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 |