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
2017/12/29 2,379 2,379 2,340 2,359 199,100
2017/12/28 2,384 2,390 2,368 2,374 292,200
2017/12/27 2,315 2,381 2,315 2,380 504,000
2017/12/26 2,280 2,311 2,280 2,304 251,800
2017/12/25 2,262 2,282 2,262 2,279 89,600
2017/12/22 2,259 2,275 2,254 2,265 211,800
2017/12/21 2,289 2,289 2,239 2,259 291,000
2017/12/20 2,268 2,294 2,256 2,277 242,500
2017/12/19 2,260 2,282 2,253 2,273 266,300
2017/12/18 2,245 2,266 2,223 2,256 418,600
2017/12/15 2,201 2,248 2,201 2,234 339,000
2017/12/14 2,234 2,235 2,208 2,225 169,500
2017/12/13 2,212 2,224 2,202 2,211 151,300
2017/12/12 2,228 2,233 2,205 2,208 182,800
2017/12/11 2,221 2,230 2,202 2,217 194,600
2017/12/08 2,195 2,229 2,193 2,213 593,200
2017/12/07 2,207 2,249 2,187 2,245 372,900
2017/12/06 2,222 2,222 2,180 2,183 207,000
2017/12/05 2,177 2,227 2,173 2,221 437,300
2017/12/04 2,191 2,217 2,183 2,185 359,800
2017/12/01 2,170 2,195 2,164 2,183 583,900
2017/11/30 2,144 2,194 2,129 2,188 839,900
2017/11/29 2,078 2,136 2,070 2,134 434,900
2017/11/28 2,071 2,089 2,061 2,064 239,700
2017/11/27 2,079 2,082 2,061 2,074 206,500
2017/11/24 2,043 2,077 2,028 2,072 262,100
2017/11/22 2,085 2,094 2,059 2,059 328,900
2017/11/21 2,021 2,083 2,008 2,070 782,300
2017/11/20 2,033 2,045 2,011 2,016 769,400
2017/11/17 2,090 2,094 2,041 2,050 638,400
2017/11/16 2,055 2,092 2,047 2,074 532,800
2017/11/15 2,125 2,128 2,063 2,080 350,700
2017/11/14 2,134 2,149 2,116 2,133 383,200
2017/11/13 2,185 2,187 2,139 2,153 464,900
2017/11/10 2,125 2,157 2,122 2,155 355,200
2017/11/09 2,136 2,195 2,133 2,164 681,700
2017/11/08 2,118 2,135 2,106 2,128 352,500
2017/11/07 2,088 2,132 2,085 2,132 406,300
2017/11/06 2,078 2,103 2,063 2,089 710,900
2017/11/02 2,100 2,103 2,054 2,060 554,500
2017/11/01 2,100 2,108 2,033 2,079 1,372,200
2017/10/31 2,074 2,105 2,067 2,087 627,600
2017/10/30 2,106 2,114 2,083 2,092 917,600
2017/10/27 2,056 2,138 2,056 2,124 804,600
2017/10/26 2,137 2,153 2,051 2,058 736,700
2017/10/25 2,144 2,148 2,102 2,105 345,300
2017/10/24 2,143 2,155 2,139 2,145 255,000
2017/10/23 2,171 2,171 2,137 2,144 220,600
2017/10/20 2,126 2,159 2,126 2,140 390,600
2017/10/19 2,150 2,166 2,138 2,148 418,000
2017/10/18 2,095 2,134 2,094 2,133 330,600
2017/10/17 2,130 2,132 2,095 2,110 244,900
2017/10/16 2,110 2,127 2,103 2,118 270,500
2017/10/13 2,064 2,112 2,064 2,100 430,200
2017/10/12 2,081 2,082 2,056 2,062 461,800
2017/10/11 2,092 2,105 2,068 2,087 521,200
2017/10/10 2,070 2,099 2,067 2,093 308,100
2017/10/06 2,113 2,113 2,060 2,066 421,100
2017/10/05 2,099 2,120 2,080 2,108 310,300
2017/10/04 2,071 2,109 2,071 2,102 481,000
2017/10/03 2,040 2,075 2,040 2,071 577,400
2017/10/02 2,004 2,026 2,004 2,025 295,300
2017/09/29 1,995 2,009 1,988 2,006 217,500
2017/09/28 1,980 1,999 1,973 1,999 392,500
2017/09/27 1,995 1,999 1,932 1,953 470,900
2017/09/26 1,980 2,004 1,979 2,004 339,600
2017/09/25 1,984 1,993 1,973 1,982 290,600
2017/09/22 2,005 2,006 1,944 1,971 619,100
2017/09/21 1,980 2,015 1,977 2,000 498,500
2017/09/20 1,955 1,996 1,941 1,972 600,900
2017/09/19 1,901 1,973 1,901 1,967 686,900
2017/09/15 1,951 1,952 1,883 1,886 832,700
2017/09/14 1,970 1,978 1,953 1,959 355,800
2017/09/13 1,984 1,994 1,972 1,986 193,700
2017/09/12 1,980 1,991 1,971 1,974 292,200
2017/09/11 1,912 1,960 1,912 1,953 354,300
2017/09/08 1,918 1,929 1,893 1,897 324,300
2017/09/07 1,935 1,951 1,921 1,925 260,100
2017/09/06 1,907 1,933 1,896 1,931 215,600
2017/09/05 1,937 1,943 1,909 1,913 238,700
2017/09/04 1,955 1,964 1,927 1,939 250,000
2017/09/01 1,982 1,986 1,955 1,965 428,200
2017/08/31 1,947 1,990 1,946 1,984 362,900
2017/08/30 1,964 1,974 1,947 1,967 324,800
2017/08/29 1,935 1,956 1,932 1,949 207,000
2017/08/28 1,967 1,967 1,940 1,965 251,500
2017/08/25 1,951 1,983 1,947 1,970 475,900
2017/08/24 1,956 1,961 1,931 1,935 199,400
2017/08/23 1,942 1,970 1,938 1,960 368,700
2017/08/22 1,924 1,939 1,920 1,924 312,600
2017/08/21 1,929 1,932 1,911 1,915 150,400
2017/08/18 1,917 1,931 1,910 1,917 334,700
2017/08/17 1,954 1,966 1,940 1,948 284,000
2017/08/16 1,964 1,973 1,954 1,962 290,100
2017/08/15 1,997 2,015 1,984 1,985 364,700
2017/08/14 1,987 1,993 1,969 1,981 302,400
2017/08/10 1,969 2,005 1,969 2,000 379,300
2017/08/09 1,973 1,985 1,951 1,969 406,300
2017/08/08 2,000 2,002 1,971 1,973 461,800
2017/08/07 1,979 2,004 1,975 2,000 546,800
2017/08/04 1,957 1,975 1,916 1,965 1,072,300
2017/08/03 1,893 1,896 1,873 1,879 422,800
2017/08/02 1,865 1,891 1,851 1,884 708,200
2017/08/01 1,822 1,858 1,813 1,855 557,000
2017/07/31 1,832 1,839 1,804 1,806 1,203,800
2017/07/28 1,963 1,963 1,831 1,852 1,578,700
2017/07/27 1,851 1,871 1,841 1,846 610,300
2017/07/26 1,866 1,884 1,851 1,874 452,200
2017/07/25 1,878 1,885 1,859 1,865 375,400
2017/07/24 1,894 1,901 1,874 1,878 510,600
2017/07/21 1,926 1,933 1,907 1,915 195,200
2017/07/20 1,918 1,937 1,916 1,928 275,800
2017/07/19 1,941 1,963 1,909 1,918 352,000
2017/07/18 1,920 1,925 1,887 1,911 323,700
2017/07/14 1,931 1,948 1,922 1,926 291,000
2017/07/13 1,918 1,931 1,909 1,923 434,000
2017/07/12 1,937 1,939 1,906 1,909 387,300
2017/07/11 1,930 1,945 1,919 1,942 333,700
2017/07/10 1,955 1,955 1,929 1,933 389,000
2017/07/07 1,958 1,961 1,934 1,939 464,800
2017/07/06 2,000 2,001 1,957 1,970 676,900
2017/07/05 2,018 2,027 2,001 2,019 298,800
2017/07/04 2,080 2,080 2,016 2,028 581,000
2017/07/03 2,012 2,037 2,003 2,011 590,800
2017/06/30 2,056 2,061 2,027 2,043 389,500
2017/06/29 2,030 2,073 2,017 2,070 699,000
2017/06/28 2,017 2,043 2,007 2,025 323,100
2017/06/27 2,014 2,023 1,996 2,019 699,700
2017/06/26 2,018 2,030 2,004 2,004 341,600
2017/06/23 2,032 2,033 2,010 2,024 265,800
2017/06/22 2,043 2,053 2,023 2,033 456,300
2017/06/21 2,048 2,058 2,033 2,045 498,700
2017/06/20 2,074 2,086 2,065 2,066 344,600
2017/06/19 2,035 2,076 2,029 2,066 566,200
2017/06/16 2,013 2,055 2,013 2,029 814,100
2017/06/15 1,954 2,008 1,954 2,005 602,900
2017/06/14 1,949 1,971 1,938 1,947 476,100
2017/06/13 1,918 1,960 1,914 1,940 357,000
2017/06/12 1,903 1,932 1,900 1,921 277,500
2017/06/09 1,902 1,950 1,901 1,939 615,300
2017/06/08 1,944 1,945 1,916 1,919 392,700
2017/06/07 1,949 1,950 1,926 1,941 492,300
2017/06/06 1,983 1,988 1,944 1,946 413,500
2017/06/05 1,993 2,004 1,974 1,981 515,500
2017/06/02 1,936 2,020 1,934 2,013 1,889,100
2017/06/01 1,854 1,891 1,854 1,886 339,800
2017/05/31 1,840 1,866 1,840 1,857 563,900
2017/05/30 1,860 1,860 1,839 1,841 327,800
2017/05/29 1,832 1,888 1,828 1,872 682,300
2017/05/26 1,875 1,879 1,833 1,835 498,700
2017/05/25 1,886 1,896 1,872 1,875 422,400
2017/05/24 1,847 1,896 1,847 1,895 705,600
2017/05/23 1,843 1,877 1,834 1,838 1,176,200
2017/05/22 1,908 1,935 1,906 1,923 546,300
2017/05/19 1,888 1,925 1,869 1,924 666,500
2017/05/18 1,839 1,895 1,838 1,882 1,440,000
2017/05/17 1,834 1,855 1,828 1,845 569,200
2017/05/16 1,846 1,863 1,835 1,853 550,600
2017/05/15 1,825 1,852 1,825 1,838 585,000
2017/05/12 1,835 1,839 1,756 1,835 2,372,500
2017/05/11 1,971 1,977 1,943 1,956 717,400
2017/05/10 2,000 2,014 1,974 1,986 517,300
2017/05/09 2,000 2,007 1,988 1,998 273,200
2017/05/08 1,963 2,001 1,960 2,001 520,000
2017/05/02 1,901 1,945 1,901 1,941 354,900
2017/05/01 1,890 1,894 1,872 1,893 261,500
2017/04/28 1,888 1,908 1,869 1,889 524,600
2017/04/27 1,896 1,896 1,881 1,886 255,800
2017/04/26 1,887 1,897 1,872 1,896 320,800
2017/04/25 1,865 1,874 1,861 1,870 295,500
2017/04/24 1,881 1,894 1,865 1,872 294,700
2017/04/21 1,837 1,856 1,825 1,842 328,600
2017/04/20 1,813 1,840 1,804 1,829 301,300
2017/04/19 1,793 1,818 1,790 1,812 350,300
2017/04/18 1,796 1,809 1,793 1,799 349,000
2017/04/17 1,765 1,797 1,765 1,789 323,000
2017/04/14 1,778 1,791 1,765 1,771 265,900
2017/04/13 1,777 1,791 1,771 1,787 315,200
2017/04/12 1,769 1,792 1,766 1,778 361,500
2017/04/11 1,775 1,794 1,775 1,785 272,400
2017/04/10 1,789 1,791 1,769 1,782 473,500
2017/04/07 1,750 1,784 1,737 1,767 686,900
2017/04/06 1,769 1,776 1,724 1,732 375,800
2017/04/05 1,775 1,785 1,759 1,771 349,800
2017/04/04 1,797 1,799 1,758 1,773 508,800
2017/04/03 1,801 1,818 1,787 1,806 470,700
2017/03/31 1,809 1,826 1,790 1,790 426,100
2017/03/30 1,825 1,830 1,789 1,797 291,400
2017/03/29 1,847 1,849 1,818 1,837 331,900
2017/03/28 1,838 1,859 1,837 1,853 362,100
2017/03/27 1,855 1,858 1,821 1,828 356,500
2017/03/24 1,843 1,879 1,840 1,869 271,600
2017/03/23 1,847 1,852 1,831 1,844 314,300
2017/03/22 1,878 1,880 1,856 1,857 383,700
2017/03/21 1,913 1,924 1,902 1,907 462,700
2017/03/17 1,925 1,935 1,917 1,928 316,200
2017/03/16 1,927 1,943 1,918 1,941 307,100
2017/03/15 1,960 1,968 1,951 1,957 182,200
2017/03/14 1,980 1,989 1,967 1,967 195,100
2017/03/13 1,964 1,975 1,955 1,972 343,300
2017/03/10 1,963 1,973 1,932 1,972 417,500
2017/03/09 1,934 1,943 1,924 1,933 249,700
2017/03/08 1,957 1,957 1,929 1,934 315,500
2017/03/07 1,942 1,976 1,938 1,952 355,100
2017/03/06 1,925 1,952 1,915 1,943 344,000
2017/03/03 1,967 1,972 1,937 1,947 358,200
2017/03/02 1,959 1,980 1,951 1,976 671,000
2017/03/01 1,900 1,927 1,897 1,913 265,200
2017/02/28 1,914 1,937 1,901 1,902 419,600
2017/02/27 1,904 1,917 1,892 1,911 304,700
2017/02/24 1,911 1,948 1,911 1,919 495,700
2017/02/23 1,939 1,944 1,921 1,928 227,300
2017/02/22 1,938 1,966 1,923 1,934 679,600
2017/02/21 1,870 1,927 1,858 1,920 388,800
2017/02/20 1,870 1,877 1,852 1,870 361,000
2017/02/17 1,851 1,868 1,843 1,866 386,600
2017/02/16 1,880 1,888 1,853 1,866 393,300
2017/02/15 1,865 1,892 1,861 1,879 298,300
2017/02/14 1,883 1,912 1,867 1,867 465,200
2017/02/13 1,880 1,899 1,875 1,885 504,200
2017/02/10 1,850 1,880 1,839 1,870 519,900
2017/02/09 1,815 1,828 1,799 1,801 575,400
2017/02/08 1,820 1,843 1,812 1,836 307,600
2017/02/07 1,823 1,839 1,818 1,821 335,600
2017/02/06 1,860 1,865 1,838 1,847 303,500
2017/02/03 1,838 1,870 1,825 1,839 393,700
2017/02/02 1,900 1,931 1,845 1,852 688,000
2017/02/01 1,858 1,889 1,846 1,883 497,900
2017/01/31 1,881 1,885 1,857 1,873 490,900
2017/01/30 1,870 1,903 1,843 1,873 694,200
2017/01/27 1,848 1,870 1,766 1,852 1,201,500
2017/01/26 1,775 1,802 1,773 1,785 523,400
2017/01/25 1,796 1,805 1,756 1,775 403,300
2017/01/24 1,761 1,784 1,758 1,766 296,200
2017/01/23 1,795 1,795 1,772 1,772 303,900
2017/01/20 1,821 1,832 1,810 1,827 235,700
2017/01/19 1,832 1,852 1,828 1,831 282,500
2017/01/18 1,817 1,826 1,795 1,816 382,200
2017/01/17 1,854 1,854 1,806 1,810 254,900
2017/01/16 1,858 1,865 1,832 1,844 235,700
2017/01/13 1,833 1,874 1,831 1,865 315,400
2017/01/12 1,860 1,874 1,829 1,846 369,000
2017/01/11 1,863 1,884 1,855 1,864 343,400
2017/01/10 1,870 1,885 1,854 1,861 427,900
2017/01/06 1,871 1,886 1,860 1,885 301,200
2017/01/05 1,850 1,925 1,850 1,889 1,002,500
2017/01/04 1,811 1,840 1,801 1,834 440,700

このページの先頭へ