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
1999/12/30 494 540 494 540 21,000
1999/12/29 491 523 491 523 50,000
1999/12/28 506 530 490 517 50,000
1999/12/27 500 509 500 506 33,000
1999/12/24 542 545 540 540 76,000
1999/12/22 549 551 537 545 109,000
1999/12/21 537 542 525 542 131,000
1999/12/20 515 533 515 533 201,000
1999/12/17 508 520 508 515 290,000
1999/12/16 500 510 500 510 63,000
1999/12/15 496 510 490 500 199,000
1999/12/14 496 497 490 492 175,000
1999/12/13 497 509 496 501 174,000
1999/12/10 463 499 463 499 289,000
1999/12/09 468 470 460 463 222,000
1999/12/08 477 480 470 480 225,000
1999/12/07 495 500 477 480 220,000
1999/12/06 490 504 490 504 100,000
1999/12/03 491 491 485 491 87,000
1999/12/02 486 490 481 484 211,000
1999/12/01 490 494 477 481 409,000
1999/11/30 482 500 480 490 494,000
1999/11/29 499 501 477 477 315,000
1999/11/26 505 505 497 497 331,000
1999/11/25 506 525 503 525 136,000
1999/11/24 526 526 518 520 182,000
1999/11/22 554 554 525 525 135,000
1999/11/19 542 545 541 544 63,000
1999/11/18 538 548 510 544 426,000
1999/11/17 520 550 520 548 121,000
1999/11/16 505 538 505 534 70,000
1999/11/15 531 535 500 500 279,000
1999/11/12 540 549 531 535 295,000
1999/11/11 530 550 530 530 100,000
1999/11/10 529 534 519 520 255,000
1999/11/09 530 540 525 529 346,000
1999/11/08 540 540 530 540 145,000
1999/11/05 540 550 525 540 318,000
1999/11/04 553 565 540 540 254,000
1999/11/02 566 566 550 553 134,000
1999/11/01 580 580 565 566 142,000
1999/10/29 564 572 560 570 190,000
1999/10/28 570 570 555 555 236,000
1999/10/27 550 570 549 550 215,000
1999/10/26 580 580 522 522 454,000
1999/10/25 600 600 578 578 205,000
1999/10/22 596 610 595 600 242,000
1999/10/21 620 620 590 595 219,000
1999/10/20 615 615 599 610 476,000
1999/10/19 620 620 605 610 180,000
1999/10/18 630 635 620 620 134,000
1999/10/15 640 640 627 630 126,000
1999/10/14 641 649 635 635 203,000
1999/10/13 653 653 640 640 214,000
1999/10/12 672 677 653 653 247,000
1999/10/08 681 681 655 662 362,000
1999/10/07 700 704 695 695 116,000
1999/10/06 697 709 697 700 217,000
1999/10/05 753 761 747 747 61,000
1999/10/04 784 784 750 753 20,000
1999/10/01 753 767 734 762 26,000
1999/09/30 762 789 750 783 120,000
1999/09/29 690 720 690 702 44,000
1999/09/28 698 715 690 690 39,000
1999/09/27 695 695 690 690 56,000
1999/09/24 710 710 670 700 121,000
1999/09/22 734 734 715 730 69,000
1999/09/21 758 758 730 734 46,000
1999/09/20 740 740 735 740 56,000
1999/09/17 745 745 740 745 40,000
1999/09/16 755 759 732 742 34,000
1999/09/14 736 760 733 751 113,000
1999/09/13 743 743 715 740 178,000
1999/09/10 738 758 738 740 204,000
1999/09/09 764 765 756 756 43,000
1999/09/08 762 769 751 751 142,000
1999/09/07 781 781 762 762 68,000
1999/09/06 780 780 772 773 30,000
1999/09/03 780 788 769 788 89,000
1999/09/02 801 801 783 785 25,000
1999/09/01 767 798 767 798 116,000
1999/08/31 800 800 762 762 94,000
1999/08/30 820 820 800 801 27,000
1999/08/27 832 842 821 824 115,000
1999/08/26 835 840 825 825 83,000
1999/08/25 830 834 800 800 85,000
1999/08/24 820 820 776 785 60,000
1999/08/23 827 827 816 816 42,000
1999/08/20 843 843 802 807 52,000
1999/08/19 799 810 794 801 126,000
1999/08/18 860 860 839 839 40,000
1999/08/17 850 860 846 855 137,000
1999/08/16 813 844 813 842 50,000
1999/08/13 855 855 832 843 41,000
1999/08/12 841 850 840 850 208,000
1999/08/11 810 819 806 819 21,000
1999/08/10 830 830 814 828 12,000
1999/08/09 800 811 800 811 18,000
1999/08/06 826 834 815 825 26,000
1999/08/05 830 840 820 826 42,000
1999/08/04 821 850 821 830 120,000
1999/08/03 840 841 813 831 156,000
1999/08/02 816 839 816 833 34,000
1999/07/30 805 840 805 840 45,000
1999/07/29 805 825 805 825 65,000
1999/07/28 808 821 808 818 134,000
1999/07/27 819 819 809 810 16,000
1999/07/26 813 826 810 820 13,000
1999/07/23 809 813 809 810 47,000
1999/07/22 830 830 820 821 80,000
1999/07/21 820 830 805 830 59,000
1999/07/19 810 810 801 810 60,000
1999/07/16 803 811 802 811 26,000
1999/07/15 800 820 800 802 87,000
1999/07/14 801 820 800 820 60,000
1999/07/13 815 815 804 805 38,000
1999/07/12 805 806 800 805 71,000
1999/07/09 810 810 800 805 44,000
1999/07/08 818 819 809 815 36,000
1999/07/07 817 820 808 808 71,000
1999/07/06 821 821 815 816 22,000
1999/07/05 819 823 815 819 67,000
1999/07/02 815 820 815 817 132,000
1999/07/01 803 820 803 815 50,000
1999/06/30 831 832 803 803 42,000
1999/06/29 830 831 829 830 53,000
1999/06/28 829 838 826 838 41,000
1999/06/25 831 848 830 835 38,000
1999/06/24 833 835 820 820 119,000
1999/06/23 848 850 831 835 131,000
1999/06/22 830 854 814 854 328,000
1999/06/21 847 847 818 822 59,000
1999/06/18 850 850 831 847 76,000
1999/06/17 840 850 840 844 148,000
1999/06/16 839 842 831 831 90,000
1999/06/15 836 839 816 839 30,000
1999/06/14 827 839 827 836 48,000
1999/06/11 829 839 826 826 222,000
1999/06/10 827 830 820 830 86,000
1999/06/09 820 826 820 826 67,000
1999/06/08 822 822 815 820 38,000
1999/06/07 825 825 813 813 106,000
1999/06/04 820 822 816 816 81,000
1999/06/03 820 820 816 816 71,000
1999/06/02 825 825 811 818 64,000
1999/06/01 826 826 816 824 105,000
1999/05/31 800 832 786 832 46,000
1999/05/28 782 801 753 801 94,000
1999/05/27 780 784 777 784 179,000
1999/05/26 770 770 760 770 21,000
1999/05/25 775 775 750 750 73,000
1999/05/24 808 808 770 775 41,000
1999/05/21 781 781 769 769 82,000
1999/05/20 780 780 760 761 45,000
1999/05/19 769 769 758 760 111,000
1999/05/18 771 776 770 773 48,000
1999/05/17 780 781 768 769 44,000
1999/05/14 801 801 793 793 59,000
1999/05/13 808 808 795 798 45,000
1999/05/12 801 808 795 808 198,000
1999/05/11 801 812 797 801 91,000
1999/05/10 800 800 789 798 91,000
1999/05/07 793 795 779 781 176,000
1999/05/06 750 785 746 783 237,000
1999/04/30 750 750 740 740 231,000
1999/04/28 760 764 740 740 167,000
1999/04/27 775 779 760 760 112,000
1999/04/26 760 774 734 755 486,000
1999/04/23 815 816 798 800 164,000
1999/04/22 823 844 820 835 146,000
1999/04/21 820 822 818 822 143,000
1999/04/20 809 828 809 810 86,000
1999/04/19 820 820 802 807 62,000
1999/04/16 835 849 835 835 78,000
1999/04/15 850 865 849 850 87,000
1999/04/14 850 860 820 850 216,000
1999/04/13 858 863 850 850 94,000
1999/04/12 855 882 853 882 180,000
1999/04/09 860 860 840 855 143,000
1999/04/08 844 855 839 855 97,000
1999/04/07 855 855 842 845 246,000
1999/04/06 800 860 800 860 70,000
1999/04/05 808 838 808 823 33,000
1999/04/02 822 822 808 808 80,000
1999/04/01 800 843 791 831 142,000
1999/03/31 800 844 799 844 211,000
1999/03/30 788 795 785 795 92,000
1999/03/29 788 792 780 780 36,000
1999/03/26 800 800 775 780 100,000
1999/03/25 796 800 791 791 110,000
1999/03/24 795 795 775 783 122,000
1999/03/23 783 800 778 796 205,000
1999/03/19 768 775 763 771 193,000
1999/03/18 784 784 777 777 187,000
1999/03/17 776 777 754 777 270,000
1999/03/16 716 777 716 777 224,000
1999/03/15 737 747 729 733 108,000
1999/03/12 767 767 728 737 105,000
1999/03/11 753 755 742 755 46,000
1999/03/10 757 761 750 761 45,000
1999/03/09 744 750 734 747 23,000
1999/03/08 750 759 744 744 70,000
1999/03/05 712 747 702 747 180,000
1999/03/04 708 712 705 712 50,000
1999/03/03 707 707 703 704 138,000
1999/03/02 710 718 708 711 127,000
1999/03/01 716 731 708 708 58,000
1999/02/26 737 738 731 731 104,000
1999/02/25 739 739 736 738 76,000
1999/02/24 710 729 710 729 110,000
1999/02/23 725 745 710 712 199,000
1999/02/22 760 760 725 725 60,000
1999/02/19 724 730 715 730 59,000
1999/02/18 765 765 750 754 44,000
1999/02/17 770 770 755 755 78,000
1999/02/16 755 765 755 765 88,000
1999/02/15 770 770 751 751 44,000
1999/02/12 729 760 729 760 108,000
1999/02/10 721 721 703 712 82,000
1999/02/09 720 720 710 712 51,000
1999/02/08 720 720 720 720 8,000
1999/02/05 736 736 720 730 21,000
1999/02/04 730 740 730 737 72,000
1999/02/03 729 730 726 730 132,000
1999/02/02 730 735 725 730 96,000
1999/02/01 735 735 720 720 24,000
1999/01/29 740 750 735 738 27,000
1999/01/28 722 750 722 730 103,000
1999/01/27 726 730 708 721 68,000
1999/01/26 727 736 717 726 115,000
1999/01/25 708 708 703 707 46,000
1999/01/22 710 720 708 708 148,000
1999/01/21 713 713 708 708 100,000
1999/01/20 708 710 708 710 55,000
1999/01/19 709 709 705 708 55,000
1999/01/18 718 728 707 707 36,000
1999/01/14 715 733 709 733 18,000
1999/01/13 706 724 706 723 24,000
1999/01/12 725 725 700 700 226,000
1999/01/11 735 735 726 726 23,000
1999/01/08 725 728 725 725 42,000
1999/01/07 760 765 750 765 51,000
1999/01/06 725 731 721 731 34,000
1999/01/05 735 735 723 723 82,000
1999/01/04 749 749 725 725 32,000

このページの先頭へ