9,000
1989/04/27 1,250 1,290 1,250 1,290 11,000
1989/04/26 1,230 1,260 1,230 1,260 12,000
1989/04/25 1,270 1,270 1,240 1,250 19,000
1989/04/24 1,240 1,240 1,230 1,230 4,000
1989/04/20 1,240 1,240 1,240 1,240 2,000
1989/04/14 1,240 1,260 1,240 1,260 5,000
1989/04/13 1,240 1,240 1,240 1,240 1,000
1989/04/12 1,270 1,270 1,270 1,270 2,000
1989/04/11 1,220 1,250 1,220 1,250 3,000
1989/04/10 1,280 1,280 1,240 1,240 2,000
1989/04/07 1,280 1,280 1,280 1,280 1,000
1989/04/06 1,220 1,220 1,220 1,220 4,000
1989/04/05 1,280 1,280 1,280 1,280 3,000
1989/04/04 1,300 1,300 1,280 1,280 29,000
1989/04/03 1,300 1,300 1,280 1,280 18,000
1989/03/30 1,210 1,210 1,210 1,210 3,000
1989/03/28 1,210 1,250 1,210 1,250 4,000
1989/03/27 1,240 1,240 1,220 1,220 3,000
1989/03/24 1,240 1,240 1,220 1,220 2,000
1989/03/23 1,250 1,260 1,230 1,260 5,000
1989/03/22 1,290 1,290 1,230 1,230 9,000
1989/03/20 1,250 1,270 1,240 1,250 11,000
1989/03/17 1,310 1,320 1,240 1,240 14,000
1989/03/16 1,290 1,330 1,290 1,330 8,000
1989/03/15 1,250 1,270 1,250 1,260 25,000
1989/03/14 1,240 1,240 1,240 1,240 4,000
1989/03/13 1,250 1,250 1,250 1,250 18,000
1989/03/10 1,280 1,280 1,250 1,270 9,000
1989/03/08 1,280 1,300 1,280 1,280 16,000
1989/03/07 1,270 1,300 1,270 1,270 104,000
1989/03/06 1,300 1,310 1,290 1,290 12,000
1989/03/03 1,290 1,300 1,290 1,300 15,000
1989/03/02 1,340 1,340 1,310 1,310 12,000
1989/03/01 1,340 1,340 1,340 1,340 35,000
1989/02/28 1,350 1,380 1,350 1,380 21,000
1989/02/27 1,360 1,360 1,360 1,360 6,000
1989/02/23 1,350 1,400 1,340 1,400 20,000
1989/02/22 1,350 1,420 1,350 1,350 188,000
1989/02/21 1,380 1,400 1,370 1,370 68,000
1989/02/20 1,420 1,420 1,380 1,400 22,000
1989/02/17 1,410 1,440 1,410 1,430 189,000
1989/02/16 1,400 1,410 1,390 1,410 94,000
1989/02/15 1,400 1,420 1,380 1,410 54,000
1989/02/14 1,400 1,420 1,380 1,390 176,000
1989/02/13 1,340 1,390 1,340 1,380 87,000
1989/02/10 1,340 1,360 1,340 1,350 31,000
1989/02/09 1,360 1,400 1,350 1,360 186,000
1989/02/08 1,340 1,360 1,330 1,340 177,000
1989/02/07 1,320 1,340 1,320 1,330 82,000
1989/02/06 1,320 1,330 1,290 1,300 49,000
1989/02/03 1,300 1,320 1,290 1,320 45,000
1989/02/02 1,310 1,330 1,290 1,300 44,000
1989/02/01 1,310 1,330 1,300 1,310 168,000
1989/01/31 1,310 1,320 1,300 1,320 130,000
1989/01/30 1,330 1,350 1,310 1,320 141,000
1989/01/28 1,300 1,320 1,290 1,310 130,000
1989/01/27 1,270 1,310 1,240 1,270 209,000
1989/01/26 1,240 1,270 1,240 1,270 104,000
1989/01/25 1,210 1,240 1,200 1,230 19,000
1989/01/24 1,200 1,220 1,190 1,200 22,000
1989/01/23 1,200 1,210 1,180 1,210 19,000
1989/01/20 1,220 1,220 1,190 1,190 17,000
1989/01/19 1,230 1,230 1,180 1,200 41,000
1989/01/18 1,200 1,220 1,190 1,220 41,000
1989/01/17 1,200 1,210 1,190 1,200 38,000
1989/01/13 1,170 1,190 1,170 1,190 77,000
1989/01/12 1,140 1,170 1,140 1,160 67,000
1989/01/11 1,130 1,150 1,130 1,150 7,000
1989/01/10 1,140 1,150 1,120 1,120 29,000
1989/01/09 1,120 1,150 1,120 1,150 21,000
1989/01/06 1,130 1,130 1,100 1,100 13,000
1989/01/05 1,150 1,150 1,120 1,120 9,000
1989/01/04 1,130 1,130 1,110 1,110 3,000

このページの先頭へ