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
2005/12/30 1,033 1,033 1,020 1,030 376,000
2005/12/29 1,024 1,040 1,024 1,032 550,000
2005/12/28 1,034 1,037 1,014 1,034 343,000
2005/12/27 1,050 1,050 1,027 1,033 294,000
2005/12/26 1,050 1,055 1,037 1,043 677,000
2005/12/22 1,045 1,045 1,015 1,024 404,000
2005/12/21 1,022 1,040 1,022 1,025 616,000
2005/12/20 1,008 1,030 1,003 1,020 757,000
2005/12/19 980 997 980 991 587,000
2005/12/16 999 1,002 981 990 1,071,000
2005/12/15 1,003 1,005 995 999 800,000
2005/12/14 1,024 1,029 1,000 1,005 801,000
2005/12/13 1,015 1,036 1,015 1,030 728,000
2005/12/12 990 1,047 990 1,022 1,026,000
2005/12/09 1,006 1,031 985 1,025 1,714,000
2005/12/08 1,068 1,068 1,021 1,026 836,000
2005/12/07 1,062 1,065 1,045 1,055 1,080,000
2005/12/06 1,037 1,079 1,027 1,061 1,650,000
2005/12/05 1,020 1,032 1,014 1,031 1,031,000
2005/12/02 1,016 1,023 1,006 1,014 1,191,000
2005/12/01 1,000 1,018 1,000 1,016 806,000
2005/11/30 1,015 1,020 999 1,007 1,547,000
2005/11/29 1,013 1,030 1,008 1,014 626,000
2005/11/28 1,020 1,040 1,010 1,011 582,000
2005/11/25 1,006 1,017 997 1,009 731,000
2005/11/24 1,010 1,023 1,006 1,007 918,000
2005/11/22 1,010 1,022 994 1,004 1,227,000
2005/11/21 1,000 1,028 996 1,017 913,000
2005/11/18 983 1,004 978 986 670,000
2005/11/17 979 981 970 975 1,152,000
2005/11/16 960 978 956 964 1,134,000
2005/11/15 970 971 953 959 617,000
2005/11/14 976 983 959 970 1,394,000
2005/11/11 945 967 935 964 1,582,000
2005/11/10 960 960 919 925 1,526,000
2005/11/09 950 958 948 955 1,580,000
2005/11/08 952 963 942 943 831,000
2005/11/07 966 974 949 956 1,166,000
2005/11/04 945 979 932 966 1,731,000
2005/11/02 937 948 923 925 1,129,000
2005/11/01 936 946 926 936 1,099,000
2005/10/31 902 932 896 925 1,430,000
2005/10/28 893 893 867 892 889,000
2005/10/27 872 903 871 892 1,841,000
2005/10/26 861 875 858 870 605,000
2005/10/25 864 864 850 860 729,000
2005/10/24 861 861 839 844 543,000
2005/10/21 850 867 835 859 761,000
2005/10/20 858 858 846 852 545,000
2005/10/19 850 850 832 843 699,000
2005/10/18 876 876 850 851 1,543,000
2005/10/17 861 870 853 856 687,000
2005/10/14 875 876 861 874 1,145,000
2005/10/13 887 887 871 881 629,000
2005/10/12 880 900 879 886 896,000
2005/10/11 865 888 864 881 775,000
2005/10/07 858 871 855 866 1,151,000
2005/10/06 890 890 875 878 834,000
2005/10/05 896 910 891 898 1,060,000
2005/10/04 880 891 874 886 1,101,000
2005/10/03 899 899 869 871 1,158,000
2005/09/30 883 903 880 895 1,974,000
2005/09/29 880 880 861 870 895,000
2005/09/28 857 884 857 870 1,612,000
2005/09/27 855 859 849 858 1,067,000
2005/09/26 835 859 832 859 1,468,000
2005/09/22 833 837 826 831 1,536,000
2005/09/21 820 838 816 834 1,707,000
2005/09/20 806 820 804 815 1,249,000
2005/09/16 806 806 797 804 1,693,000
2005/09/15 790 803 788 801 1,272,000
2005/09/14 776 791 775 783 1,093,000
2005/09/13 761 782 761 775 1,248,000
2005/09/12 771 778 760 766 2,379,000
2005/09/09 767 775 757 765 1,826,000
2005/09/08 781 782 772 777 1,021,000
2005/09/07 789 789 779 783 1,087,000
2005/09/06 800 800 779 782 1,130,000
2005/09/05 801 810 787 792 1,380,000
2005/09/02 796 825 791 820 1,819,000
2005/09/01 781 797 776 795 1,866,000
2005/08/31 778 778 770 771 577,000
2005/08/30 767 783 767 779 831,000
2005/08/29 775 776 764 771 1,892,000
2005/08/26 774 776 763 770 1,570,000
2005/08/25 779 781 773 774 1,056,000
2005/08/24 779 782 774 778 1,248,000
2005/08/23 784 787 767 771 1,660,000
2005/08/22 785 792 779 784 1,294,000
2005/08/19 785 800 782 798 1,272,000
2005/08/18 779 796 779 790 883,000
2005/08/17 782 786 778 779 721,000
2005/08/16 789 790 782 790 505,000
2005/08/15 785 793 782 790 742,000
2005/08/12 798 800 793 800 626,000
2005/08/11 788 800 784 797 913,000
2005/08/10 775 792 774 788 1,155,000
2005/08/09 755 775 750 772 1,057,000
2005/08/08 745 760 741 760 968,000
2005/08/05 774 774 756 764 841,000
2005/08/04 779 783 771 783 573,000
2005/08/03 782 788 779 786 656,000
2005/08/02 788 788 770 770 990,000
2005/08/01 770 791 770 790 1,843,000
2005/07/29 744 768 742 766 1,794,000
2005/07/28 737 742 735 741 636,000
2005/07/27 739 741 735 736 870,000
2005/07/26 725 727 721 726 405,000
2005/07/25 720 727 715 726 427,000
2005/07/22 718 719 712 715 187,000
2005/07/21 720 726 720 721 222,000
2005/07/20 717 727 717 721 645,000
2005/07/19 717 718 710 714 727,000
2005/07/15 721 725 714 718 520,000
2005/07/14 720 725 719 719 359,000
2005/07/13 725 725 718 721 795,000
2005/07/12 717 725 716 721 839,000
2005/07/11 723 727 717 718 944,000
2005/07/08 721 732 720 721 649,000
2005/07/07 735 735 721 726 1,410,000
2005/07/06 730 745 730 745 2,980,000
2005/07/05 728 728 722 725 707,000
2005/07/04 718 724 716 722 1,394,000
2005/07/01 696 714 696 711 1,499,000
2005/06/30 696 703 694 702 1,921,000
2005/06/29 683 692 680 687 1,049,000
2005/06/28 664 680 664 677 844,000
2005/06/27 662 673 662 667 617,000
2005/06/24 669 670 665 669 798,000
2005/06/23 677 677 670 673 934,000
2005/06/22 665 675 663 672 858,000
2005/06/21 678 680 661 667 1,278,000
2005/06/20 688 688 674 678 800,000
2005/06/17 671 683 670 683 1,708,000
2005/06/16 650 665 650 663 1,411,000
2005/06/15 654 654 644 647 788,000
2005/06/14 652 653 646 647 725,000
2005/06/13 649 651 645 648 716,000
2005/06/10 645 649 639 644 676,000
2005/06/09 649 650 635 637 1,191,000
2005/06/08 632 646 626 646 1,160,000
2005/06/07 628 630 622 623 715,000
2005/06/06 635 635 626 627 847,000
2005/06/03 648 650 638 641 789,000
2005/06/02 658 658 644 644 1,062,000
2005/06/01 651 658 648 658 620,000
2005/05/31 651 656 650 654 545,000
2005/05/30 652 656 648 650 445,000
2005/05/27 647 657 645 649 850,000
2005/05/26 660 663 646 646 953,000
2005/05/25 677 680 661 663 788,000
2005/05/24 689 689 674 676 656,000
2005/05/23 688 689 682 685 671,000
2005/05/20 685 687 679 680 750,000
2005/05/19 676 683 671 679 858,000
2005/05/18 683 683 672 672 774,000
2005/05/17 678 685 673 676 1,073,000
2005/05/16 695 697 680 685 1,134,000
2005/05/13 709 713 694 695 2,100,000
2005/05/12 737 737 713 717 1,345,000
2005/05/11 726 734 726 733 711,000
2005/05/10 739 744 726 729 935,000
2005/05/09 751 751 736 739 1,402,000
2005/05/06 754 754 741 746 1,074,000
2005/05/02 739 751 739 746 439,000
2005/04/28 744 747 739 743 642,000
2005/04/27 748 755 745 747 329,000
2005/04/26 753 758 749 753 482,000
2005/04/25 758 766 754 759 460,000
2005/04/22 755 761 747 756 709,000
2005/04/21 739 748 735 746 614,000
2005/04/20 756 757 746 747 684,000
2005/04/19 745 753 737 738 1,266,000
2005/04/18 753 755 736 742 1,384,000
2005/04/15 770 773 763 763 465,000
2005/04/14 780 782 767 774 599,000
2005/04/13 794 794 781 782 582,000
2005/04/12 808 808 782 784 1,370,000
2005/04/11 798 800 790 792 438,000
2005/04/08 790 797 790 797 705,000
2005/04/07 801 802 787 791 1,147,000
2005/04/06 800 808 795 804 1,008,000
2005/04/05 809 815 794 800 2,041,000
2005/04/04 811 820 809 816 891,000
2005/04/01 817 834 816 831 463,000
2005/03/31 825 836 821 836 858,000
2005/03/30 827 830 817 824 798,000
2005/03/29 839 839 826 831 940,000
2005/03/28 836 842 835 838 624,000
2005/03/25 846 848 827 828 865,000
2005/03/24 833 847 833 837 886,000
2005/03/23 854 856 830 841 947,000
2005/03/22 867 871 860 862 1,579,000
2005/03/18 838 875 833 867 2,998,000
2005/03/17 809 825 808 823 1,074,000
2005/03/16 812 812 802 808 780,000
2005/03/15 826 826 813 819 1,051,000
2005/03/14 809 824 806 816 1,629,000
2005/03/11 798 801 795 798 1,064,000
2005/03/10 794 795 791 792 311,000
2005/03/09 796 796 789 789 810,000
2005/03/08 797 797 788 796 753,000
2005/03/07 794 797 791 797 740,000
2005/03/04 785 790 781 787 777,000
2005/03/03 780 786 777 784 759,000
2005/03/02 780 788 775 779 1,154,000
2005/03/01 775 778 770 772 1,317,000
2005/02/28 773 774 764 768 929,000
2005/02/25 769 772 766 768 644,000
2005/02/24 764 770 759 765 501,000
2005/02/23 767 767 757 757 595,000
2005/02/22 778 778 767 767 348,000
2005/02/21 787 787 769 771 767,000
2005/02/18 773 777 769 777 532,000
2005/02/17 770 776 768 769 701,000
2005/02/16 793 793 770 774 1,136,000
2005/02/15 789 795 787 793 475,000
2005/02/14 796 796 786 786 422,000
2005/02/10 781 787 777 781 562,000
2005/02/09 800 800 780 783 1,152,000
2005/02/08 810 810 801 803 426,000
2005/02/07 803 806 795 804 558,000
2005/02/04 796 805 790 800 1,295,000
2005/02/03 778 790 778 790 543,000
2005/02/02 777 785 777 784 776,000
2005/02/01 784 784 769 776 528,000
2005/01/31 767 785 767 781 532,000
2005/01/28 768 773 763 768 574,000
2005/01/27 773 773 762 770 321,000
2005/01/26 760 771 760 770 621,000
2005/01/25 766 767 753 767 556,000
2005/01/24 760 765 752 765 728,000
2005/01/21 762 765 750 754 965,000
2005/01/20 775 775 765 766 281,000
2005/01/19 777 783 773 775 429,000
2005/01/18 784 789 774 777 758,000
2005/01/17 775 783 771 783 670,000
2005/01/14 769 772 761 770 361,000
2005/01/13 772 772 763 764 275,000
2005/01/12 767 777 767 771 558,000
2005/01/11 770 775 765 773 549,000
2005/01/07 775 775 767 770 579,000
2005/01/06 756 769 755 765 1,010,000
2005/01/05 750 758 747 752 783,000
2005/01/04 746 749 745 747 245,000

このページの先頭へ