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
2006/12/29 992 999 983 992 144,000
2006/12/28 995 995 982 992 189,000
2006/12/27 985 999 985 996 229,000
2006/12/26 997 1,009 993 1,003 225,000
2006/12/25 1,002 1,014 1,000 1,001 364,000
2006/12/22 996 998 987 990 401,000
2006/12/21 993 996 984 987 380,000
2006/12/20 990 1,000 985 994 558,000
2006/12/19 984 984 974 975 363,000
2006/12/18 984 987 970 986 572,000
2006/12/15 983 987 980 982 643,000
2006/12/14 996 996 989 993 411,000
2006/12/13 984 998 977 997 669,000
2006/12/12 986 995 980 987 644,000
2006/12/11 992 1,000 983 987 372,000
2006/12/08 1,009 1,018 996 1,000 918,000
2006/12/07 987 998 987 993 294,000
2006/12/06 990 993 966 986 643,000
2006/12/05 994 997 977 980 817,000
2006/12/04 993 1,001 976 997 641,000
2006/12/01 982 989 968 985 742,000
2006/11/30 966 984 964 984 597,000
2006/11/29 950 970 948 970 339,000
2006/11/28 941 955 934 955 482,000
2006/11/27 933 966 930 961 912,000
2006/11/24 945 945 913 924 597,000
2006/11/22 915 940 914 937 837,000
2006/11/21 941 941 909 915 770,000
2006/11/20 957 965 918 918 891,000
2006/11/17 951 959 941 952 567,000
2006/11/16 962 968 951 952 420,000
2006/11/15 964 964 950 955 585,000
2006/11/14 942 959 935 954 669,000
2006/11/13 926 957 919 932 1,132,000
2006/11/10 923 928 916 917 732,000
2006/11/09 940 952 924 927 761,000
2006/11/08 954 956 933 941 658,000
2006/11/07 964 974 957 959 546,000
2006/11/06 944 963 934 960 834,000
2006/11/02 964 975 955 961 647,000
2006/11/01 962 973 957 965 760,000
2006/10/31 938 971 933 961 1,036,000
2006/10/30 955 958 929 938 827,000
2006/10/27 957 962 928 954 844,000
2006/10/26 956 967 951 957 599,000
2006/10/25 976 977 960 963 662,000
2006/10/24 970 978 969 977 836,000
2006/10/23 976 979 965 970 865,000
2006/10/20 971 978 968 978 599,000
2006/10/19 991 991 971 978 757,000
2006/10/18 986 988 970 984 825,000
2006/10/17 995 996 983 992 683,000
2006/10/16 983 1,005 974 996 801,000
2006/10/13 981 994 974 983 616,000
2006/10/12 978 992 967 971 863,000
2006/10/11 1,005 1,017 972 978 1,046,000
2006/10/10 1,018 1,021 1,004 1,010 702,000
2006/10/06 1,028 1,029 1,013 1,020 513,000
2006/10/05 1,020 1,031 1,015 1,029 829,000
2006/10/04 994 1,025 994 1,003 1,142,000
2006/10/03 996 996 977 979 800,000
2006/10/02 990 998 979 995 1,293,000
2006/09/29 972 1,008 971 999 1,056,000
2006/09/28 963 970 956 970 736,000
2006/09/27 930 966 927 965 1,319,000
2006/09/26 925 927 905 926 937,000
2006/09/25 940 941 905 931 969,000
2006/09/22 912 926 901 914 1,157,000
2006/09/21 926 932 914 928 466,000
2006/09/20 917 919 897 917 746,000
2006/09/19 932 932 912 918 694,000
2006/09/15 915 933 914 931 653,000
2006/09/14 903 917 902 908 451,000
2006/09/13 897 916 892 898 485,000
2006/09/12 906 918 890 897 515,000
2006/09/11 910 918 902 908 481,000
2006/09/08 927 934 914 918 859,000
2006/09/07 930 930 916 923 348,000
2006/09/06 951 962 933 934 751,000
2006/09/05 967 970 931 942 658,000
2006/09/04 941 956 938 952 358,000
2006/09/01 939 943 933 941 306,000
2006/08/31 923 940 921 934 570,000
2006/08/30 922 927 920 924 306,000
2006/08/29 925 934 913 921 321,000
2006/08/28 940 945 923 924 307,000
2006/08/25 945 945 926 930 586,000
2006/08/24 947 947 930 941 373,000
2006/08/23 941 953 940 948 315,000
2006/08/22 949 949 926 941 316,000
2006/08/21 954 967 932 940 308,000
2006/08/18 967 967 946 954 280,000
2006/08/17 949 959 946 954 407,000
2006/08/16 960 960 937 953 574,000
2006/08/15 940 973 939 948 1,075,000
2006/08/14 911 924 907 920 171,000
2006/08/11 908 914 902 909 483,000
2006/08/10 900 913 892 909 676,000
2006/08/09 877 892 865 892 384,000
2006/08/08 891 891 877 887 329,000
2006/08/07 898 898 881 884 648,000
2006/08/04 901 901 892 898 416,000
2006/08/03 909 914 893 901 435,000
2006/08/02 905 914 891 908 937,000
2006/08/01 895 914 893 905 640,000
2006/07/31 882 895 874 889 795,000
2006/07/28 873 877 855 865 1,112,000
2006/07/27 814 835 796 823 639,000
2006/07/26 830 834 813 813 226,000
2006/07/25 861 878 837 837 570,000
2006/07/24 827 834 812 821 400,000
2006/07/21 844 850 827 834 623,000
2006/07/20 854 865 850 862 847,000
2006/07/19 832 834 821 824 500,000
2006/07/18 833 836 820 822 621,000
2006/07/14 844 847 832 841 511,000
2006/07/13 862 862 847 858 570,000
2006/07/12 873 876 851 862 542,000
2006/07/11 875 878 863 873 325,000
2006/07/10 885 886 872 882 283,000
2006/07/07 886 895 881 883 496,000
2006/07/06 884 899 884 890 565,000
2006/07/05 904 909 883 891 804,000
2006/07/04 913 916 906 911 303,000
2006/07/03 901 911 894 904 527,000
2006/06/30 907 910 879 888 441,000
2006/06/29 866 882 866 873 328,000
2006/06/28 870 890 870 873 616,000
2006/06/27 901 901 881 890 339,000
2006/06/26 896 904 890 898 404,000
2006/06/23 908 909 891 906 345,000
2006/06/22 881 903 877 903 512,000
2006/06/21 897 897 873 877 567,000
2006/06/20 917 917 891 898 494,000
2006/06/19 910 911 898 907 389,000
2006/06/16 891 930 891 910 546,000
2006/06/15 871 881 855 877 611,000
2006/06/14 866 881 857 868 1,003,000
2006/06/13 893 893 882 882 419,000
2006/06/12 872 904 872 892 795,000
2006/06/09 875 883 851 876 654,000
2006/06/08 879 879 855 869 821,000
2006/06/07 891 901 880 881 610,000
2006/06/06 900 928 897 900 933,000
2006/06/05 934 934 899 913 1,098,000
2006/06/02 945 949 890 935 1,321,000
2006/06/01 957 966 949 955 292,000
2006/05/31 947 956 945 956 734,000
2006/05/30 980 980 955 957 651,000
2006/05/29 979 989 972 980 494,000
2006/05/26 955 967 955 966 323,000
2006/05/25 966 966 944 954 625,000
2006/05/24 934 950 916 946 623,000
2006/05/23 930 944 913 925 878,000
2006/05/22 965 981 950 950 623,000
2006/05/19 955 959 936 959 878,000
2006/05/18 962 979 953 962 699,000
2006/05/17 982 991 967 982 680,000
2006/05/16 994 1,001 975 975 670,000
2006/05/15 963 999 951 974 987,000
2006/05/12 998 998 973 982 678,000
2006/05/11 998 1,010 992 997 584,000
2006/05/10 1,021 1,032 1,010 1,018 961,000
2006/05/09 1,034 1,044 1,015 1,028 794,000
2006/05/08 1,057 1,057 1,033 1,042 679,000
2006/05/02 1,050 1,058 1,040 1,053 361,000
2006/05/01 1,050 1,053 1,040 1,049 431,000
2006/04/28 1,047 1,047 1,022 1,040 611,000
2006/04/27 1,036 1,048 1,027 1,030 259,000
2006/04/26 1,043 1,050 1,022 1,035 531,000
2006/04/25 1,039 1,048 1,031 1,040 662,000
2006/04/24 1,047 1,049 1,010 1,013 781,000
2006/04/21 1,058 1,063 1,040 1,047 525,000
2006/04/20 1,050 1,075 1,045 1,057 1,177,000
2006/04/19 1,049 1,049 1,030 1,030 472,000
2006/04/18 1,036 1,041 1,020 1,033 558,000
2006/04/17 1,047 1,057 1,039 1,040 286,000
2006/04/14 1,068 1,068 1,037 1,049 630,000
2006/04/13 1,059 1,079 1,032 1,063 1,255,000
2006/04/12 1,100 1,115 1,072 1,079 790,000
2006/04/11 1,111 1,118 1,098 1,111 592,000
2006/04/10 1,108 1,119 1,107 1,119 257,000
2006/04/07 1,125 1,125 1,107 1,116 249,000
2006/04/06 1,107 1,124 1,106 1,112 364,000
2006/04/05 1,125 1,131 1,097 1,103 713,000
2006/04/04 1,120 1,136 1,113 1,124 1,119,000
2006/04/03 1,089 1,111 1,072 1,100 670,000
2006/03/31 1,102 1,102 1,078 1,089 367,000
2006/03/30 1,092 1,100 1,075 1,087 684,000
2006/03/29 1,069 1,074 1,050 1,072 197,000
2006/03/28 1,065 1,085 1,036 1,061 485,000
2006/03/27 1,067 1,075 1,055 1,064 490,000
2006/03/24 1,100 1,118 1,061 1,074 678,000
2006/03/23 1,069 1,085 1,065 1,078 519,000
2006/03/22 1,053 1,075 1,040 1,068 716,000
2006/03/20 1,063 1,066 1,047 1,053 523,000
2006/03/17 1,040 1,051 1,035 1,048 520,000
2006/03/16 1,045 1,068 1,041 1,053 1,008,000
2006/03/15 1,039 1,040 1,030 1,032 595,000
2006/03/14 1,015 1,038 1,010 1,027 922,000
2006/03/13 993 1,022 993 999 496,000
2006/03/10 957 998 957 983 1,033,000
2006/03/09 937 980 935 962 1,045,000
2006/03/08 980 981 926 938 1,221,000
2006/03/07 972 977 955 970 764,000
2006/03/06 965 978 957 971 1,157,000
2006/03/03 1,002 1,005 976 980 791,000
2006/03/02 1,001 1,013 1,001 1,003 1,103,000
2006/03/01 1,029 1,029 1,009 1,010 591,000
2006/02/28 1,061 1,061 1,015 1,030 913,000
2006/02/27 1,077 1,081 1,058 1,062 307,000
2006/02/24 1,057 1,066 1,041 1,057 520,000
2006/02/23 1,043 1,077 1,026 1,056 833,000
2006/02/22 1,040 1,058 1,030 1,043 640,000
2006/02/21 1,016 1,044 1,016 1,032 576,000
2006/02/20 1,030 1,037 1,013 1,016 778,000
2006/02/17 1,039 1,061 1,035 1,051 810,000
2006/02/16 1,055 1,070 1,034 1,059 972,000
2006/02/15 1,110 1,110 1,071 1,075 399,000
2006/02/14 1,062 1,100 1,060 1,071 625,000
2006/02/13 1,102 1,120 1,065 1,081 643,000
2006/02/10 1,133 1,135 1,097 1,113 931,000
2006/02/09 1,097 1,119 1,097 1,104 668,000
2006/02/08 1,122 1,146 1,096 1,113 1,168,000
2006/02/07 1,176 1,176 1,120 1,134 1,165,000
2006/02/06 1,157 1,194 1,157 1,173 1,274,000
2006/02/03 1,101 1,158 1,101 1,148 842,000
2006/02/02 1,096 1,132 1,096 1,121 1,371,000
2006/02/01 1,128 1,130 1,101 1,101 872,000
2006/01/31 1,148 1,164 1,136 1,136 988,000
2006/01/30 1,106 1,143 1,106 1,128 1,186,000
2006/01/27 1,073 1,095 1,070 1,089 828,000
2006/01/26 1,026 1,073 1,017 1,059 934,000
2006/01/25 1,030 1,037 1,012 1,020 661,000
2006/01/24 1,010 1,057 1,010 1,024 830,000
2006/01/23 1,020 1,044 1,010 1,018 743,000
2006/01/20 1,080 1,091 1,040 1,051 860,000
2006/01/19 1,024 1,080 1,024 1,080 863,000
2006/01/18 1,069 1,070 1,027 1,040 1,021,000
2006/01/17 1,104 1,111 1,063 1,078 646,000
2006/01/16 1,107 1,122 1,103 1,111 397,000
2006/01/13 1,120 1,125 1,100 1,115 673,000
2006/01/12 1,126 1,136 1,112 1,119 945,000
2006/01/11 1,120 1,129 1,081 1,106 1,233,000
2006/01/10 1,150 1,191 1,090 1,093 2,560,000
2006/01/06 1,056 1,085 1,056 1,071 1,151,000
2006/01/05 1,059 1,065 1,050 1,055 902,000
2006/01/04 1,050 1,055 1,035 1,040 552,000

このページの先頭へ