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
2002/12/30 570 577 568 573 78,000
2002/12/27 565 569 560 565 203,000
2002/12/26 545 560 545 557 87,000
2002/12/25 540 540 534 538 108,000
2002/12/24 513 538 511 526 373,000
2002/12/20 539 544 526 526 536,000
2002/12/19 549 550 528 539 409,000
2002/12/18 565 569 542 548 372,000
2002/12/17 561 580 560 580 319,000
2002/12/16 561 566 554 560 270,000
2002/12/13 577 587 558 562 546,000
2002/12/12 591 595 580 587 338,000
2002/12/11 609 611 587 587 274,000
2002/12/10 610 616 595 608 537,000
2002/12/09 619 625 613 620 282,000
2002/12/06 620 625 608 619 412,000
2002/12/05 640 640 613 622 498,000
2002/12/04 632 653 632 649 429,000
2002/12/03 668 678 637 637 444,000
2002/12/02 688 698 687 688 300,000
2002/11/29 700 708 694 694 264,000
2002/11/28 708 720 697 697 197,000
2002/11/27 699 723 687 708 419,000
2002/11/26 700 708 693 700 545,000
2002/11/25 670 699 669 692 467,000
2002/11/22 670 674 648 659 537,000
2002/11/21 626 670 615 655 563,000
2002/11/20 582 594 581 581 797,000
2002/11/19 555 562 520 562 585,000
2002/11/18 581 593 580 585 514,000
2002/11/15 601 606 588 590 174,000
2002/11/14 627 627 585 600 426,000
2002/11/13 580 617 575 617 389,000
2002/11/12 576 608 576 593 338,000
2002/11/11 597 598 586 586 215,000
2002/11/08 615 615 600 602 495,000
2002/11/07 641 642 612 620 398,000
2002/11/06 642 650 638 645 256,000
2002/11/05 668 668 641 661 185,000
2002/11/01 673 678 663 667 575,000
2002/10/31 665 670 657 667 264,000
2002/10/30 661 668 660 662 270,000
2002/10/29 654 668 654 667 253,000
2002/10/28 661 664 645 664 89,000
2002/10/25 638 663 638 660 272,000
2002/10/24 652 652 626 637 296,000
2002/10/23 675 681 660 667 321,000
2002/10/22 707 707 681 681 323,000
2002/10/21 718 720 707 707 457,000
2002/10/18 720 725 701 701 232,000
2002/10/17 716 730 715 715 613,000
2002/10/16 713 713 693 706 432,000
2002/10/15 687 700 684 693 219,000
2002/10/11 691 700 685 686 229,000
2002/10/10 680 685 673 680 186,000
2002/10/09 695 701 685 686 256,000
2002/10/08 719 730 694 695 422,000
2002/10/07 733 738 723 727 366,000
2002/10/04 723 739 723 732 229,000
2002/10/03 725 740 725 729 455,000
2002/10/02 750 750 728 728 242,000
2002/10/01 768 768 739 743 212,000
2002/09/30 770 771 758 771 196,000
2002/09/27 756 770 742 770 171,000
2002/09/26 727 751 724 736 414,000
2002/09/25 723 726 710 717 404,000
2002/09/24 705 715 704 715 206,000
2002/09/20 702 719 702 713 176,000
2002/09/19 740 755 690 692 613,000
2002/09/18 702 705 690 700 301,000
2002/09/17 709 719 700 702 462,000
2002/09/13 750 750 715 719 366,000
2002/09/12 735 741 728 740 214,000
2002/09/11 774 774 736 736 182,000
2002/09/10 750 771 749 764 289,000
2002/09/09 746 746 727 735 116,000
2002/09/06 728 730 723 728 113,000
2002/09/05 747 747 723 732 241,000
2002/09/04 745 751 735 737 222,000
2002/09/03 741 745 730 735 130,000
2002/09/02 750 758 739 745 154,000
2002/08/30 757 778 751 766 149,000
2002/08/29 780 780 760 760 156,000
2002/08/28 795 809 783 800 461,000
2002/08/27 780 790 763 789 219,000
2002/08/26 762 790 761 790 171,000
2002/08/23 779 788 754 755 222,000
2002/08/22 735 779 731 773 418,000
2002/08/21 751 759 731 732 489,000
2002/08/20 755 771 755 766 339,000
2002/08/19 786 786 760 765 287,000
2002/08/16 806 806 775 796 207,000
2002/08/15 806 807 795 796 252,000
2002/08/14 806 816 802 816 151,000
2002/08/13 818 818 801 805 160,000
2002/08/12 835 835 815 817 87,000
2002/08/09 840 849 818 833 355,000
2002/08/08 853 853 836 840 78,000
2002/08/07 846 855 841 847 101,000
2002/08/06 851 856 841 841 74,000
2002/08/05 846 857 841 841 98,000
2002/08/02 870 870 846 846 231,000
2002/08/01 835 873 834 871 242,000
2002/07/31 840 850 835 835 299,000
2002/07/30 820 852 820 849 225,000
2002/07/29 798 830 797 820 145,000
2002/07/26 840 840 816 818 117,000
2002/07/25 860 871 830 830 221,000
2002/07/24 872 872 830 830 258,000
2002/07/23 891 892 871 878 241,000
2002/07/22 906 925 888 901 341,000
2002/07/19 930 933 906 906 356,000
2002/07/18 905 955 882 955 240,000
2002/07/17 870 890 866 888 168,000
2002/07/16 886 894 860 860 191,000
2002/07/15 910 922 905 905 112,000
2002/07/12 923 948 923 940 250,000
2002/07/11 914 925 907 916 250,000
2002/07/10 908 928 904 904 259,000
2002/07/09 875 929 866 928 396,000
2002/07/08 887 894 855 855 226,000
2002/07/05 880 900 876 881 268,000
2002/07/04 896 907 890 890 269,000
2002/07/03 869 896 865 889 395,000
2002/07/02 886 894 871 875 195,000
2002/07/01 902 904 880 885 415,000
2002/06/28 881 918 881 912 272,000
2002/06/27 872 891 865 881 290,000
2002/06/26 900 907 870 882 323,000
2002/06/25 919 924 915 918 217,000
2002/06/24 910 929 905 929 150,000
2002/06/21 921 924 915 917 179,000
2002/06/20 913 935 913 931 210,000
2002/06/19 939 939 923 923 361,000
2002/06/18 950 953 928 949 85,000
2002/06/17 957 960 927 930 295,000
2002/06/14 985 985 955 967 910,000
2002/06/13 955 968 955 955 386,000
2002/06/12 920 970 920 966 306,000
2002/06/11 920 932 917 930 400,000
2002/06/10 960 961 938 940 685,000
2002/06/07 982 984 966 970 619,000
2002/06/06 955 980 954 959 318,000
2002/06/05 947 973 947 954 290,000
2002/06/04 975 982 942 946 349,000
2002/06/03 990 1,000 970 980 230,000
2002/05/31 988 995 970 970 474,000
2002/05/30 986 986 970 972 234,000
2002/05/29 973 990 972 986 323,000
2002/05/28 994 996 979 990 311,000
2002/05/27 971 1,017 971 1,010 744,000
2002/05/24 1,000 1,040 997 1,029 838,000
2002/05/23 1,005 1,009 989 989 292,000
2002/05/22 971 1,020 971 1,000 901,000
2002/05/21 951 970 951 960 301,000
2002/05/20 950 960 950 950 387,000
2002/05/17 974 975 950 954 357,000
2002/05/16 960 975 944 975 813,000
2002/05/15 920 975 910 970 1,195,000
2002/05/14 900 910 895 905 560,000
2002/05/13 888 902 886 901 409,000
2002/05/10 889 897 882 888 354,000
2002/05/09 882 910 882 901 352,000
2002/05/08 874 883 872 878 110,000
2002/05/07 878 885 866 875 242,000
2002/05/02 875 875 869 875 110,000
2002/05/01 875 880 869 878 171,000
2002/04/30 875 879 868 868 206,000
2002/04/26 864 879 864 874 221,000
2002/04/25 860 880 851 873 271,000
2002/04/24 850 851 845 845 119,000
2002/04/23 858 860 845 845 212,000
2002/04/22 840 860 840 860 166,000
2002/04/19 858 860 850 860 104,000
2002/04/18 841 859 841 859 224,000
2002/04/17 849 850 843 845 298,000
2002/04/16 845 850 839 850 88,000
2002/04/15 835 845 834 845 89,000
2002/04/12 850 850 835 845 129,000
2002/04/11 851 853 840 840 185,000
2002/04/10 843 853 841 851 280,000
2002/04/09 840 850 840 843 176,000
2002/04/08 845 845 838 841 318,000
2002/04/05 842 850 837 846 151,000
2002/04/04 825 843 825 843 182,000
2002/04/03 810 835 808 825 198,000
2002/04/02 790 800 780 800 126,000
2002/04/01 815 815 794 800 200,000
2002/03/29 815 861 811 835 593,000
2002/03/28 790 811 781 800 381,000
2002/03/27 780 790 775 788 258,000
2002/03/26 760 770 751 760 320,000
2002/03/25 751 780 751 780 244,000
2002/03/22 759 775 759 760 238,000
2002/03/20 770 780 760 774 306,000
2002/03/19 783 785 777 780 313,000
2002/03/18 784 784 772 777 253,000
2002/03/15 790 790 780 784 524,000
2002/03/14 792 792 781 784 328,000
2002/03/13 795 797 788 792 569,000
2002/03/12 794 798 788 795 446,000
2002/03/11 795 795 785 788 359,000
2002/03/08 793 793 783 787 584,000
2002/03/07 792 798 782 793 298,000
2002/03/06 783 800 776 782 286,000
2002/03/05 790 797 790 793 560,000
2002/03/04 780 790 780 789 378,000
2002/03/01 761 771 750 771 303,000
2002/02/28 751 775 751 751 265,000
2002/02/27 740 763 736 761 438,000
2002/02/26 737 744 735 735 113,000
2002/02/25 748 748 736 747 167,000
2002/02/22 750 769 741 748 144,000
2002/02/21 725 738 725 736 289,000
2002/02/20 719 736 717 735 158,000
2002/02/19 730 735 713 723 161,000
2002/02/18 726 740 725 735 260,000
2002/02/15 727 736 723 736 147,000
2002/02/14 747 766 737 737 245,000
2002/02/13 738 748 733 747 243,000
2002/02/12 730 732 718 730 143,000
2002/02/08 720 730 717 717 213,000
2002/02/07 705 730 704 730 145,000
2002/02/06 700 708 700 705 211,000
2002/02/05 702 710 699 700 161,000
2002/02/04 705 705 701 702 78,000
2002/02/01 704 712 704 709 128,000
2002/01/31 705 715 703 708 219,000
2002/01/30 704 716 703 715 88,000
2002/01/29 728 731 702 702 184,000
2002/01/28 702 724 702 718 64,000
2002/01/25 708 722 706 710 265,000
2002/01/24 707 710 680 687 372,000
2002/01/23 730 730 723 723 268,000
2002/01/22 755 755 742 742 357,000
2002/01/21 721 743 719 735 160,000
2002/01/18 705 721 703 721 388,000
2002/01/17 709 727 703 705 105,000
2002/01/16 714 719 700 709 207,000
2002/01/15 707 709 703 704 197,000
2002/01/11 719 720 707 717 267,000
2002/01/10 734 738 710 729 481,000
2002/01/09 751 764 738 764 411,000
2002/01/08 771 780 761 761 254,000
2002/01/07 786 786 774 784 174,000
2002/01/04 788 790 784 787 27,000

このページの先頭へ