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
1997/12/30 725 725 721 725 15,000
1997/12/29 705 750 701 701 33,000
1997/12/26 701 730 701 710 8,000
1997/12/25 720 755 700 701 60,000
1997/12/24 699 700 690 700 57,000
1997/12/22 700 709 687 709 131,000
1997/12/19 700 700 680 685 153,000
1997/12/18 740 740 730 735 86,000
1997/12/17 700 761 700 745 183,000
1997/12/16 730 730 700 716 65,000
1997/12/15 746 746 720 729 64,000
1997/12/12 780 783 741 741 165,000
1997/12/11 797 797 780 780 78,000
1997/12/10 791 796 788 796 82,000
1997/12/09 775 800 775 790 237,000
1997/12/08 800 804 782 782 212,000
1997/12/05 820 835 800 800 141,000
1997/12/04 830 850 820 820 99,000
1997/12/03 860 860 830 830 451,000
1997/12/02 864 869 861 865 46,000
1997/12/01 879 879 860 870 106,000
1997/11/28 870 875 860 862 52,000
1997/11/27 861 870 861 870 78,000
1997/11/26 870 880 861 870 70,000
1997/11/25 870 881 870 872 101,000
1997/11/21 920 920 875 895 58,000
1997/11/20 880 895 870 870 204,000
1997/11/19 881 900 881 885 117,000
1997/11/18 930 950 930 931 39,000
1997/11/17 899 970 896 930 86,000
1997/11/14 899 899 884 894 178,000
1997/11/13 900 900 880 890 313,000
1997/11/12 926 926 914 914 53,000
1997/11/11 941 941 919 919 75,000
1997/11/10 930 942 930 941 36,000
1997/11/07 950 955 940 940 39,000
1997/11/06 960 971 950 959 31,000
1997/11/05 988 988 959 959 35,000
1997/11/04 966 966 965 965 11,000
1997/10/31 971 971 961 961 47,000
1997/10/30 980 989 977 981 63,000
1997/10/29 1,000 1,000 960 960 233,000
1997/10/28 937 937 930 932 89,000
1997/10/27 942 947 942 947 53,000
1997/10/24 990 990 980 981 43,000
1997/10/23 999 1,010 995 1,010 214,000
1997/10/22 975 980 973 980 68,000
1997/10/21 975 980 973 973 85,000
1997/10/20 959 966 959 960 62,000
1997/10/17 927 960 920 954 142,000
1997/10/16 905 918 905 916 39,000
1997/10/15 921 921 908 918 85,000
1997/10/14 918 918 900 911 177,000
1997/10/13 895 936 895 924 206,000
1997/10/09 950 950 893 905 831,000
1997/10/08 975 975 955 955 61,000
1997/10/07 985 986 979 980 246,000
1997/10/06 999 999 985 985 160,000
1997/10/03 980 1,000 978 1,000 96,000
1997/10/02 1,000 1,000 970 980 202,000
1997/10/01 1,000 1,000 980 1,000 34,000
1997/09/30 970 1,000 970 1,000 70,000
1997/09/29 995 995 982 983 49,000
1997/09/26 1,000 1,010 990 990 59,000
1997/09/25 1,010 1,020 1,010 1,020 57,000
1997/09/24 1,000 1,020 1,000 1,010 71,000
1997/09/22 1,000 1,010 1,000 1,000 118,000
1997/09/19 1,020 1,020 991 997 131,000
1997/09/18 1,020 1,020 1,010 1,020 33,000
1997/09/17 1,030 1,030 996 1,000 79,000
1997/09/16 1,030 1,040 1,030 1,030 81,000
1997/09/12 1,040 1,040 1,020 1,040 181,000
1997/09/11 1,010 1,040 1,010 1,040 173,000
1997/09/10 995 1,020 990 1,010 160,000
1997/09/09 1,000 1,000 990 999 41,000
1997/09/08 1,010 1,020 1,000 1,000 169,000
1997/09/05 1,000 1,000 994 995 79,000
1997/09/04 1,010 1,010 1,000 1,010 157,000
1997/09/03 980 1,010 980 1,010 202,000
1997/09/02 982 985 979 984 70,000
1997/09/01 985 985 977 982 42,000
1997/08/29 976 985 975 985 48,000
1997/08/28 980 985 980 980 59,000
1997/08/27 980 985 978 985 199,000
1997/08/26 962 981 962 981 84,000
1997/08/25 963 970 960 960 116,000
1997/08/22 989 989 960 961 145,000
1997/08/21 972 980 972 980 75,000
1997/08/20 960 967 960 960 112,000
1997/08/19 970 977 970 970 237,000
1997/08/18 970 980 970 970 166,000
1997/08/15 987 991 986 988 199,000
1997/08/14 990 995 988 995 188,000
1997/08/13 999 1,000 989 995 187,000
1997/08/12 1,000 1,000 988 1,000 83,000
1997/08/11 981 989 981 981 51,000
1997/08/08 991 1,030 991 1,020 393,000
1997/08/07 985 987 983 985 148,000
1997/08/06 990 990 980 980 349,000
1997/08/05 1,000 1,010 980 985 189,000
1997/08/04 1,000 1,020 1,000 1,010 70,000
1997/08/01 1,030 1,040 1,010 1,010 63,000
1997/07/31 1,050 1,050 1,030 1,030 56,000
1997/07/30 1,060 1,060 1,040 1,060 460,000
1997/07/29 1,070 1,080 1,050 1,060 32,000
1997/07/28 1,040 1,050 1,040 1,050 52,000
1997/07/25 1,080 1,080 1,060 1,060 64,000
1997/07/24 1,060 1,080 1,060 1,080 78,000
1997/07/23 1,080 1,080 1,060 1,060 38,000
1997/07/22 1,060 1,080 1,040 1,060 144,000
1997/07/18 1,060 1,070 1,050 1,060 67,000
1997/07/17 1,100 1,100 1,050 1,070 189,000
1997/07/16 1,040 1,080 1,040 1,080 136,000
1997/07/15 1,050 1,060 1,040 1,040 71,000
1997/07/14 1,070 1,070 1,050 1,050 250,000
1997/07/11 1,110 1,110 1,060 1,070 243,000
1997/07/10 1,110 1,120 1,100 1,110 195,000
1997/07/09 1,140 1,140 1,100 1,110 216,000
1997/07/08 1,150 1,160 1,140 1,150 156,000
1997/07/07 1,150 1,160 1,130 1,130 182,000
1997/07/04 1,190 1,190 1,170 1,170 225,000
1997/07/03 1,210 1,210 1,170 1,190 121,000
1997/07/02 1,210 1,230 1,200 1,210 22,000
1997/07/01 1,200 1,230 1,190 1,200 60,000
1997/06/30 1,220 1,220 1,180 1,210 255,000
1997/06/27 1,250 1,250 1,210 1,220 205,000
1997/06/26 1,270 1,270 1,250 1,250 97,000
1997/06/25 1,260 1,290 1,250 1,270 140,000
1997/06/24 1,250 1,260 1,240 1,250 176,000
1997/06/23 1,240 1,260 1,240 1,250 273,000
1997/06/20 1,220 1,240 1,210 1,230 498,000
1997/06/19 1,220 1,220 1,180 1,210 292,000
1997/06/18 1,220 1,230 1,200 1,200 207,000
1997/06/17 1,250 1,260 1,210 1,220 132,000
1997/06/16 1,270 1,290 1,260 1,260 312,000
1997/06/13 1,310 1,310 1,250 1,260 336,000
1997/06/12 1,260 1,270 1,230 1,250 118,000
1997/06/11 1,250 1,270 1,250 1,260 240,000
1997/06/10 1,220 1,250 1,220 1,250 187,000
1997/06/09 1,220 1,230 1,210 1,220 254,000
1997/06/06 1,220 1,230 1,220 1,220 60,000
1997/06/05 1,250 1,250 1,220 1,230 172,000
1997/06/04 1,240 1,260 1,240 1,260 151,000
1997/06/03 1,250 1,260 1,250 1,250 45,000
1997/06/02 1,230 1,250 1,230 1,250 189,000
1997/05/30 1,240 1,250 1,230 1,230 108,000
1997/05/29 1,220 1,250 1,220 1,240 176,000
1997/05/28 1,190 1,210 1,190 1,210 180,000
1997/05/27 1,210 1,210 1,190 1,200 67,000
1997/05/26 1,230 1,230 1,200 1,200 181,000
1997/05/23 1,250 1,250 1,230 1,240 72,000
1997/05/22 1,270 1,270 1,240 1,250 131,000
1997/05/21 1,300 1,300 1,250 1,260 286,000
1997/05/20 1,300 1,310 1,280 1,300 400,000
1997/05/19 1,280 1,330 1,270 1,310 688,000
1997/05/16 1,230 1,270 1,230 1,260 402,000
1997/05/15 1,230 1,260 1,170 1,210 1,181,000
1997/05/14 1,150 1,220 1,150 1,200 725,000
1997/05/13 1,090 1,150 1,090 1,150 430,000
1997/05/12 1,070 1,080 1,060 1,060 222,000
1997/05/09 1,130 1,130 1,100 1,100 85,000
1997/05/08 1,120 1,130 1,120 1,130 155,000
1997/05/07 1,130 1,140 1,130 1,130 254,000
1997/05/06 1,120 1,140 1,120 1,140 249,000
1997/05/02 1,100 1,110 1,100 1,100 145,000
1997/05/01 1,100 1,120 1,090 1,100 409,000
1997/04/30 1,070 1,100 1,070 1,090 52,000
1997/04/28 1,080 1,080 1,060 1,060 36,000
1997/04/25 1,090 1,090 1,070 1,090 142,000
1997/04/24 1,090 1,100 1,080 1,100 224,000
1997/04/23 1,080 1,080 1,050 1,070 494,000
1997/04/22 1,040 1,090 1,040 1,090 781,000
1997/04/21 1,050 1,070 1,030 1,050 944,000
1997/04/18 991 1,010 985 1,010 591,000
1997/04/17 945 973 945 971 233,000
1997/04/16 960 960 935 940 321,000
1997/04/15 926 937 926 937 106,000
1997/04/14 920 930 920 928 43,000
1997/04/11 931 931 920 930 175,000
1997/04/10 940 948 940 941 252,000
1997/04/09 950 950 945 948 82,000
1997/04/08 956 959 950 950 81,000
1997/04/07 965 968 960 961 67,000
1997/04/04 964 970 960 964 211,000
1997/04/03 965 975 965 965 79,000
1997/04/02 955 963 955 955 71,000
1997/04/01 960 960 945 945 276,000
1997/03/31 974 980 960 964 60,000
1997/03/28 971 985 971 973 36,000
1997/03/27 980 991 961 961 207,000
1997/03/26 970 977 970 970 258,000
1997/03/25 990 1,000 977 977 158,000
1997/03/24 1,000 1,000 995 995 56,000
1997/03/21 1,000 1,000 999 999 92,000
1997/03/19 999 1,000 997 1,000 40,000
1997/03/18 1,010 1,020 999 1,000 104,000
1997/03/17 1,030 1,030 998 1,020 162,000
1997/03/14 1,030 1,030 1,000 1,030 99,000
1997/03/13 1,000 1,020 1,000 1,020 39,000
1997/03/12 1,010 1,010 1,000 1,000 159,000
1997/03/11 1,010 1,010 1,000 1,010 34,000
1997/03/10 1,010 1,010 1,010 1,010 61,000
1997/03/07 1,000 1,020 1,000 1,010 33,000
1997/03/06 1,050 1,050 993 1,000 99,000
1997/03/05 1,060 1,070 1,040 1,040 75,000
1997/03/04 1,060 1,080 1,050 1,050 69,000
1997/03/03 1,060 1,070 1,050 1,060 43,000
1997/02/28 1,070 1,080 1,060 1,080 23,000
1997/02/27 1,080 1,080 1,060 1,070 46,000
1997/02/26 1,080 1,090 1,080 1,090 150,000
1997/02/25 1,040 1,090 1,020 1,080 206,000
1997/02/24 1,030 1,040 1,030 1,030 51,000
1997/02/21 1,000 1,040 1,000 1,030 92,000
1997/02/20 991 999 991 999 54,000
1997/02/19 991 994 983 983 126,000
1997/02/18 990 1,000 986 991 125,000
1997/02/17 994 995 990 990 49,000
1997/02/14 999 1,000 993 999 175,000
1997/02/13 1,010 1,020 1,000 1,000 127,000
1997/02/12 1,010 1,010 1,000 1,010 815,000
1997/02/10 992 1,010 992 1,000 42,000
1997/02/07 1,010 1,020 1,000 1,000 173,000
1997/02/06 1,000 1,010 990 1,010 361,000
1997/02/05 1,020 1,020 1,000 1,000 154,000
1997/02/04 1,020 1,030 1,020 1,020 166,000
1997/02/03 1,050 1,060 1,010 1,010 163,000
1997/01/31 1,020 1,070 1,020 1,070 81,000
1997/01/30 1,000 1,020 999 1,010 350,000
1997/01/29 1,000 1,010 998 1,000 116,000
1997/01/28 999 1,010 985 1,010 474,000
1997/01/27 1,010 1,020 999 999 472,000
1997/01/24 1,100 1,110 1,060 1,070 554,000
1997/01/23 1,100 1,120 1,100 1,110 418,000
1997/01/22 1,110 1,130 1,100 1,100 205,000
1997/01/21 1,110 1,120 1,100 1,100 444,000
1997/01/20 1,110 1,110 1,070 1,080 251,000
1997/01/17 1,070 1,100 1,070 1,070 266,000
1997/01/16 1,070 1,080 1,060 1,070 100,000
1997/01/14 1,050 1,060 1,040 1,060 173,000
1997/01/13 1,030 1,060 1,010 1,060 347,000
1997/01/10 1,070 1,090 999 1,030 249,000
1997/01/09 1,100 1,100 1,030 1,070 480,000
1997/01/08 1,160 1,160 1,070 1,080 215,000
1997/01/07 1,170 1,170 1,160 1,170 27,000
1997/01/06 1,160 1,170 1,150 1,170 42,000

このページの先頭へ