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
2000/12/29 489 518 489 505 70,000
2000/12/28 500 505 493 504 50,000
2000/12/27 503 509 494 495 100,000
2000/12/26 510 514 501 509 102,000
2000/12/25 500 520 500 520 195,000
2000/12/22 490 502 487 499 374,000
2000/12/21 485 486 470 485 263,000
2000/12/20 468 485 463 485 310,000
2000/12/19 469 472 462 471 417,000
2000/12/18 455 473 445 461 436,000
2000/12/15 443 452 443 451 414,000
2000/12/14 440 450 440 443 210,000
2000/12/13 450 450 440 442 231,000
2000/12/12 456 459 447 454 224,000
2000/12/11 440 462 440 457 52,000
2000/12/08 435 449 426 449 301,000
2000/12/07 442 444 438 438 105,000
2000/12/06 450 459 442 442 38,000
2000/12/05 465 465 455 455 96,000
2000/12/04 465 468 465 466 61,000
2000/12/01 445 474 445 465 70,000
2000/11/30 438 450 438 449 43,000
2000/11/29 440 446 440 445 70,000
2000/11/28 440 448 440 445 76,000
2000/11/27 438 453 438 445 66,000
2000/11/24 442 450 441 441 39,000
2000/11/22 435 445 435 441 51,000
2000/11/21 445 445 438 445 113,000
2000/11/20 440 449 438 438 71,000
2000/11/17 440 445 440 441 82,000
2000/11/16 445 446 440 441 56,000
2000/11/15 450 459 445 445 59,000
2000/11/14 451 453 451 451 27,000
2000/11/13 458 460 455 459 78,000
2000/11/10 459 465 458 462 60,000
2000/11/09 468 476 460 460 55,000
2000/11/08 460 479 460 478 125,000
2000/11/07 475 475 458 458 78,000
2000/11/06 446 465 446 460 76,000
2000/11/02 444 451 444 445 65,000
2000/11/01 443 446 442 446 74,000
2000/10/31 440 447 438 441 118,000
2000/10/30 446 451 445 450 65,000
2000/10/27 437 452 437 451 81,000
2000/10/26 440 450 436 450 99,000
2000/10/25 448 448 442 444 94,000
2000/10/24 449 450 445 445 50,000
2000/10/23 457 461 449 450 148,000
2000/10/20 454 464 452 452 106,000
2000/10/19 450 456 445 449 224,000
2000/10/18 460 460 445 445 128,000
2000/10/17 460 465 456 465 73,000
2000/10/16 475 477 465 465 65,000
2000/10/13 455 465 453 465 69,000
2000/10/12 458 474 458 460 69,000
2000/10/11 465 465 454 459 185,000
2000/10/10 471 481 466 466 59,000
2000/10/06 489 497 481 481 40,000
2000/10/05 489 497 480 490 58,000
2000/10/04 472 490 472 485 52,000
2000/10/03 498 498 486 486 46,000
2000/10/02 468 488 468 488 103,000
2000/09/29 490 498 484 498 109,000
2000/09/28 465 476 460 460 32,000
2000/09/27 463 470 460 460 99,000
2000/09/26 480 481 462 467 124,000
2000/09/25 500 500 476 485 64,000
2000/09/22 475 480 475 478 59,000
2000/09/21 496 496 475 491 99,000
2000/09/20 482 499 480 491 156,000
2000/09/19 461 470 459 470 128,000
2000/09/18 466 467 459 461 88,000
2000/09/14 468 468 461 461 171,000
2000/09/13 480 490 468 468 139,000
2000/09/12 489 499 480 480 162,000
2000/09/11 508 508 484 486 154,000
2000/09/08 498 519 498 512 101,000
2000/09/07 498 500 496 500 80,000
2000/09/06 515 519 496 496 131,000
2000/09/05 522 522 507 520 86,000
2000/09/04 526 529 522 522 65,000
2000/09/01 540 540 521 528 76,000
2000/08/31 541 560 522 560 95,000
2000/08/30 548 550 545 545 38,000
2000/08/29 566 566 550 560 83,000
2000/08/28 577 577 562 562 16,000
2000/08/25 580 580 561 580 40,000
2000/08/24 568 580 568 570 90,000
2000/08/23 555 573 555 560 44,000
2000/08/22 568 585 568 585 140,000
2000/08/21 565 566 557 560 80,000
2000/08/18 581 585 580 585 74,000
2000/08/17 570 579 560 579 47,000
2000/08/16 575 579 562 579 58,000
2000/08/15 586 586 570 578 77,000
2000/08/14 575 576 560 576 74,000
2000/08/11 560 575 559 575 86,000
2000/08/10 569 569 558 560 35,000
2000/08/09 559 560 546 559 33,000
2000/08/08 568 569 559 561 29,000
2000/08/07 571 571 569 571 38,000
2000/08/04 566 574 562 571 139,000
2000/08/03 540 556 525 556 57,000
2000/08/02 566 567 559 559 56,000
2000/08/01 545 570 545 568 67,000
2000/07/31 565 565 545 549 134,000
2000/07/28 546 569 546 565 29,000
2000/07/27 569 570 545 545 19,000
2000/07/26 572 575 560 569 108,000
2000/07/25 562 562 527 547 53,000
2000/07/24 572 580 560 562 28,000
2000/07/21 600 600 570 580 39,000
2000/07/19 568 586 568 574 65,000
2000/07/18 586 592 571 571 62,000
2000/07/17 585 599 585 585 36,000
2000/07/14 610 610 584 585 44,000
2000/07/13 581 581 570 580 241,000
2000/07/12 617 620 611 611 98,000
2000/07/11 617 620 616 616 57,000
2000/07/10 605 624 605 624 62,000
2000/07/07 615 620 601 610 79,000
2000/07/06 600 625 600 625 72,000
2000/07/05 619 643 619 630 260,000
2000/07/04 610 620 605 620 311,000
2000/07/03 600 610 594 600 291,000
2000/06/30 599 599 566 566 68,000
2000/06/29 589 597 588 590 38,000
2000/06/28 585 600 585 585 111,000
2000/06/27 600 600 581 600 27,000
2000/06/26 569 594 566 590 61,000
2000/06/23 600 600 580 580 48,000
2000/06/22 614 617 600 600 280,000
2000/06/21 600 618 585 618 465,000
2000/06/20 572 603 572 599 516,000
2000/06/19 543 566 528 566 143,000
2000/06/16 540 555 533 553 83,000
2000/06/15 538 540 533 533 26,000
2000/06/14 547 547 535 539 44,000
2000/06/13 549 569 549 557 259,000
2000/06/12 519 550 518 550 277,000
2000/06/09 506 506 499 506 175,000
2000/06/08 512 520 505 506 38,000
2000/06/07 490 515 490 512 59,000
2000/06/06 498 502 490 490 77,000
2000/06/05 521 521 499 504 77,000
2000/06/02 522 528 491 495 252,000
2000/06/01 530 535 520 535 33,000
2000/05/31 540 540 530 531 112,000
2000/05/30 539 540 531 535 77,000
2000/05/29 534 534 520 534 36,000
2000/05/26 526 527 520 524 27,000
2000/05/25 530 530 518 526 71,000
2000/05/24 529 535 525 525 57,000
2000/05/23 529 530 520 529 41,000
2000/05/22 552 552 517 520 70,000
2000/05/19 518 526 510 526 74,000
2000/05/18 527 527 516 516 47,000
2000/05/17 549 549 520 520 44,000
2000/05/16 530 532 525 529 63,000
2000/05/15 530 555 530 550 65,000
2000/05/12 525 540 525 530 46,000
2000/05/11 529 530 520 525 84,000
2000/05/10 535 549 532 535 68,000
2000/05/09 530 530 520 525 48,000
2000/05/08 512 531 511 531 60,000
2000/05/02 506 517 504 510 33,000
2000/05/01 497 504 495 504 239,000
2000/04/28 518 529 504 504 98,000
2000/04/27 506 517 506 508 158,000
2000/04/26 526 533 510 516 54,000
2000/04/25 545 560 535 536 93,000
2000/04/24 550 551 522 530 31,000
2000/04/21 570 570 543 543 54,000
2000/04/20 551 554 540 541 60,000
2000/04/19 560 567 555 559 50,000
2000/04/18 539 560 539 550 88,000
2000/04/17 530 569 530 569 69,000
2000/04/14 578 581 571 578 71,000
2000/04/13 572 573 561 573 59,000
2000/04/12 575 585 561 585 99,000
2000/04/11 570 587 570 575 116,000
2000/04/10 571 600 571 595 155,000
2000/04/07 564 570 564 567 185,000
2000/04/06 570 570 560 566 98,000
2000/04/05 560 580 550 572 128,000
2000/04/04 545 561 535 560 115,000
2000/04/03 570 578 540 540 75,000
2000/03/31 573 595 573 592 487,000
2000/03/30 546 575 546 573 478,000
2000/03/29 515 542 510 542 318,000
2000/03/28 495 520 490 515 271,000
2000/03/27 480 485 472 479 170,000
2000/03/24 434 460 434 460 206,000
2000/03/23 420 435 420 430 159,000
2000/03/22 418 421 415 421 493,000
2000/03/21 430 430 415 418 412,000
2000/03/17 430 440 422 422 254,000
2000/03/16 430 430 424 430 194,000
2000/03/15 435 435 427 434 119,000
2000/03/14 431 443 431 435 91,000
2000/03/13 427 436 425 431 255,000
2000/03/10 420 441 420 432 349,000
2000/03/09 425 433 421 430 179,000
2000/03/08 426 431 425 425 158,000
2000/03/07 434 434 425 431 146,000
2000/03/06 430 434 430 434 116,000
2000/03/03 430 453 425 425 131,000
2000/03/02 440 441 431 431 205,000
2000/03/01 435 448 435 441 122,000
2000/02/29 435 445 435 435 258,000
2000/02/28 430 435 430 430 89,000
2000/02/25 430 430 421 430 82,000
2000/02/24 421 449 421 443 66,000
2000/02/23 426 428 415 416 204,000
2000/02/22 438 438 421 425 134,000
2000/02/21 447 449 440 440 146,000
2000/02/18 445 450 445 447 112,000
2000/02/17 450 455 448 449 129,000
2000/02/16 460 460 450 460 142,000
2000/02/15 466 472 460 461 121,000
2000/02/14 480 480 465 471 69,000
2000/02/10 485 489 483 485 34,000
2000/02/09 491 505 486 505 141,000
2000/02/08 480 480 470 475 106,000
2000/02/07 482 490 480 480 105,000
2000/02/04 482 492 482 492 96,000
2000/02/03 481 486 481 481 91,000
2000/02/02 485 491 485 485 90,000
2000/02/01 494 498 487 489 164,000
2000/01/31 492 499 490 499 89,000
2000/01/28 500 505 492 492 90,000
2000/01/27 501 509 500 501 39,000
2000/01/26 501 510 500 500 113,000
2000/01/25 507 511 502 508 166,000
2000/01/24 505 515 502 505 88,000
2000/01/21 540 540 503 514 118,000
2000/01/20 507 514 500 500 137,000
2000/01/19 510 525 505 525 166,000
2000/01/18 520 525 500 510 248,000
2000/01/17 496 526 496 511 168,000
2000/01/14 530 531 500 526 251,000
2000/01/13 554 554 525 528 47,000
2000/01/12 555 557 540 540 118,000
2000/01/11 540 550 540 548 85,000
2000/01/07 521 538 520 538 47,000
2000/01/06 528 529 520 520 64,000
2000/01/05 540 540 500 526 38,000
2000/01/04 545 545 513 539 50,000

このページの先頭へ