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
2004/12/30 748 749 742 743 283,000
2004/12/29 745 745 735 735 413,000
2004/12/28 731 745 731 739 399,000
2004/12/27 737 740 731 735 655,000
2004/12/24 747 747 741 747 503,000
2004/12/22 732 741 732 741 542,000
2004/12/21 730 736 728 730 681,000
2004/12/20 729 735 724 729 612,000
2004/12/17 721 731 719 724 1,214,000
2004/12/16 742 742 723 725 749,000
2004/12/15 734 743 731 741 392,000
2004/12/14 728 736 723 735 574,000
2004/12/13 727 732 722 724 558,000
2004/12/10 724 729 717 724 1,101,000
2004/12/09 750 750 724 733 688,000
2004/12/08 752 752 736 744 734,000
2004/12/07 755 757 750 751 665,000
2004/12/06 762 764 753 754 396,000
2004/12/03 764 767 758 763 383,000
2004/12/02 762 771 757 770 760,000
2004/12/01 773 774 753 756 983,000
2004/11/30 784 795 780 787 922,000
2004/11/29 781 781 775 778 1,117,000
2004/11/26 788 788 779 781 990,000
2004/11/25 783 797 774 787 843,000
2004/11/24 770 782 770 773 424,000
2004/11/22 772 777 765 769 863,000
2004/11/19 789 792 781 781 480,000
2004/11/18 786 790 779 781 667,000
2004/11/17 790 790 782 785 729,000
2004/11/16 789 793 780 790 725,000
2004/11/15 780 787 772 779 1,807,000
2004/11/12 747 760 743 760 590,000
2004/11/11 749 755 743 743 617,000
2004/11/10 760 760 747 752 592,000
2004/11/09 768 768 757 759 805,000
2004/11/08 770 771 760 766 717,000
2004/11/05 767 772 764 770 371,000
2004/11/04 758 764 755 757 415,000
2004/11/02 734 749 732 749 517,000
2004/11/01 742 742 727 735 1,067,000
2004/10/29 746 746 730 740 989,000
2004/10/28 734 747 730 745 948,000
2004/10/27 746 751 731 735 903,000
2004/10/26 740 745 733 740 1,069,000
2004/10/25 752 755 738 744 682,000
2004/10/22 758 763 751 762 832,000
2004/10/21 767 773 752 764 1,082,000
2004/10/20 787 790 766 768 779,000
2004/10/19 771 786 771 777 942,000
2004/10/18 773 775 765 772 715,000
2004/10/15 772 780 758 780 659,000
2004/10/14 792 792 778 782 602,000
2004/10/13 782 798 782 786 370,000
2004/10/12 789 805 785 788 810,000
2004/10/08 812 812 792 799 361,000
2004/10/07 814 814 806 812 866,000
2004/10/06 805 811 792 811 739,000
2004/10/05 793 800 780 798 1,048,000
2004/10/04 790 806 790 803 1,311,000
2004/10/01 770 777 765 777 749,000
2004/09/30 763 775 754 771 919,000
2004/09/29 753 758 752 756 538,000
2004/09/28 750 751 741 748 676,000
2004/09/27 750 750 740 749 737,000
2004/09/24 765 765 744 754 1,198,000
2004/09/22 765 771 754 765 720,000
2004/09/21 771 773 756 764 733,000
2004/09/17 779 779 767 770 534,000
2004/09/16 782 788 775 778 591,000
2004/09/15 794 795 784 785 698,000
2004/09/14 803 803 785 788 577,000
2004/09/13 789 796 784 793 765,000
2004/09/10 800 800 780 786 1,281,000
2004/09/09 812 816 797 801 712,000
2004/09/08 819 819 806 807 344,000
2004/09/07 815 820 808 810 381,000
2004/09/06 809 813 800 805 616,000
2004/09/03 818 818 805 809 653,000
2004/09/02 822 823 807 814 734,000
2004/09/01 821 831 818 823 419,000
2004/08/31 824 830 813 819 560,000
2004/08/30 827 830 822 826 261,000
2004/08/27 840 840 829 835 556,000
2004/08/26 843 843 826 833 323,000
2004/08/25 826 838 820 835 805,000
2004/08/24 819 823 805 816 798,000
2004/08/23 831 831 816 820 491,000
2004/08/20 818 825 815 823 599,000
2004/08/19 810 822 800 817 511,000
2004/08/18 798 814 798 810 955,000
2004/08/17 792 804 792 794 623,000
2004/08/16 804 808 784 790 511,000
2004/08/13 815 815 794 794 765,000
2004/08/12 821 825 814 819 741,000
2004/08/11 820 830 809 829 1,222,000
2004/08/10 785 804 780 798 907,000
2004/08/09 775 775 765 775 452,000
2004/08/06 792 798 784 784 1,062,000
2004/08/05 797 797 783 783 493,000
2004/08/04 791 791 773 782 807,000
2004/08/03 815 820 790 798 820,000
2004/08/02 824 824 811 820 775,000
2004/07/30 820 824 814 824 1,480,000
2004/07/29 826 832 811 818 1,843,000
2004/07/28 879 879 863 869 761,000
2004/07/27 895 898 869 870 569,000
2004/07/26 901 911 895 896 372,000
2004/07/23 929 930 904 909 640,000
2004/07/22 926 926 906 919 577,000
2004/07/21 932 942 923 928 1,202,000
2004/07/20 905 937 895 927 1,895,000
2004/07/16 903 906 880 895 1,468,000
2004/07/15 896 902 876 893 1,157,000
2004/07/14 898 908 874 876 795,000
2004/07/13 912 913 888 897 586,000
2004/07/12 913 923 904 908 564,000
2004/07/09 891 904 886 893 818,000
2004/07/08 884 910 883 894 644,000
2004/07/07 882 897 868 880 884,000
2004/07/06 891 901 888 888 688,000
2004/07/05 921 921 891 891 642,000
2004/07/02 927 927 906 911 722,000
2004/07/01 945 947 927 937 770,000
2004/06/30 968 968 943 952 739,000
2004/06/29 962 969 953 964 440,000
2004/06/28 959 970 952 965 734,000
2004/06/25 977 977 951 968 571,000
2004/06/24 979 987 961 967 399,000
2004/06/23 959 972 949 964 806,000
2004/06/22 965 966 948 960 568,000
2004/06/21 994 994 965 981 836,000
2004/06/18 1,010 1,010 962 985 656,000
2004/06/17 1,021 1,029 1,007 1,009 790,000
2004/06/16 1,034 1,040 1,018 1,037 323,000
2004/06/15 1,031 1,031 1,011 1,015 377,000
2004/06/14 1,020 1,043 1,012 1,031 349,000
2004/06/11 1,005 1,030 1,005 1,021 601,000
2004/06/10 1,017 1,035 1,005 1,023 466,000
2004/06/09 1,010 1,020 1,002 1,011 534,000
2004/06/08 992 1,013 989 1,009 964,000
2004/06/07 957 986 957 973 799,000
2004/06/04 952 972 946 952 535,000
2004/06/03 991 994 945 952 546,000
2004/06/02 990 997 981 988 562,000
2004/06/01 967 990 967 981 383,000
2004/05/31 988 988 959 966 189,000
2004/05/28 952 986 952 978 564,000
2004/05/27 970 971 949 949 310,000
2004/05/26 941 979 941 979 548,000
2004/05/25 964 965 940 951 568,000
2004/05/24 953 975 949 959 450,000
2004/05/21 941 968 930 960 593,000
2004/05/20 956 986 942 942 880,000
2004/05/19 925 964 917 946 847,000
2004/05/18 891 945 881 900 1,285,000
2004/05/17 882 882 847 861 691,000
2004/05/14 867 900 861 872 977,000
2004/05/13 881 881 840 841 569,000
2004/05/12 893 893 855 880 1,020,000
2004/05/11 808 836 798 823 503,000
2004/05/10 876 876 811 812 433,000
2004/05/07 887 887 862 866 543,000
2004/05/06 909 909 886 886 254,000
2004/04/30 915 918 894 915 379,000
2004/04/28 946 946 916 925 477,000
2004/04/27 942 948 925 942 276,000
2004/04/26 945 957 933 952 172,000
2004/04/23 964 964 945 946 208,000
2004/04/22 950 965 943 944 237,000
2004/04/21 945 950 926 936 451,000
2004/04/20 950 953 930 944 705,000
2004/04/19 975 975 915 935 588,000
2004/04/16 972 999 956 976 830,000
2004/04/15 985 1,016 939 972 1,062,000
2004/04/14 993 1,039 991 1,023 894,000
2004/04/13 962 990 962 981 430,000
2004/04/12 957 966 949 955 277,000
2004/04/09 970 970 946 957 518,000
2004/04/08 938 973 938 971 459,000
2004/04/07 932 958 932 948 328,000
2004/04/06 950 970 930 942 583,000
2004/04/05 992 998 969 970 433,000
2004/04/02 999 1,007 987 991 571,000
2004/04/01 988 993 967 990 436,000
2004/03/31 949 978 945 974 521,000
2004/03/30 961 970 945 953 277,000
2004/03/29 949 966 939 951 415,000
2004/03/26 977 980 939 952 407,000
2004/03/25 962 997 960 983 1,112,000
2004/03/24 918 944 908 932 504,000
2004/03/23 900 920 890 908 321,000
2004/03/22 912 916 890 916 551,000
2004/03/19 939 939 921 922 566,000
2004/03/18 950 957 920 944 671,000
2004/03/17 921 967 915 957 654,000
2004/03/16 886 957 884 921 1,116,000
2004/03/15 863 889 863 881 394,000
2004/03/12 845 864 844 853 457,000
2004/03/11 857 869 846 865 337,000
2004/03/10 836 880 836 869 427,000
2004/03/09 850 854 835 844 332,000
2004/03/08 857 860 840 844 170,000
2004/03/05 834 852 829 847 293,000
2004/03/04 846 853 834 844 513,000
2004/03/03 854 858 846 850 291,000
2004/03/02 850 860 843 859 256,000
2004/03/01 838 860 830 860 333,000
2004/02/27 814 838 810 838 404,000
2004/02/26 816 822 804 808 527,000
2004/02/25 823 828 820 822 189,000
2004/02/24 821 824 819 821 498,000
2004/02/23 812 824 805 821 626,000
2004/02/20 829 841 816 820 378,000
2004/02/19 822 826 821 823 578,000
2004/02/18 820 827 818 822 301,000
2004/02/17 815 828 813 826 211,000
2004/02/16 802 815 800 811 240,000
2004/02/13 798 811 792 811 555,000
2004/02/12 775 796 775 794 444,000
2004/02/10 780 790 775 783 374,000
2004/02/09 781 791 759 765 356,000
2004/02/06 773 786 766 775 361,000
2004/02/05 750 767 746 753 291,000
2004/02/04 777 784 767 769 472,000
2004/02/03 759 783 759 776 828,000
2004/02/02 737 755 736 753 219,000
2004/01/30 740 748 736 736 235,000
2004/01/29 750 750 734 737 277,000
2004/01/28 746 746 735 741 250,000
2004/01/27 755 761 745 748 529,000
2004/01/26 749 754 742 747 297,000
2004/01/23 736 748 728 740 398,000
2004/01/22 715 737 714 735 409,000
2004/01/21 725 725 710 710 557,000
2004/01/20 731 732 726 726 259,000
2004/01/19 733 737 724 725 290,000
2004/01/16 730 734 720 728 232,000
2004/01/15 737 740 731 733 238,000
2004/01/14 742 742 733 737 245,000
2004/01/13 720 737 720 737 327,000
2004/01/09 737 738 722 725 316,000
2004/01/08 748 749 725 737 306,000
2004/01/07 737 748 734 747 288,000
2004/01/06 733 740 725 730 312,000
2004/01/05 720 730 719 730 115,000

このページの先頭へ