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
2014/12/30 1,923 1,934 1,885 1,923 516,200
2014/12/29 1,965 1,974 1,928 1,947 286,300
2014/12/26 1,947 1,963 1,938 1,950 161,700
2014/12/25 1,960 1,961 1,938 1,954 154,100
2014/12/24 1,970 1,970 1,952 1,957 231,400
2014/12/22 1,971 1,971 1,928 1,947 273,400
2014/12/19 1,980 1,984 1,961 1,973 403,900
2014/12/18 1,912 1,959 1,912 1,928 483,700
2014/12/17 1,838 1,889 1,831 1,872 407,300
2014/12/16 1,845 1,855 1,823 1,836 321,400
2014/12/15 1,850 1,892 1,850 1,873 287,500
2014/12/12 1,874 1,922 1,857 1,874 595,900
2014/12/11 1,861 1,888 1,861 1,888 367,800
2014/12/10 1,910 1,935 1,888 1,894 285,600
2014/12/09 1,927 1,946 1,913 1,922 442,400
2014/12/08 1,950 1,974 1,922 1,947 545,900
2014/12/05 1,935 1,935 1,883 1,915 447,400
2014/12/04 1,951 1,973 1,925 1,929 377,400
2014/12/03 1,917 1,968 1,916 1,951 806,200
2014/12/02 1,876 1,920 1,867 1,901 490,500
2014/12/01 1,850 1,880 1,843 1,877 337,700
2014/11/28 1,841 1,847 1,822 1,841 394,600
2014/11/27 1,813 1,850 1,813 1,840 433,500
2014/11/26 1,877 1,877 1,815 1,818 597,000
2014/11/25 1,910 1,917 1,869 1,870 309,700
2014/11/21 1,879 1,891 1,861 1,880 242,300
2014/11/20 1,906 1,906 1,881 1,888 323,400
2014/11/19 1,959 1,959 1,896 1,901 429,700
2014/11/18 1,910 1,951 1,890 1,950 514,000
2014/11/17 1,919 1,922 1,869 1,877 593,000
2014/11/14 1,938 1,956 1,910 1,956 537,900
2014/11/13 1,886 1,920 1,872 1,916 372,900
2014/11/12 1,855 1,924 1,854 1,887 687,300
2014/11/11 1,826 1,843 1,794 1,841 461,700
2014/11/10 1,789 1,821 1,784 1,814 419,400
2014/11/07 1,798 1,812 1,780 1,791 385,800
2014/11/06 1,840 1,847 1,776 1,782 801,100
2014/11/05 1,851 1,863 1,831 1,860 461,400
2014/11/04 1,880 1,909 1,856 1,859 946,200
2014/10/31 1,812 1,847 1,786 1,842 765,300
2014/10/30 1,787 1,818 1,771 1,789 904,500
2014/10/29 1,810 1,810 1,760 1,788 696,900
2014/10/28 1,788 1,789 1,763 1,773 361,300
2014/10/27 1,780 1,818 1,777 1,788 752,100
2014/10/24 1,769 1,781 1,742 1,755 271,400
2014/10/23 1,724 1,733 1,704 1,729 623,600
2014/10/22 1,720 1,749 1,711 1,738 539,900
2014/10/21 1,700 1,705 1,677 1,680 420,300
2014/10/20 1,700 1,708 1,675 1,708 321,900
2014/10/17 1,685 1,707 1,639 1,650 565,700
2014/10/16 1,665 1,683 1,660 1,670 353,900
2014/10/15 1,658 1,696 1,658 1,695 358,800
2014/10/14 1,670 1,699 1,655 1,658 503,400
2014/10/10 1,691 1,724 1,691 1,706 264,200
2014/10/09 1,748 1,764 1,716 1,721 342,200
2014/10/08 1,770 1,778 1,747 1,749 492,300
2014/10/07 1,771 1,801 1,770 1,776 329,900
2014/10/06 1,820 1,820 1,750 1,763 509,000
2014/10/03 1,780 1,810 1,772 1,783 377,300
2014/10/02 1,813 1,830 1,781 1,786 557,900
2014/10/01 1,821 1,838 1,808 1,822 223,900
2014/09/30 1,831 1,852 1,820 1,836 306,900
2014/09/29 1,825 1,826 1,801 1,822 450,200
2014/09/26 1,801 1,820 1,789 1,818 296,600
2014/09/25 1,800 1,825 1,788 1,825 352,200
2014/09/24 1,777 1,780 1,752 1,777 330,400
2014/09/22 1,753 1,789 1,748 1,785 491,600
2014/09/19 1,712 1,738 1,695 1,738 330,800
2014/09/18 1,696 1,712 1,684 1,707 264,600
2014/09/17 1,705 1,710 1,690 1,691 215,500
2014/09/16 1,699 1,705 1,692 1,696 214,400
2014/09/12 1,704 1,713 1,688 1,696 495,200
2014/09/11 1,746 1,748 1,703 1,713 411,500
2014/09/10 1,732 1,752 1,729 1,752 260,000
2014/09/09 1,719 1,719 1,701 1,711 212,300
2014/09/08 1,705 1,727 1,687 1,701 377,700
2014/09/05 1,739 1,745 1,686 1,694 372,100
2014/09/04 1,711 1,726 1,705 1,717 345,600
2014/09/03 1,759 1,769 1,712 1,725 541,700
2014/09/02 1,709 1,759 1,705 1,753 567,600
2014/09/01 1,705 1,711 1,668 1,700 520,200
2014/08/29 1,725 1,732 1,678 1,705 490,000
2014/08/28 1,718 1,739 1,712 1,730 417,100
2014/08/27 1,672 1,722 1,672 1,715 375,300
2014/08/27 1 -> 0.50 分割
2014/08/26 867 871 849 851 397,000
2014/08/25 858 869 852 863 615,000
2014/08/22 851 856 845 853 640,000
2014/08/21 841 850 838 848 622,000
2014/08/20 836 845 835 844 411,000
2014/08/19 845 846 837 842 555,000
2014/08/18 846 850 843 845 414,000
2014/08/15 848 851 847 851 495,000
2014/08/14 853 854 842 844 525,000
2014/08/13 841 859 840 854 513,000
2014/08/12 844 852 842 848 416,000
2014/08/11 829 842 821 839 604,000
2014/08/08 826 837 813 814 708,000
2014/08/07 823 837 818 835 704,000
2014/08/06 827 833 821 829 806,000
2014/08/05 823 827 816 821 808,000
2014/08/04 835 839 818 826 1,337,000
2014/08/01 842 851 840 844 964,000
2014/07/31 853 860 842 857 1,430,000
2014/07/30 815 863 814 853 3,028,000
2014/07/29 799 807 799 803 432,000
2014/07/28 792 807 792 799 500,000
2014/07/25 786 795 782 793 555,000
2014/07/24 787 789 781 785 451,000
2014/07/23 783 788 779 785 787,000
2014/07/22 779 785 778 783 742,000
2014/07/18 774 774 767 771 364,000
2014/07/17 779 782 778 779 531,000
2014/07/16 781 784 778 780 346,000
2014/07/15 778 784 773 775 958,000
2014/07/14 776 788 775 785 587,000
2014/07/11 778 783 768 776 805,000
2014/07/10 805 810 781 784 750,000
2014/07/09 795 805 793 803 729,000
2014/07/08 800 802 792 793 665,000
2014/07/07 800 800 795 800 606,000
2014/07/04 799 802 795 800 569,000
2014/07/03 805 808 785 787 906,000
2014/07/02 796 807 796 803 786,000
2014/07/01 788 797 786 795 609,000
2014/06/30 778 785 773 785 819,000
2014/06/27 774 780 769 776 720,000
2014/06/26 781 782 768 773 773,000
2014/06/25 794 796 782 782 666,000
2014/06/24 789 795 783 793 931,000
2014/06/23 786 790 782 790 1,515,000
2014/06/20 782 785 770 774 2,234,000
2014/06/19 764 772 761 767 1,151,000
2014/06/18 759 764 753 764 1,147,000
2014/06/17 766 767 752 757 1,219,000
2014/06/16 767 767 756 760 766,000
2014/06/13 749 762 747 761 919,000
2014/06/12 755 759 751 758 524,000
2014/06/11 766 773 755 762 1,115,000
2014/06/10 778 781 763 765 999,000
2014/06/09 791 794 775 779 843,000
2014/06/06 777 789 773 783 945,000
2014/06/05 776 786 775 783 1,061,000
2014/06/04 806 806 777 787 2,014,000
2014/06/03 846 847 794 810 2,441,000
2014/06/02 819 836 817 834 1,193,000
2014/05/30 813 813 788 809 1,160,000
2014/05/29 803 817 800 811 847,000
2014/05/28 783 804 776 798 926,000
2014/05/27 782 796 778 785 1,929,000
2014/05/26 779 782 773 782 410,000
2014/05/23 768 781 762 779 735,000
2014/05/22 760 765 756 763 540,000
2014/05/21 756 763 753 757 521,000
2014/05/20 753 767 745 758 701,000
2014/05/19 726 757 722 738 973,000
2014/05/16 739 739 716 723 898,000
2014/05/15 751 751 741 746 382,000
2014/05/14 753 758 743 756 703,000
2014/05/13 735 766 735 761 1,256,000
2014/05/12 745 770 741 765 790,000
2014/05/09 777 782 747 752 1,426,000
2014/05/08 782 795 778 788 379,000
2014/05/07 789 792 778 778 635,000
2014/05/02 796 810 787 804 1,000,000
2014/05/01 775 798 775 795 705,000
2014/04/30 757 772 757 771 678,000
2014/04/28 769 769 756 761 407,000
2014/04/25 765 779 765 771 518,000
2014/04/24 754 781 752 768 1,728,000
2014/04/23 742 754 741 750 777,000
2014/04/22 754 754 742 742 580,000
2014/04/21 743 755 739 747 382,000
2014/04/18 754 756 745 746 909,000
2014/04/17 754 761 748 751 923,000
2014/04/16 748 754 742 752 771,000
2014/04/15 750 752 744 746 512,000
2014/04/14 741 754 739 748 420,000
2014/04/11 735 753 735 748 464,000
2014/04/10 751 768 750 754 714,000
2014/04/09 752 759 731 740 1,050,000
2014/04/08 770 770 758 761 707,000
2014/04/07 781 790 771 775 824,000
2014/04/04 790 791 777 781 781,000
2014/04/03 794 797 786 789 527,000
2014/04/02 790 803 786 794 1,025,000
2014/04/01 809 810 787 792 1,329,000
2014/03/31 846 846 808 823 1,466,000
2014/03/28 819 846 817 844 1,429,000
2014/03/27 793 812 782 808 1,457,000
2014/03/26 812 815 794 799 1,282,000
2014/03/25 819 826 792 807 2,106,000
2014/03/24 818 835 810 817 1,654,000
2014/03/20 819 823 806 819 1,434,000
2014/03/19 801 817 793 811 1,343,000
2014/03/18 800 800 784 793 1,470,000
2014/03/17 784 800 778 790 1,631,000
2014/03/14 790 791 782 784 1,538,000
2014/03/13 766 798 763 790 1,532,000
2014/03/12 770 772 761 770 528,000
2014/03/11 769 775 763 775 366,000
2014/03/10 764 771 760 767 539,000
2014/03/07 767 776 761 773 551,000
2014/03/06 757 768 756 765 567,000
2014/03/05 753 759 752 758 616,000
2014/03/04 736 757 736 749 783,000
2014/03/03 752 752 741 748 623,000
2014/02/28 756 758 743 755 766,000
2014/02/27 756 762 747 750 603,000
2014/02/26 754 776 751 766 1,307,000
2014/02/25 748 766 745 760 1,151,000
2014/02/24 740 747 731 741 1,025,000
2014/02/21 732 740 728 737 1,189,000
2014/02/20 745 750 730 734 1,276,000
2014/02/19 746 746 734 745 1,056,000
2014/02/18 749 757 733 755 1,062,000
2014/02/17 755 755 734 750 1,070,000
2014/02/14 717 765 714 759 3,368,000
2014/02/13 695 733 695 708 2,777,000
2014/02/12 701 702 688 695 1,957,000
2014/02/10 710 710 687 691 2,280,000
2014/02/07 720 723 699 706 2,531,000
2014/02/06 726 731 705 713 1,992,000
2014/02/05 720 729 710 722 1,768,000
2014/02/04 760 762 715 718 2,143,000
2014/02/03 828 834 756 766 2,603,000
2014/01/31 851 859 832 843 666,000
2014/01/30 861 861 842 852 572,000
2014/01/29 865 878 858 876 472,000
2014/01/28 860 872 858 859 647,000
2014/01/27 856 882 856 864 788,000
2014/01/24 882 884 866 878 677,000
2014/01/23 910 910 889 892 1,017,000
2014/01/22 901 915 893 911 862,000
2014/01/21 890 908 882 900 1,022,000
2014/01/20 867 895 862 890 1,248,000
2014/01/17 852 863 846 861 725,000
2014/01/16 839 858 837 855 763,000
2014/01/15 830 838 823 838 337,000
2014/01/14 834 834 821 822 534,000
2014/01/10 828 844 828 843 586,000
2014/01/09 847 847 829 833 626,000
2014/01/08 841 848 838 847 479,000
2014/01/07 839 844 832 837 471,000
2014/01/06 845 845 826 838 756,000

このページの先頭へ