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
1992/12/29 895 905 895 905 25,000
1992/12/28 905 905 895 895 12,000
1992/12/25 905 905 905 905 4,000
1992/12/24 910 910 900 900 16,000
1992/12/22 905 910 905 910 21,000
1992/12/21 898 910 898 905 56,000
1992/12/18 883 890 883 890 67,000
1992/12/17 866 883 866 883 24,000
1992/12/16 866 880 865 865 81,000
1992/12/15 865 865 865 865 22,000
1992/12/14 865 866 865 866 42,000
1992/12/11 883 883 860 865 60,000
1992/12/10 885 890 885 888 57,000
1992/12/09 883 883 883 883 17,000
1992/12/08 880 883 880 880 52,000
1992/12/07 902 902 895 902 41,000
1992/12/04 903 905 899 904 37,000
1992/12/03 902 920 902 910 22,000
1992/12/02 902 902 890 900 18,000
1992/12/01 910 915 905 905 37,000
1992/11/30 880 910 880 910 30,000
1992/11/27 902 910 873 880 71,000
1992/11/26 910 910 901 902 32,000
1992/11/25 941 941 928 928 28,000
1992/11/24 915 967 915 941 46,000
1992/11/20 900 923 900 914 108,000
1992/11/19 914 914 905 910 124,000
1992/11/18 875 897 873 897 25,000
1992/11/17 880 880 876 876 11,000
1992/11/16 900 900 880 880 15,000
1992/11/13 896 896 890 890 18,000
1992/11/12 928 928 920 928 35,000
1992/11/11 920 928 919 928 30,000
1992/11/10 919 921 919 921 8,000
1992/11/09 928 928 923 923 28,000
1992/11/06 923 923 923 923 24,000
1992/11/05 919 929 919 922 36,000
1992/11/04 910 930 910 921 29,000
1992/11/02 899 920 899 920 20,000
1992/10/30 895 900 895 900 16,000
1992/10/29 900 900 894 895 21,000
1992/10/28 891 900 891 891 12,000
1992/10/27 918 918 890 890 19,000
1992/10/23 921 921 921 921 19,000
1992/10/22 919 921 919 921 31,000
1992/10/21 900 920 900 907 104,000
1992/10/20 862 900 860 900 33,000
1992/10/19 861 862 861 862 2,000
1992/10/16 855 860 855 860 26,000
1992/10/15 900 900 900 900 25,000
1992/10/14 910 911 900 900 74,000
1992/10/13 910 911 910 910 75,000
1992/10/12 909 910 909 910 19,000
1992/10/09 920 920 920 920 18,000
1992/10/08 920 920 919 920 43,000
1992/10/07 900 901 900 901 2,000
1992/10/06 920 920 899 899 19,000
1992/10/05 920 921 920 920 25,000
1992/10/02 888 921 885 921 69,000
1992/10/01 868 888 868 888 26,000
1992/09/30 868 875 868 868 13,000
1992/09/29 888 888 868 868 25,000
1992/09/28 888 888 868 868 20,000
1992/09/25 889 889 879 888 13,000
1992/09/24 890 905 890 890 69,000
1992/09/22 900 900 890 890 30,000
1992/09/21 900 910 900 900 43,000
1992/09/18 920 920 900 900 32,000
1992/09/17 920 920 910 920 25,000
1992/09/16 921 921 920 920 11,000
1992/09/14 926 926 920 921 15,000
1992/09/11 989 989 989 989 16,000
1992/09/10 1,000 1,000 998 999 16,000
1992/09/09 965 984 965 984 51,000
1992/09/08 980 984 980 980 7,000
1992/09/07 985 985 980 984 49,000
1992/09/04 980 990 980 985 43,000
1992/09/03 950 980 950 980 101,000
1992/09/02 960 960 940 940 36,000
1992/09/01 963 965 953 965 28,000
1992/08/31 963 963 960 963 53,000
1992/08/28 920 964 920 964 39,000
1992/08/27 900 922 890 920 38,000
1992/08/26 890 895 890 890 23,000
1992/08/25 905 905 890 890 75,000
1992/08/24 910 916 885 885 128,000
1992/08/21 840 900 840 900 35,000
1992/08/20 820 835 820 835 22,000
1992/08/19 820 825 820 820 44,000
1992/08/18 825 825 820 820 49,000
1992/08/17 801 820 801 820 3,000
1992/08/14 775 781 769 781 40,000
1992/08/13 808 808 765 765 29,000
1992/08/12 831 835 815 820 105,000
1992/08/11 825 840 825 830 52,000
1992/08/10 840 840 831 839 24,000
1992/08/07 864 864 850 850 63,000
1992/08/06 854 860 854 860 27,000
1992/08/05 850 855 846 850 48,000
1992/08/04 858 858 849 850 38,000
1992/08/03 851 860 850 860 42,000
1992/07/31 860 868 850 860 46,000
1992/07/30 870 889 863 866 26,000
1992/07/29 910 910 870 870 56,000
1992/07/28 890 895 890 895 30,000
1992/07/27 870 870 870 870 29,000
1992/07/24 860 865 860 860 35,000
1992/07/23 854 865 854 861 36,000
1992/07/22 855 855 855 855 8,000
1992/07/21 849 875 849 875 12,000
1992/07/20 867 868 850 850 16,000
1992/07/17 860 870 857 870 13,000
1992/07/16 880 880 850 850 18,000
1992/07/15 879 879 860 878 79,000
1992/07/14 879 881 878 878 53,000
1992/07/13 872 880 872 879 26,000
1992/07/10 872 872 871 872 22,000
1992/07/09 862 872 860 872 32,000
1992/07/08 875 875 865 865 9,000
1992/07/07 879 879 861 865 20,000
1992/07/06 896 896 880 880 6,000
1992/07/03 890 910 885 895 53,000
1992/07/02 873 890 873 890 37,000
1992/07/01 869 869 860 868 84,000
1992/06/30 915 915 900 900 50,000
1992/06/29 950 950 915 915 11,000
1992/06/26 950 954 950 954 38,000
1992/06/25 950 955 950 955 65,000
1992/06/24 950 955 950 950 53,000
1992/06/23 940 950 940 950 22,000
1992/06/22 955 955 950 950 36,000
1992/06/19 973 973 954 955 367,000
1992/06/18 983 983 973 973 49,000
1992/06/17 981 995 980 983 17,000
1992/06/16 970 985 970 980 19,000
1992/06/15 970 970 963 970 53,000
1992/06/12 961 962 960 960 51,000
1992/06/11 965 971 961 962 40,000
1992/06/10 971 975 960 972 58,000
1992/06/09 999 999 980 980 58,000
1992/06/08 995 995 992 995 39,000
1992/06/05 995 1,000 991 995 36,000
1992/06/04 1,020 1,030 995 995 119,000
1992/06/03 1,020 1,040 1,020 1,040 39,000
1992/06/02 1,040 1,040 1,020 1,040 35,000
1992/06/01 1,070 1,070 1,040 1,040 22,000
1992/05/29 1,040 1,060 1,040 1,060 71,000
1992/05/28 1,060 1,060 1,040 1,040 89,000
1992/05/27 1,060 1,060 1,050 1,050 42,000
1992/05/26 1,050 1,070 1,050 1,060 27,000
1992/05/25 1,080 1,080 1,040 1,040 99,000
1992/05/22 1,070 1,080 1,070 1,080 31,000
1992/05/21 1,080 1,090 1,050 1,060 168,000
1992/05/20 1,090 1,100 1,080 1,090 146,000
1992/05/19 1,090 1,100 1,080 1,100 113,000
1992/05/18 1,070 1,080 1,070 1,080 6,000
1992/05/15 1,100 1,100 1,080 1,080 61,000
1992/05/14 1,110 1,120 1,090 1,110 345,000
1992/05/13 1,110 1,110 1,090 1,100 45,000
1992/05/12 1,100 1,100 1,080 1,090 24,000
1992/05/11 1,090 1,100 1,070 1,080 63,000
1992/05/08 1,060 1,080 1,060 1,060 49,000
1992/05/07 1,070 1,070 1,050 1,070 18,000
1992/05/06 1,030 1,080 1,030 1,080 20,000
1992/05/01 1,030 1,030 1,030 1,030 10,000
1992/04/30 1,050 1,050 1,040 1,040 10,000
1992/04/28 1,040 1,040 1,040 1,040 43,000
1992/04/27 1,040 1,060 1,030 1,030 100,000
1992/04/24 1,080 1,080 1,050 1,060 45,000
1992/04/23 1,070 1,070 1,060 1,060 30,000
1992/04/22 1,060 1,060 1,040 1,050 74,000
1992/04/21 1,050 1,080 1,040 1,050 23,000
1992/04/20 1,090 1,100 1,040 1,040 99,000
1992/04/17 1,100 1,100 1,090 1,100 67,000
1992/04/16 1,100 1,120 1,080 1,100 115,000
1992/04/15 1,080 1,100 1,080 1,100 7,000
1992/04/14 1,070 1,120 1,060 1,120 16,000
1992/04/13 1,110 1,110 1,090 1,090 13,000
1992/04/10 1,080 1,110 1,070 1,070 29,000
1992/04/09 1,080 1,100 1,070 1,070 24,000
1992/04/08 1,110 1,120 1,070 1,070 72,000
1992/04/07 1,110 1,120 1,110 1,110 35,000
1992/04/06 1,110 1,120 1,110 1,110 33,000
1992/04/03 1,100 1,100 1,080 1,100 46,000
1992/04/02 1,080 1,080 1,080 1,080 8,000
1992/04/01 1,080 1,100 1,080 1,080 33,000
1992/03/31 1,110 1,110 1,080 1,080 37,000
1992/03/30 1,080 1,110 1,080 1,110 5,000
1992/03/27 1,080 1,090 1,080 1,080 15,000
1992/03/26 1,110 1,110 1,110 1,110 11,000
1992/03/25 1,090 1,100 1,070 1,100 47,000
1992/03/24 1,090 1,130 1,090 1,110 11,000
1992/03/23 1,100 1,140 1,100 1,140 68,000
1992/03/19 1,090 1,140 1,090 1,130 120,000
1992/03/18 1,120 1,130 1,070 1,070 176,000
1992/03/17 1,150 1,150 1,130 1,130 42,000
1992/03/16 1,180 1,180 1,160 1,170 35,000
1992/03/13 1,160 1,190 1,160 1,190 73,000
1992/03/12 1,170 1,180 1,170 1,170 25,000
1992/03/11 1,180 1,200 1,180 1,190 18,000
1992/03/10 1,190 1,190 1,180 1,180 31,000
1992/03/09 1,200 1,200 1,190 1,190 18,000
1992/03/06 1,200 1,200 1,190 1,200 62,000
1992/03/05 1,220 1,220 1,210 1,220 48,000
1992/03/04 1,220 1,230 1,200 1,230 26,000
1992/03/03 1,230 1,250 1,220 1,250 40,000
1992/03/02 1,220 1,250 1,220 1,250 38,000
1992/02/28 1,220 1,230 1,220 1,220 56,000
1992/02/27 1,250 1,250 1,220 1,220 48,000
1992/02/26 1,250 1,250 1,230 1,250 89,000
1992/02/25 1,270 1,280 1,260 1,270 102,000
1992/02/24 1,280 1,280 1,270 1,270 106,000
1992/02/21 1,270 1,270 1,260 1,270 67,000
1992/02/20 1,260 1,270 1,250 1,250 40,000
1992/02/19 1,260 1,270 1,250 1,250 59,000
1992/02/18 1,290 1,290 1,260 1,270 299,000
1992/02/17 1,280 1,300 1,270 1,300 41,000
1992/02/14 1,270 1,280 1,260 1,280 89,000
1992/02/13 1,290 1,290 1,270 1,270 33,000
1992/02/12 1,310 1,310 1,290 1,290 26,000
1992/02/10 1,320 1,320 1,310 1,310 43,000
1992/02/07 1,330 1,340 1,330 1,330 21,000
1992/02/06 1,350 1,350 1,330 1,330 9,000
1992/02/05 1,340 1,360 1,330 1,350 40,000
1992/02/04 1,340 1,380 1,340 1,340 33,000
1992/02/03 1,390 1,390 1,340 1,380 91,000
1992/01/31 1,340 1,380 1,340 1,380 93,000
1992/01/30 1,300 1,340 1,300 1,340 16,000
1992/01/29 1,320 1,340 1,320 1,330 131,000
1992/01/28 1,290 1,320 1,290 1,320 49,000
1992/01/27 1,300 1,310 1,280 1,290 72,000
1992/01/24 1,310 1,310 1,290 1,290 14,000
1992/01/23 1,290 1,310 1,270 1,310 84,000
1992/01/22 1,290 1,320 1,260 1,260 96,000
1992/01/21 1,260 1,290 1,260 1,290 104,000
1992/01/20 1,300 1,300 1,250 1,250 168,000
1992/01/17 1,290 1,330 1,280 1,320 112,000
1992/01/16 1,290 1,290 1,280 1,290 113,000
1992/01/14 1,280 1,290 1,280 1,280 77,000
1992/01/13 1,280 1,280 1,260 1,280 101,000
1992/01/10 1,300 1,300 1,270 1,280 45,000
1992/01/09 1,290 1,320 1,290 1,320 62,000
1992/01/08 1,320 1,320 1,280 1,290 60,000
1992/01/07 1,330 1,350 1,320 1,320 26,000
1992/01/06 1,360 1,360 1,350 1,350 20,000

このページの先頭へ