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
2007/12/28 880 880 871 874 178,000
2007/12/27 886 897 885 896 333,000
2007/12/26 902 905 888 896 212,000
2007/12/25 913 913 884 896 481,000
2007/12/21 870 881 870 879 504,000
2007/12/20 899 904 880 880 382,000
2007/12/19 903 910 894 894 332,000
2007/12/18 905 926 896 907 853,000
2007/12/17 930 930 908 909 497,000
2007/12/14 936 947 930 933 852,000
2007/12/13 940 954 935 936 446,000
2007/12/12 931 948 927 945 717,000
2007/12/11 959 977 940 943 1,011,000
2007/12/10 969 985 959 959 809,000
2007/12/07 994 995 977 979 663,000
2007/12/06 971 989 964 984 1,257,000
2007/12/05 927 964 927 964 682,000
2007/12/04 942 953 932 933 761,000
2007/12/03 940 961 940 951 724,000
2007/11/30 919 936 917 925 2,156,000
2007/11/29 917 925 916 920 1,133,000
2007/11/28 909 916 896 897 647,000
2007/11/27 904 910 887 908 1,102,000
2007/11/26 890 913 888 903 1,026,000
2007/11/22 876 895 872 889 1,185,000
2007/11/21 872 879 860 866 672,000
2007/11/20 884 884 856 880 922,000
2007/11/19 901 909 882 884 1,076,000
2007/11/16 919 919 898 901 666,000
2007/11/15 940 954 934 941 885,000
2007/11/14 931 958 931 949 817,000
2007/11/13 913 930 897 921 1,137,000
2007/11/12 916 935 884 903 1,150,000
2007/11/09 953 958 917 926 970,000
2007/11/08 926 938 920 938 1,045,000
2007/11/07 950 955 935 936 1,377,000
2007/11/06 919 937 919 928 995,000
2007/11/05 939 941 929 929 518,000
2007/11/02 948 949 931 938 1,397,000
2007/11/01 962 990 961 988 1,156,000
2007/10/31 943 960 931 959 638,000
2007/10/30 936 946 919 946 802,000
2007/10/29 921 936 907 926 604,000
2007/10/26 918 921 903 921 366,000
2007/10/25 926 926 905 914 590,000
2007/10/24 912 923 906 921 1,350,000
2007/10/23 911 919 898 915 834,000
2007/10/22 896 922 884 921 869,000
2007/10/19 926 926 903 910 710,000
2007/10/18 931 938 917 925 788,000
2007/10/17 953 954 925 935 1,000,000
2007/10/16 968 968 937 943 853,000
2007/10/15 979 989 960 967 692,000
2007/10/12 986 997 982 988 518,000
2007/10/11 989 997 977 988 546,000
2007/10/10 965 991 962 990 897,000
2007/10/09 987 993 968 971 914,000
2007/10/05 992 995 983 987 744,000
2007/10/04 995 1,002 972 982 1,173,000
2007/10/03 985 1,025 985 1,024 1,830,000
2007/10/02 947 960 947 955 764,000
2007/10/01 940 952 931 945 781,000
2007/09/28 961 965 942 949 723,000
2007/09/27 954 978 949 967 1,099,000
2007/09/26 924 942 918 934 1,026,000
2007/09/25 923 931 909 924 748,000
2007/09/21 948 949 924 928 569,000
2007/09/20 962 962 937 943 351,000
2007/09/19 950 964 949 952 425,000
2007/09/18 948 948 924 926 655,000
2007/09/14 950 954 938 947 1,222,000
2007/09/13 971 971 955 958 504,000
2007/09/12 998 998 967 970 584,000
2007/09/11 996 1,000 982 994 408,000
2007/09/10 993 999 982 986 443,000
2007/09/07 995 1,004 991 1,002 328,000
2007/09/06 1,004 1,005 986 1,005 476,000
2007/09/05 1,038 1,038 1,000 1,003 605,000
2007/09/04 1,043 1,043 1,020 1,026 564,000
2007/09/03 1,020 1,035 1,020 1,032 535,000
2007/08/31 1,006 1,014 998 1,011 752,000
2007/08/30 992 1,007 992 1,005 898,000
2007/08/29 995 1,005 975 988 717,000
2007/08/28 1,024 1,025 1,001 1,010 492,000
2007/08/27 1,013 1,025 1,013 1,021 883,000
2007/08/24 1,027 1,027 1,008 1,013 471,000
2007/08/23 997 1,014 996 1,007 581,000
2007/08/22 986 993 982 987 592,000
2007/08/21 992 999 982 986 678,000
2007/08/20 1,016 1,016 979 982 496,000
2007/08/17 1,001 1,011 972 973 934,000
2007/08/16 1,005 1,015 987 1,014 1,177,000
2007/08/15 1,049 1,049 1,020 1,026 914,000
2007/08/14 1,040 1,056 1,040 1,048 725,000
2007/08/13 1,047 1,071 1,027 1,039 1,705,000
2007/08/10 1,060 1,082 996 1,010 1,725,000
2007/08/09 1,115 1,121 1,042 1,073 3,151,000
2007/08/08 1,126 1,136 1,097 1,102 1,245,000
2007/08/07 1,119 1,129 1,108 1,121 853,000
2007/08/06 1,115 1,128 1,111 1,118 612,000
2007/08/03 1,140 1,140 1,117 1,128 730,000
2007/08/02 1,157 1,163 1,133 1,140 673,000
2007/08/01 1,141 1,147 1,135 1,137 644,000
2007/07/31 1,161 1,165 1,146 1,152 526,000
2007/07/30 1,150 1,169 1,144 1,168 623,000
2007/07/27 1,186 1,207 1,163 1,171 991,000
2007/07/26 1,200 1,221 1,183 1,186 905,000
2007/07/25 1,245 1,245 1,220 1,239 840,000
2007/07/24 1,217 1,234 1,209 1,229 607,000
2007/07/23 1,226 1,227 1,206 1,216 1,205,000
2007/07/20 1,278 1,278 1,230 1,240 1,250,000
2007/07/19 1,255 1,272 1,250 1,262 609,000
2007/07/18 1,271 1,279 1,248 1,256 741,000
2007/07/17 1,299 1,299 1,276 1,280 651,000
2007/07/13 1,303 1,310 1,294 1,310 520,000
2007/07/12 1,299 1,309 1,293 1,297 457,000
2007/07/11 1,280 1,306 1,278 1,299 535,000
2007/07/10 1,294 1,309 1,284 1,297 378,000
2007/07/09 1,293 1,309 1,290 1,301 643,000
2007/07/06 1,294 1,294 1,257 1,276 603,000
2007/07/05 1,269 1,306 1,269 1,293 792,000
2007/07/04 1,287 1,293 1,284 1,286 531,000
2007/07/03 1,283 1,295 1,273 1,286 710,000
2007/07/02 1,316 1,317 1,287 1,303 786,000
2007/06/29 1,285 1,313 1,283 1,312 1,049,000
2007/06/28 1,286 1,318 1,273 1,305 1,117,000
2007/06/27 1,250 1,281 1,250 1,267 891,000
2007/06/26 1,246 1,269 1,242 1,267 821,000
2007/06/25 1,255 1,260 1,246 1,257 1,409,000
2007/06/22 1,238 1,248 1,232 1,241 405,000
2007/06/21 1,247 1,260 1,241 1,255 819,000
2007/06/20 1,253 1,256 1,238 1,247 378,000
2007/06/19 1,247 1,253 1,234 1,249 647,000
2007/06/18 1,250 1,257 1,234 1,251 584,000
2007/06/15 1,222 1,249 1,222 1,247 1,074,000
2007/06/14 1,217 1,228 1,205 1,224 814,000
2007/06/13 1,179 1,214 1,179 1,206 604,000
2007/06/12 1,192 1,203 1,184 1,197 1,139,000
2007/06/11 1,199 1,202 1,175 1,178 796,000
2007/06/08 1,208 1,208 1,181 1,199 1,245,000
2007/06/07 1,205 1,213 1,200 1,207 715,000
2007/06/06 1,219 1,220 1,197 1,203 525,000
2007/06/05 1,205 1,220 1,190 1,220 766,000
2007/06/04 1,222 1,225 1,184 1,193 856,000
2007/06/01 1,210 1,227 1,209 1,221 1,213,000
2007/05/31 1,197 1,210 1,195 1,198 1,049,000
2007/05/30 1,207 1,207 1,188 1,197 734,000
2007/05/29 1,183 1,207 1,174 1,197 1,322,000
2007/05/28 1,167 1,190 1,167 1,183 810,000
2007/05/25 1,212 1,215 1,166 1,171 1,745,000
2007/05/24 1,199 1,236 1,185 1,218 1,525,000
2007/05/23 1,208 1,233 1,202 1,219 923,000
2007/05/22 1,199 1,224 1,195 1,220 987,000
2007/05/21 1,179 1,212 1,173 1,199 1,511,000
2007/05/18 1,179 1,190 1,163 1,178 1,847,000
2007/05/17 1,112 1,172 1,109 1,168 2,837,000
2007/05/16 1,116 1,116 1,097 1,111 1,225,000
2007/05/15 1,124 1,138 1,112 1,115 1,161,000
2007/05/14 1,132 1,133 1,114 1,119 1,069,000
2007/05/11 1,130 1,150 1,118 1,132 2,742,000
2007/05/10 1,070 1,100 1,063 1,090 1,475,000
2007/05/09 1,060 1,083 1,050 1,075 1,221,000
2007/05/08 1,060 1,060 1,040 1,050 892,000
2007/05/07 1,065 1,070 1,050 1,057 699,000
2007/05/02 1,055 1,063 1,053 1,063 639,000
2007/05/01 1,086 1,086 1,051 1,055 849,000
2007/04/27 1,072 1,083 1,057 1,068 761,000
2007/04/26 1,072 1,100 1,069 1,085 780,000
2007/04/25 1,103 1,103 1,065 1,070 924,000
2007/04/24 1,090 1,095 1,078 1,091 872,000
2007/04/23 1,100 1,119 1,081 1,084 620,000
2007/04/20 1,095 1,098 1,087 1,094 500,000
2007/04/19 1,081 1,102 1,081 1,091 1,050,000
2007/04/18 1,095 1,104 1,086 1,096 829,000
2007/04/17 1,112 1,117 1,088 1,094 720,000
2007/04/16 1,100 1,125 1,099 1,110 647,000
2007/04/13 1,119 1,121 1,095 1,097 1,052,000
2007/04/12 1,142 1,142 1,113 1,119 1,003,000
2007/04/11 1,127 1,142 1,126 1,135 792,000
2007/04/10 1,139 1,139 1,110 1,126 673,000
2007/04/09 1,129 1,145 1,129 1,139 382,000
2007/04/06 1,120 1,135 1,115 1,130 987,000
2007/04/05 1,129 1,135 1,113 1,133 896,000
2007/04/04 1,111 1,131 1,111 1,128 1,198,000
2007/04/03 1,096 1,120 1,094 1,110 1,437,000
2007/04/02 1,094 1,104 1,077 1,077 1,068,000
2007/03/30 1,075 1,103 1,075 1,094 1,295,000
2007/03/29 1,079 1,104 1,053 1,074 1,444,000
2007/03/28 1,090 1,112 1,077 1,085 938,000
2007/03/27 1,119 1,119 1,085 1,089 1,020,000
2007/03/26 1,114 1,115 1,097 1,107 297,000
2007/03/23 1,105 1,108 1,091 1,102 402,000
2007/03/22 1,114 1,114 1,093 1,096 490,000
2007/03/20 1,087 1,100 1,077 1,094 1,442,000
2007/03/19 1,035 1,056 1,031 1,047 419,000
2007/03/16 1,049 1,063 1,036 1,044 714,000
2007/03/15 1,068 1,068 1,033 1,050 690,000
2007/03/14 1,053 1,066 1,040 1,049 547,000
2007/03/13 1,098 1,100 1,074 1,081 569,000
2007/03/12 1,096 1,098 1,082 1,096 495,000
2007/03/09 1,093 1,102 1,076 1,097 655,000
2007/03/08 1,077 1,094 1,064 1,092 852,000
2007/03/07 1,059 1,086 1,058 1,076 896,000
2007/03/06 1,035 1,059 1,035 1,058 865,000
2007/03/05 1,074 1,075 1,050 1,053 675,000
2007/03/02 1,088 1,091 1,077 1,083 1,028,000
2007/03/01 1,087 1,101 1,072 1,087 868,000
2007/02/28 1,029 1,097 1,029 1,097 1,165,000
2007/02/27 1,130 1,132 1,120 1,129 693,000
2007/02/26 1,155 1,155 1,127 1,134 586,000
2007/02/23 1,165 1,165 1,143 1,155 453,000
2007/02/22 1,174 1,177 1,155 1,160 676,000
2007/02/21 1,144 1,161 1,144 1,161 881,000
2007/02/20 1,140 1,147 1,132 1,144 535,000
2007/02/19 1,148 1,175 1,143 1,151 790,000
2007/02/16 1,135 1,139 1,118 1,129 693,000
2007/02/15 1,119 1,144 1,116 1,135 850,000
2007/02/14 1,105 1,111 1,097 1,099 418,000
2007/02/13 1,092 1,108 1,084 1,100 464,000
2007/02/09 1,080 1,104 1,078 1,098 613,000
2007/02/08 1,075 1,108 1,075 1,089 615,000
2007/02/07 1,116 1,116 1,078 1,087 866,000
2007/02/06 1,120 1,125 1,103 1,105 695,000
2007/02/05 1,118 1,123 1,105 1,120 569,000
2007/02/02 1,123 1,131 1,114 1,117 859,000
2007/02/01 1,110 1,129 1,108 1,124 637,000
2007/01/31 1,117 1,125 1,093 1,098 971,000
2007/01/30 1,085 1,118 1,083 1,108 1,467,000
2007/01/29 1,026 1,099 1,026 1,094 1,857,000
2007/01/26 1,029 1,032 1,010 1,020 524,000
2007/01/25 1,037 1,039 1,021 1,023 529,000
2007/01/24 1,036 1,042 1,032 1,037 423,000
2007/01/23 1,022 1,032 1,022 1,030 189,000
2007/01/22 1,028 1,041 1,020 1,035 554,000
2007/01/19 1,048 1,049 1,027 1,032 358,000
2007/01/18 1,019 1,031 1,010 1,028 413,000
2007/01/17 1,028 1,028 1,009 1,026 461,000
2007/01/16 1,030 1,034 1,020 1,027 310,000
2007/01/15 1,030 1,055 1,022 1,032 571,000
2007/01/12 1,017 1,037 1,016 1,030 663,000
2007/01/11 1,018 1,025 1,011 1,016 421,000
2007/01/10 1,018 1,023 1,005 1,016 620,000
2007/01/09 1,007 1,027 997 1,023 653,000
2007/01/05 1,009 1,020 1,006 1,013 544,000
2007/01/04 1,002 1,014 994 1,004 272,000

このページの先頭へ