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
2016/12/30 1,770 1,802 1,765 1,784 224,800
2016/12/29 1,801 1,807 1,765 1,777 504,200
2016/12/28 1,815 1,824 1,801 1,810 300,800
2016/12/27 1,832 1,835 1,809 1,816 268,200
2016/12/26 1,842 1,845 1,831 1,835 222,200
2016/12/22 1,832 1,847 1,822 1,842 451,100
2016/12/21 1,869 1,869 1,821 1,830 574,700
2016/12/20 1,890 1,907 1,876 1,890 451,700
2016/12/19 1,907 1,913 1,868 1,902 509,500
2016/12/16 1,884 1,924 1,883 1,922 470,500
2016/12/15 1,862 1,898 1,862 1,882 347,600
2016/12/14 1,860 1,863 1,818 1,856 547,800
2016/12/13 1,835 1,844 1,812 1,838 384,500
2016/12/12 1,822 1,868 1,791 1,829 802,400
2016/12/09 1,827 1,856 1,821 1,856 480,500
2016/12/08 1,800 1,835 1,799 1,820 559,100
2016/12/07 1,757 1,775 1,748 1,775 373,400
2016/12/06 1,733 1,751 1,730 1,743 464,900
2016/12/05 1,736 1,736 1,702 1,712 396,800
2016/12/02 1,718 1,731 1,706 1,723 308,900
2016/12/01 1,741 1,741 1,716 1,725 425,900
2016/11/30 1,708 1,722 1,702 1,711 356,300
2016/11/29 1,710 1,722 1,688 1,694 452,900
2016/11/28 1,733 1,738 1,695 1,716 536,600
2016/11/25 1,741 1,759 1,739 1,755 398,700
2016/11/24 1,734 1,748 1,725 1,744 481,100
2016/11/22 1,695 1,726 1,694 1,720 495,100
2016/11/21 1,660 1,697 1,660 1,697 304,300
2016/11/18 1,623 1,648 1,610 1,646 380,600
2016/11/17 1,605 1,619 1,592 1,602 463,100
2016/11/16 1,627 1,643 1,616 1,634 310,100
2016/11/15 1,629 1,629 1,597 1,608 326,200
2016/11/14 1,605 1,639 1,598 1,623 524,600
2016/11/11 1,582 1,611 1,580 1,586 663,000
2016/11/10 1,552 1,562 1,538 1,558 568,400
2016/11/09 1,535 1,562 1,457 1,482 945,200
2016/11/08 1,545 1,550 1,501 1,517 464,800
2016/11/07 1,542 1,545 1,527 1,534 340,100
2016/11/04 1,521 1,535 1,504 1,514 397,000
2016/11/02 1,560 1,560 1,535 1,545 536,000
2016/11/01 1,563 1,569 1,546 1,565 453,600
2016/10/31 1,588 1,591 1,552 1,560 604,200
2016/10/28 1,617 1,633 1,604 1,609 511,300
2016/10/27 1,605 1,648 1,583 1,590 1,429,700
2016/10/26 1,544 1,561 1,535 1,554 533,900
2016/10/25 1,540 1,569 1,540 1,547 719,600
2016/10/24 1,580 1,581 1,497 1,540 1,342,900
2016/10/21 1,590 1,624 1,590 1,596 791,900
2016/10/20 1,546 1,587 1,536 1,584 554,100
2016/10/19 1,535 1,552 1,526 1,535 294,000
2016/10/18 1,510 1,541 1,510 1,530 346,900
2016/10/17 1,521 1,544 1,514 1,534 319,200
2016/10/14 1,521 1,548 1,515 1,535 336,500
2016/10/13 1,549 1,556 1,517 1,520 279,000
2016/10/12 1,539 1,555 1,526 1,542 323,800
2016/10/11 1,586 1,586 1,544 1,549 555,900
2016/10/07 1,590 1,597 1,543 1,564 1,831,900
2016/10/06 1,521 1,554 1,512 1,518 422,000
2016/10/05 1,500 1,520 1,489 1,509 519,200
2016/10/04 1,464 1,484 1,449 1,479 302,300
2016/10/03 1,450 1,465 1,442 1,454 244,300
2016/09/30 1,420 1,438 1,398 1,430 423,500
2016/09/29 1,456 1,471 1,449 1,469 243,300
2016/09/28 1,460 1,460 1,431 1,437 245,900
2016/09/27 1,464 1,481 1,436 1,481 381,100
2016/09/26 1,504 1,507 1,471 1,475 243,400
2016/09/23 1,510 1,514 1,493 1,510 266,300
2016/09/21 1,454 1,510 1,446 1,510 217,500
2016/09/20 1,457 1,474 1,444 1,453 276,700
2016/09/16 1,451 1,475 1,449 1,473 332,900
2016/09/15 1,465 1,469 1,442 1,452 242,200
2016/09/14 1,480 1,484 1,460 1,468 190,000
2016/09/13 1,496 1,514 1,476 1,486 337,800
2016/09/12 1,505 1,508 1,477 1,488 298,200
2016/09/09 1,488 1,533 1,483 1,525 364,900
2016/09/08 1,477 1,490 1,464 1,487 247,200
2016/09/07 1,482 1,490 1,458 1,477 258,700
2016/09/06 1,494 1,501 1,483 1,493 202,900
2016/09/05 1,509 1,521 1,487 1,487 420,200
2016/09/02 1,421 1,476 1,421 1,473 366,500
2016/09/01 1,403 1,420 1,402 1,413 292,400
2016/08/31 1,422 1,423 1,393 1,408 299,200
2016/08/30 1,370 1,411 1,361 1,408 305,800
2016/08/29 1,414 1,426 1,377 1,384 311,200
2016/08/26 1,413 1,413 1,385 1,390 236,200
2016/08/25 1,439 1,439 1,415 1,422 171,700
2016/08/24 1,409 1,436 1,399 1,430 351,300
2016/08/23 1,408 1,415 1,383 1,388 317,400
2016/08/22 1,403 1,425 1,402 1,422 283,600
2016/08/19 1,404 1,417 1,386 1,398 283,100
2016/08/18 1,430 1,447 1,410 1,414 389,400
2016/08/17 1,399 1,456 1,391 1,452 553,400
2016/08/16 1,403 1,413 1,383 1,391 286,300
2016/08/15 1,408 1,422 1,393 1,399 212,700
2016/08/12 1,375 1,407 1,371 1,400 361,400
2016/08/10 1,375 1,386 1,362 1,364 291,500
2016/08/09 1,360 1,371 1,350 1,368 404,100
2016/08/08 1,344 1,365 1,337 1,363 396,700
2016/08/05 1,335 1,339 1,314 1,319 341,500
2016/08/04 1,306 1,338 1,306 1,332 455,200
2016/08/03 1,290 1,319 1,281 1,300 525,700
2016/08/02 1,325 1,339 1,306 1,307 521,200
2016/08/01 1,333 1,344 1,310 1,335 589,500
2016/07/29 1,307 1,364 1,300 1,359 749,800
2016/07/28 1,347 1,366 1,311 1,313 1,078,700
2016/07/27 1,379 1,405 1,367 1,393 758,200
2016/07/26 1,420 1,430 1,368 1,370 554,100
2016/07/25 1,391 1,417 1,382 1,415 665,200
2016/07/22 1,384 1,392 1,372 1,384 606,200
2016/07/21 1,404 1,414 1,387 1,400 619,900
2016/07/20 1,370 1,384 1,350 1,379 701,700
2016/07/19 1,371 1,375 1,335 1,370 980,500
2016/07/15 1,400 1,420 1,368 1,373 905,800
2016/07/14 1,395 1,408 1,390 1,404 398,700
2016/07/13 1,425 1,426 1,401 1,409 538,200
2016/07/12 1,372 1,397 1,356 1,377 658,200
2016/07/11 1,317 1,349 1,311 1,342 605,000
2016/07/08 1,305 1,325 1,285 1,287 494,900
2016/07/07 1,325 1,335 1,293 1,305 707,900
2016/07/06 1,338 1,343 1,305 1,323 728,200
2016/07/05 1,387 1,412 1,344 1,359 957,600
2016/07/04 1,381 1,404 1,366 1,390 676,900
2016/07/01 1,398 1,414 1,380 1,389 462,900
2016/06/30 1,411 1,413 1,373 1,377 511,400
2016/06/29 1,390 1,403 1,365 1,392 468,200
2016/06/28 1,378 1,400 1,354 1,393 699,800
2016/06/27 1,425 1,425 1,380 1,403 938,800
2016/06/24 1,548 1,556 1,406 1,417 568,400
2016/06/23 1,529 1,553 1,521 1,549 354,200
2016/06/22 1,545 1,554 1,525 1,547 363,400
2016/06/21 1,522 1,565 1,504 1,559 382,200
2016/06/20 1,533 1,556 1,525 1,548 378,500
2016/06/17 1,504 1,523 1,492 1,495 510,400
2016/06/16 1,537 1,543 1,487 1,491 447,500
2016/06/15 1,507 1,550 1,499 1,541 642,700
2016/06/14 1,526 1,533 1,509 1,516 660,200
2016/06/13 1,600 1,600 1,550 1,553 443,700
2016/06/10 1,637 1,638 1,603 1,622 495,900
2016/06/09 1,642 1,648 1,622 1,625 460,300
2016/06/08 1,691 1,694 1,642 1,671 346,200
2016/06/07 1,649 1,688 1,647 1,678 537,300
2016/06/06 1,630 1,639 1,600 1,638 411,900
2016/06/03 1,652 1,652 1,627 1,646 422,000
2016/06/02 1,694 1,699 1,624 1,643 683,500
2016/06/01 1,708 1,714 1,665 1,677 764,900
2016/05/31 1,650 1,682 1,641 1,681 613,800
2016/05/30 1,654 1,663 1,631 1,645 378,500
2016/05/27 1,659 1,678 1,640 1,641 557,500
2016/05/26 1,639 1,654 1,624 1,644 669,600
2016/05/25 1,589 1,605 1,582 1,601 460,600
2016/05/24 1,592 1,622 1,567 1,575 567,900
2016/05/23 1,610 1,618 1,585 1,589 502,100
2016/05/20 1,583 1,622 1,581 1,614 892,500
2016/05/19 1,580 1,606 1,557 1,583 1,238,400
2016/05/18 1,574 1,578 1,533 1,565 757,900
2016/05/17 1,593 1,618 1,577 1,585 685,600
2016/05/16 1,626 1,652 1,587 1,590 775,100
2016/05/13 1,672 1,676 1,631 1,631 1,025,800
2016/05/12 1,731 1,766 1,616 1,640 1,197,600
2016/05/11 1,798 1,807 1,755 1,756 567,800
2016/05/10 1,735 1,786 1,725 1,786 454,100
2016/05/09 1,753 1,772 1,737 1,744 353,600
2016/05/06 1,757 1,765 1,718 1,733 256,500
2016/05/02 1,761 1,770 1,726 1,749 393,600
2016/04/28 1,892 1,902 1,815 1,821 314,300
2016/04/27 1,883 1,904 1,865 1,866 219,600
2016/04/26 1,866 1,905 1,862 1,886 328,300
2016/04/25 1,868 1,879 1,851 1,862 358,500
2016/04/22 1,872 1,886 1,826 1,850 547,600
2016/04/21 1,910 1,920 1,884 1,891 263,000
2016/04/20 1,877 1,894 1,859 1,871 313,100
2016/04/19 1,825 1,872 1,824 1,864 268,500
2016/04/18 1,805 1,831 1,803 1,813 361,100
2016/04/15 1,918 1,930 1,879 1,885 459,700
2016/04/14 1,904 1,946 1,898 1,945 422,000
2016/04/13 1,862 1,884 1,854 1,882 443,200
2016/04/12 1,846 1,857 1,820 1,854 257,500
2016/04/11 1,845 1,858 1,808 1,844 309,800
2016/04/08 1,802 1,871 1,791 1,844 527,300
2016/04/07 1,806 1,831 1,787 1,806 462,900
2016/04/06 1,819 1,831 1,790 1,816 358,300
2016/04/05 1,816 1,842 1,811 1,825 409,400
2016/04/04 1,857 1,873 1,828 1,841 327,300
2016/04/01 1,942 1,942 1,853 1,859 362,200
2016/03/31 1,990 1,990 1,939 1,943 392,300
2016/03/30 2,005 2,039 1,993 1,994 304,200
2016/03/29 1,993 2,012 1,969 2,012 360,100
2016/03/28 1,971 2,022 1,958 2,021 525,100
2016/03/25 1,968 1,978 1,941 1,959 291,800
2016/03/24 1,976 1,987 1,961 1,972 225,000
2016/03/23 1,960 1,980 1,952 1,976 398,700
2016/03/22 1,985 2,000 1,925 1,952 358,300
2016/03/18 2,007 2,014 1,952 1,957 342,300
2016/03/17 2,019 2,060 2,003 2,024 435,000
2016/03/16 2,002 2,032 1,999 2,002 298,100
2016/03/15 2,006 2,049 2,001 2,022 443,400
2016/03/14 1,992 2,025 1,972 2,006 425,900
2016/03/11 1,942 1,986 1,914 1,973 517,200
2016/03/10 1,921 1,981 1,915 1,981 364,800
2016/03/09 1,940 1,950 1,901 1,913 302,600
2016/03/08 1,952 1,970 1,921 1,949 233,500
2016/03/07 1,997 2,009 1,951 1,959 264,600
2016/03/04 1,985 2,002 1,957 1,989 355,900
2016/03/03 1,969 2,007 1,961 1,987 358,000
2016/03/02 1,996 2,009 1,967 1,991 421,300
2016/03/01 1,930 1,949 1,907 1,941 588,200
2016/02/29 1,980 1,999 1,944 1,945 587,800
2016/02/26 1,956 1,988 1,950 1,964 637,200
2016/02/25 1,861 1,966 1,861 1,942 1,109,600
2016/02/24 1,780 1,869 1,780 1,859 1,238,000
2016/02/23 1,842 1,856 1,789 1,803 770,300
2016/02/22 1,817 1,878 1,816 1,850 421,200
2016/02/19 1,823 1,845 1,804 1,823 376,800
2016/02/18 1,903 1,920 1,859 1,863 433,100
2016/02/17 1,861 1,898 1,816 1,840 614,100
2016/02/16 1,852 1,899 1,832 1,859 632,600
2016/02/15 1,801 1,861 1,775 1,844 1,003,200
2016/02/12 1,752 1,772 1,705 1,715 899,200
2016/02/10 1,907 1,918 1,779 1,810 649,400
2016/02/09 1,937 1,957 1,891 1,904 655,500
2016/02/08 1,942 2,012 1,937 1,995 772,200
2016/02/05 2,004 2,020 1,926 1,948 932,100
2016/02/04 2,079 2,093 2,044 2,053 651,200
2016/02/03 2,110 2,139 2,080 2,098 693,400
2016/02/02 2,179 2,194 2,117 2,136 1,123,800
2016/02/01 2,055 2,151 2,034 2,144 900,600
2016/01/29 1,870 2,033 1,870 2,033 1,468,100
2016/01/28 2,011 2,059 2,003 2,050 685,100
2016/01/27 2,074 2,088 2,017 2,027 516,700
2016/01/26 2,032 2,064 2,018 2,024 364,700
2016/01/25 2,057 2,097 2,035 2,082 502,800
2016/01/22 2,011 2,064 1,987 2,060 572,000
2016/01/21 2,001 2,047 1,962 1,962 497,800
2016/01/20 2,085 2,085 2,005 2,012 414,500
2016/01/19 2,090 2,118 2,073 2,094 339,400
2016/01/18 2,077 2,108 2,053 2,102 527,800
2016/01/15 2,165 2,195 2,115 2,122 615,200
2016/01/14 2,162 2,178 2,110 2,146 533,300
2016/01/13 2,181 2,227 2,151 2,223 642,800
2016/01/12 2,215 2,235 2,181 2,183 486,600
2016/01/08 2,266 2,291 2,235 2,252 343,600
2016/01/07 2,290 2,339 2,261 2,272 397,000
2016/01/06 2,277 2,330 2,263 2,293 332,400
2016/01/05 2,281 2,321 2,254 2,298 460,000
2016/01/04 2,338 2,382 2,287 2,292 510,900

このページの先頭へ