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
2015/12/30 2,359 2,390 2,340 2,375 262,900
2015/12/29 2,317 2,377 2,300 2,343 401,900
2015/12/28 2,352 2,370 2,266 2,301 536,600
2015/12/25 2,321 2,383 2,321 2,349 234,600
2015/12/24 2,412 2,426 2,342 2,347 260,000
2015/12/22 2,387 2,402 2,356 2,385 335,400
2015/12/21 2,393 2,426 2,338 2,376 266,900
2015/12/18 2,434 2,486 2,397 2,397 536,900
2015/12/17 2,408 2,472 2,381 2,420 474,300
2015/12/16 2,350 2,377 2,307 2,351 322,600
2015/12/15 2,362 2,411 2,330 2,339 333,400
2015/12/14 2,352 2,396 2,346 2,384 352,000
2015/12/11 2,398 2,468 2,397 2,398 428,700
2015/12/10 2,432 2,472 2,428 2,430 303,500
2015/12/09 2,556 2,565 2,452 2,465 590,600
2015/12/08 2,558 2,577 2,528 2,542 294,300
2015/12/07 2,539 2,579 2,534 2,547 326,600
2015/12/04 2,524 2,559 2,483 2,496 318,900
2015/12/03 2,554 2,568 2,527 2,547 337,900
2015/12/02 2,580 2,600 2,544 2,557 577,700
2015/12/01 2,588 2,649 2,585 2,628 513,600
2015/11/30 2,630 2,630 2,559 2,572 548,900
2015/11/27 2,631 2,658 2,593 2,618 417,500
2015/11/26 2,630 2,668 2,615 2,637 447,700
2015/11/25 2,667 2,670 2,623 2,637 538,800
2015/11/24 2,754 2,790 2,689 2,711 1,113,600
2015/11/20 2,535 2,614 2,518 2,614 789,900
2015/11/19 2,511 2,569 2,505 2,529 523,200
2015/11/18 2,520 2,534 2,490 2,495 339,400
2015/11/17 2,498 2,513 2,462 2,496 401,600
2015/11/16 2,491 2,517 2,475 2,475 341,800
2015/11/13 2,522 2,549 2,503 2,541 345,200
2015/11/12 2,471 2,514 2,470 2,509 221,300
2015/11/11 2,436 2,519 2,436 2,512 370,200
2015/11/10 2,460 2,500 2,401 2,428 606,600
2015/11/09 2,499 2,540 2,482 2,510 616,800
2015/11/06 2,480 2,499 2,447 2,490 485,000
2015/11/05 2,449 2,496 2,439 2,474 584,900
2015/11/04 2,400 2,439 2,373 2,417 795,600
2015/11/02 2,350 2,381 2,319 2,338 499,100
2015/10/30 2,394 2,428 2,335 2,367 832,500
2015/10/29 2,400 2,430 2,321 2,321 1,231,600
2015/10/28 2,392 2,393 2,336 2,363 374,000
2015/10/27 2,351 2,398 2,340 2,370 350,000
2015/10/26 2,350 2,372 2,310 2,365 353,900
2015/10/23 2,353 2,365 2,315 2,350 260,600
2015/10/22 2,306 2,335 2,302 2,310 153,400
2015/10/21 2,318 2,339 2,297 2,329 183,100
2015/10/20 2,359 2,378 2,311 2,317 177,500
2015/10/19 2,322 2,354 2,298 2,334 321,400
2015/10/16 2,345 2,353 2,309 2,329 316,400
2015/10/15 2,306 2,339 2,296 2,331 429,300
2015/10/14 2,271 2,289 2,246 2,273 310,000
2015/10/13 2,271 2,304 2,245 2,271 312,400
2015/10/09 2,297 2,300 2,239 2,299 353,100
2015/10/08 2,340 2,364 2,272 2,285 388,100
2015/10/07 2,400 2,400 2,316 2,377 374,600
2015/10/06 2,385 2,396 2,349 2,376 455,500
2015/10/05 2,354 2,380 2,320 2,371 292,000
2015/10/02 2,263 2,340 2,258 2,334 290,900
2015/10/01 2,279 2,339 2,252 2,292 362,200
2015/09/30 2,215 2,293 2,212 2,259 455,300
2015/09/29 2,247 2,275 2,161 2,185 494,800
2015/09/28 2,281 2,288 2,205 2,279 375,300
2015/09/25 2,222 2,278 2,219 2,278 630,900
2015/09/24 2,165 2,249 2,154 2,212 375,100
2015/09/18 2,256 2,256 2,199 2,201 247,000
2015/09/17 2,260 2,277 2,213 2,260 398,300
2015/09/16 2,266 2,266 2,161 2,224 414,900
2015/09/15 2,245 2,274 2,202 2,252 404,500
2015/09/14 2,214 2,287 2,194 2,240 738,000
2015/09/11 2,078 2,193 2,078 2,164 514,400
2015/09/10 2,125 2,153 2,094 2,128 307,600
2015/09/09 2,120 2,170 2,076 2,168 501,000
2015/09/08 2,151 2,166 2,038 2,043 405,200
2015/09/07 2,153 2,177 2,116 2,143 464,400
2015/09/04 2,249 2,289 2,144 2,166 458,700
2015/09/03 2,244 2,289 2,230 2,231 357,800
2015/09/02 2,251 2,342 2,217 2,231 671,000
2015/09/01 2,390 2,400 2,297 2,300 416,000
2015/08/31 2,380 2,420 2,346 2,418 287,800
2015/08/28 2,424 2,428 2,344 2,391 247,900
2015/08/27 2,290 2,376 2,285 2,338 275,100
2015/08/26 2,284 2,303 2,251 2,298 421,800
2015/08/25 2,215 2,340 2,187 2,234 712,100
2015/08/24 2,390 2,431 2,300 2,304 445,600
2015/08/21 2,449 2,489 2,439 2,443 411,300
2015/08/20 2,538 2,582 2,504 2,508 315,500
2015/08/19 2,588 2,607 2,557 2,559 300,500
2015/08/18 2,672 2,689 2,596 2,601 289,200
2015/08/17 2,630 2,668 2,619 2,660 243,800
2015/08/14 2,608 2,657 2,595 2,626 346,200
2015/08/13 2,597 2,618 2,541 2,603 512,000
2015/08/12 2,637 2,668 2,591 2,600 460,100
2015/08/11 2,718 2,738 2,651 2,664 680,900
2015/08/10 2,685 2,760 2,685 2,749 394,900
2015/08/07 2,679 2,685 2,625 2,656 310,800
2015/08/06 2,721 2,739 2,658 2,683 955,900
2015/08/05 2,786 2,811 2,692 2,711 666,400
2015/08/04 2,678 2,824 2,675 2,783 913,100
2015/08/03 2,597 2,691 2,597 2,657 931,900
2015/07/31 2,599 2,672 2,551 2,593 1,729,900
2015/07/30 2,858 2,875 2,791 2,799 518,900
2015/07/29 2,807 2,827 2,773 2,820 303,000
2015/07/28 2,777 2,778 2,705 2,756 802,400
2015/07/27 2,884 2,909 2,806 2,825 557,500
2015/07/24 2,849 2,976 2,849 2,934 1,140,800
2015/07/23 2,727 2,826 2,720 2,800 370,400
2015/07/22 2,737 2,787 2,706 2,732 337,400
2015/07/21 2,708 2,765 2,680 2,755 467,300
2015/07/17 2,675 2,709 2,663 2,673 272,300
2015/07/16 2,687 2,705 2,641 2,698 521,000
2015/07/15 2,623 2,639 2,591 2,627 388,000
2015/07/14 2,658 2,671 2,588 2,622 383,400
2015/07/13 2,548 2,594 2,493 2,586 418,300
2015/07/10 2,622 2,622 2,501 2,521 863,200
2015/07/09 2,549 2,619 2,526 2,611 616,600
2015/07/08 2,746 2,746 2,637 2,637 632,100
2015/07/07 2,743 2,757 2,709 2,745 583,700
2015/07/06 2,701 2,763 2,690 2,703 341,000
2015/07/03 2,777 2,790 2,721 2,751 559,300
2015/07/02 2,712 2,838 2,707 2,776 1,136,400
2015/07/01 2,585 2,671 2,585 2,667 754,800
2015/06/30 2,552 2,584 2,532 2,550 505,100
2015/06/29 2,530 2,563 2,519 2,542 521,400
2015/06/26 2,551 2,610 2,540 2,584 558,300
2015/06/25 2,550 2,600 2,534 2,563 669,800
2015/06/24 2,609 2,628 2,580 2,587 642,600
2015/06/23 2,573 2,597 2,557 2,597 658,100
2015/06/22 2,538 2,612 2,538 2,585 996,400
2015/06/19 2,500 2,553 2,499 2,531 1,543,600
2015/06/18 2,383 2,489 2,377 2,467 1,620,400
2015/06/17 2,361 2,374 2,314 2,356 878,100
2015/06/16 2,300 2,364 2,300 2,342 1,051,500
2015/06/15 2,232 2,298 2,222 2,294 639,000
2015/06/12 2,295 2,303 2,258 2,266 715,600
2015/06/11 2,251 2,284 2,250 2,268 504,100
2015/06/10 2,240 2,255 2,217 2,226 842,900
2015/06/09 2,257 2,279 2,237 2,242 985,200
2015/06/08 2,291 2,295 2,232 2,235 602,900
2015/06/05 2,307 2,333 2,287 2,298 537,400
2015/06/04 2,307 2,359 2,305 2,330 897,700
2015/06/03 2,290 2,318 2,278 2,290 523,300
2015/06/02 2,307 2,316 2,280 2,306 281,900
2015/06/01 2,282 2,300 2,268 2,291 418,300
2015/05/29 2,276 2,315 2,266 2,302 483,100
2015/05/28 2,304 2,307 2,260 2,282 489,300
2015/05/27 2,330 2,331 2,301 2,318 326,100
2015/05/26 2,360 2,373 2,342 2,348 312,000
2015/05/25 2,360 2,374 2,340 2,361 457,300
2015/05/22 2,360 2,368 2,301 2,355 708,600
2015/05/21 2,398 2,417 2,356 2,376 734,000
2015/05/20 2,314 2,411 2,300 2,391 1,038,600
2015/05/19 2,209 2,299 2,200 2,289 868,500
2015/05/18 2,187 2,205 2,170 2,205 445,100
2015/05/15 2,172 2,209 2,152 2,187 595,600
2015/05/14 2,205 2,230 2,162 2,174 702,700
2015/05/13 2,198 2,235 2,198 2,225 274,100
2015/05/12 2,187 2,231 2,187 2,230 403,000
2015/05/11 2,190 2,241 2,187 2,207 454,200
2015/05/08 2,176 2,176 2,137 2,140 329,500
2015/05/07 2,165 2,210 2,152 2,170 338,400
2015/05/01 2,170 2,181 2,155 2,169 277,900
2015/04/30 2,241 2,242 2,149 2,160 603,700
2015/04/28 2,289 2,290 2,245 2,266 238,500
2015/04/27 2,259 2,299 2,240 2,288 486,500
2015/04/24 2,258 2,271 2,221 2,236 407,900
2015/04/23 2,239 2,278 2,235 2,272 423,900
2015/04/22 2,262 2,264 2,228 2,238 268,600
2015/04/21 2,251 2,264 2,237 2,262 274,200
2015/04/20 2,203 2,262 2,194 2,232 453,700
2015/04/17 2,270 2,277 2,218 2,231 614,100
2015/04/16 2,294 2,304 2,252 2,283 557,100
2015/04/15 2,301 2,321 2,276 2,282 426,300
2015/04/14 2,310 2,327 2,297 2,327 371,800
2015/04/13 2,361 2,365 2,312 2,324 249,000
2015/04/10 2,373 2,378 2,344 2,364 259,400
2015/04/09 2,333 2,398 2,333 2,363 688,900
2015/04/08 2,322 2,358 2,292 2,353 517,100
2015/04/07 2,361 2,363 2,307 2,333 480,700
2015/04/06 2,337 2,366 2,319 2,361 447,300
2015/04/03 2,292 2,343 2,290 2,337 409,700
2015/04/02 2,288 2,343 2,288 2,309 657,000
2015/04/01 2,262 2,290 2,209 2,271 441,400
2015/03/31 2,338 2,365 2,259 2,264 591,800
2015/03/30 2,260 2,320 2,244 2,293 506,300
2015/03/27 2,295 2,338 2,271 2,286 432,100
2015/03/26 2,320 2,324 2,281 2,313 457,400
2015/03/25 2,300 2,339 2,265 2,320 566,400
2015/03/24 2,312 2,417 2,286 2,302 987,000
2015/03/23 2,288 2,305 2,265 2,304 357,400
2015/03/20 2,277 2,317 2,270 2,288 321,800
2015/03/19 2,288 2,295 2,248 2,269 335,400
2015/03/18 2,246 2,293 2,244 2,281 291,300
2015/03/17 2,259 2,276 2,226 2,245 361,400
2015/03/16 2,241 2,260 2,238 2,245 371,700
2015/03/13 2,264 2,264 2,232 2,245 507,100
2015/03/12 2,263 2,286 2,240 2,260 640,000
2015/03/11 2,299 2,326 2,250 2,257 369,100
2015/03/10 2,340 2,343 2,300 2,322 317,500
2015/03/09 2,337 2,337 2,312 2,325 218,800
2015/03/06 2,319 2,346 2,310 2,337 434,000
2015/03/05 2,297 2,297 2,268 2,295 379,400
2015/03/04 2,300 2,309 2,254 2,271 583,500
2015/03/03 2,317 2,357 2,314 2,341 350,000
2015/03/02 2,300 2,371 2,300 2,308 486,300
2015/02/27 2,280 2,306 2,255 2,292 432,900
2015/02/26 2,227 2,276 2,225 2,261 494,900
2015/02/25 2,209 2,224 2,164 2,208 503,000
2015/02/24 2,150 2,247 2,150 2,215 674,100
2015/02/23 2,175 2,182 2,137 2,169 406,500
2015/02/20 2,229 2,230 2,151 2,165 475,400
2015/02/19 2,135 2,230 2,134 2,203 685,800
2015/02/18 2,151 2,166 2,112 2,125 739,300
2015/02/17 2,159 2,198 2,113 2,141 684,500
2015/02/16 2,261 2,269 2,000 2,158 1,080,500
2015/02/13 2,219 2,252 2,174 2,229 602,400
2015/02/12 2,200 2,230 2,168 2,194 678,900
2015/02/10 2,164 2,190 2,138 2,173 471,300
2015/02/09 2,150 2,176 2,124 2,149 747,200
2015/02/06 2,287 2,287 2,167 2,174 698,900
2015/02/05 2,292 2,320 2,223 2,247 656,900
2015/02/04 2,200 2,298 2,196 2,270 810,100
2015/02/03 2,199 2,226 2,140 2,154 747,000
2015/02/02 2,148 2,195 2,140 2,153 1,028,200
2015/01/30 2,140 2,143 2,076 2,089 583,700
2015/01/29 2,134 2,161 2,115 2,129 468,800
2015/01/28 2,089 2,143 2,075 2,136 362,000
2015/01/27 2,048 2,094 2,029 2,088 407,700
2015/01/26 2,028 2,036 2,007 2,032 421,400
2015/01/23 2,019 2,059 2,013 2,056 522,600
2015/01/22 1,996 2,025 1,992 2,019 399,500
2015/01/21 1,940 1,991 1,934 1,988 553,700
2015/01/20 1,897 1,954 1,897 1,954 376,300
2015/01/19 1,915 1,915 1,885 1,896 287,300
2015/01/16 1,900 1,909 1,877 1,905 294,800
2015/01/15 1,904 1,941 1,900 1,936 317,200
2015/01/14 1,885 1,913 1,885 1,893 241,600
2015/01/13 1,890 1,901 1,865 1,886 448,300
2015/01/09 1,920 1,932 1,912 1,923 297,000
2015/01/08 1,884 1,920 1,876 1,900 425,600
2015/01/07 1,876 1,895 1,874 1,875 317,300
2015/01/06 1,890 1,919 1,885 1,890 356,900
2015/01/05 1,907 1,917 1,871 1,912 436,400

このページの先頭へ