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
2018/12/28 1,573 1,588 1,554 1,562 309,800
2018/12/27 1,563 1,598 1,551 1,594 422,200
2018/12/26 1,498 1,548 1,486 1,507 343,100
2018/12/25 1,555 1,555 1,487 1,494 345,300
2018/12/21 1,633 1,633 1,567 1,577 440,900
2018/12/20 1,671 1,682 1,630 1,637 422,600
2018/12/19 1,710 1,710 1,680 1,694 246,000
2018/12/18 1,732 1,734 1,694 1,702 310,000
2018/12/17 1,788 1,792 1,755 1,759 250,000
2018/12/14 1,774 1,788 1,758 1,770 328,400
2018/12/13 1,788 1,791 1,771 1,781 311,400
2018/12/12 1,763 1,774 1,743 1,768 340,200
2018/12/11 1,780 1,791 1,754 1,754 226,600
2018/12/10 1,786 1,799 1,771 1,780 254,100
2018/12/07 1,811 1,838 1,805 1,834 253,200
2018/12/06 1,829 1,835 1,803 1,822 285,500
2018/12/05 1,844 1,857 1,830 1,838 278,400
2018/12/04 1,915 1,923 1,866 1,868 328,000
2018/12/03 1,947 1,947 1,922 1,930 287,000
2018/11/30 1,933 1,947 1,916 1,947 385,800
2018/11/29 1,970 1,970 1,921 1,924 384,000
2018/11/28 1,972 1,975 1,948 1,953 308,500
2018/11/27 1,958 1,966 1,945 1,955 255,000
2018/11/26 1,932 1,962 1,932 1,947 254,700
2018/11/22 1,939 1,952 1,896 1,913 507,900
2018/11/21 1,936 1,950 1,917 1,936 405,900
2018/11/20 1,937 1,967 1,934 1,965 278,700
2018/11/19 1,938 1,954 1,930 1,951 311,500
2018/11/16 1,920 1,936 1,910 1,930 436,500
2018/11/15 1,882 1,923 1,868 1,918 404,300
2018/11/14 1,870 1,890 1,859 1,884 334,100
2018/11/13 1,874 1,887 1,857 1,878 377,500
2018/11/12 1,898 1,914 1,891 1,914 363,600
2018/11/09 1,890 1,900 1,876 1,893 359,600
2018/11/08 1,870 1,887 1,862 1,874 313,500
2018/11/07 1,845 1,870 1,821 1,830 377,200
2018/11/06 1,826 1,846 1,808 1,843 425,000
2018/11/05 1,778 1,833 1,776 1,819 642,900
2018/11/02 1,712 1,799 1,712 1,795 723,500
2018/11/01 1,729 1,765 1,725 1,730 447,400
2018/10/31 1,742 1,767 1,700 1,753 874,700
2018/10/30 1,672 1,687 1,659 1,659 1,015,200
2018/10/29 1,670 1,692 1,658 1,658 279,300
2018/10/26 1,652 1,663 1,634 1,653 400,800
2018/10/25 1,661 1,675 1,647 1,648 376,900
2018/10/24 1,684 1,699 1,672 1,689 227,100
2018/10/23 1,693 1,700 1,667 1,667 302,900
2018/10/22 1,695 1,723 1,688 1,715 247,200
2018/10/19 1,724 1,734 1,693 1,701 342,900
2018/10/18 1,749 1,764 1,731 1,732 346,500
2018/10/17 1,700 1,737 1,680 1,735 414,600
2018/10/16 1,715 1,722 1,677 1,694 598,400
2018/10/15 1,735 1,749 1,719 1,721 509,300
2018/10/12 1,752 1,772 1,735 1,745 681,700
2018/10/11 1,770 1,800 1,763 1,777 444,800
2018/10/10 1,858 1,871 1,831 1,835 699,600
2018/10/09 1,862 1,875 1,847 1,859 411,600
2018/10/05 1,875 1,893 1,858 1,867 337,200
2018/10/04 1,934 1,955 1,876 1,884 913,700
2018/10/03 1,890 1,910 1,864 1,904 514,700
2018/10/02 1,855 1,895 1,853 1,874 655,200
2018/10/01 1,875 1,876 1,835 1,838 468,500
2018/09/28 1,858 1,885 1,849 1,870 421,400
2018/09/27 1,857 1,887 1,851 1,859 431,300
2018/09/26 1,841 1,859 1,826 1,857 369,500
2018/09/25 1,836 1,856 1,828 1,856 467,600
2018/09/21 1,806 1,835 1,794 1,835 436,700
2018/09/20 1,828 1,828 1,792 1,802 396,800
2018/09/19 1,789 1,819 1,774 1,815 427,100
2018/09/18 1,726 1,775 1,717 1,769 356,300
2018/09/14 1,752 1,776 1,732 1,737 456,300
2018/09/13 1,713 1,763 1,713 1,745 353,600
2018/09/12 1,698 1,711 1,686 1,710 292,100
2018/09/11 1,693 1,701 1,677 1,699 445,900
2018/09/10 1,664 1,693 1,655 1,672 460,200
2018/09/07 1,641 1,655 1,632 1,654 461,700
2018/09/06 1,682 1,682 1,639 1,650 763,600
2018/09/05 1,706 1,710 1,689 1,691 725,600
2018/09/04 1,723 1,757 1,720 1,746 486,100
2018/09/03 1,737 1,760 1,734 1,750 288,100
2018/08/31 1,745 1,764 1,738 1,746 311,900
2018/08/30 1,771 1,771 1,751 1,763 309,900
2018/08/29 1,760 1,769 1,750 1,761 223,100
2018/08/28 1,778 1,785 1,758 1,760 213,300
2018/08/27 1,751 1,784 1,741 1,771 252,600
2018/08/24 1,746 1,752 1,731 1,744 232,500
2018/08/23 1,724 1,751 1,719 1,745 384,600
2018/08/22 1,709 1,735 1,699 1,732 224,500
2018/08/21 1,697 1,705 1,690 1,696 208,100
2018/08/20 1,687 1,695 1,677 1,687 258,600
2018/08/17 1,690 1,707 1,684 1,699 249,500
2018/08/16 1,683 1,701 1,669 1,689 466,400
2018/08/15 1,764 1,770 1,721 1,723 336,000
2018/08/14 1,747 1,764 1,737 1,754 226,000
2018/08/13 1,747 1,759 1,707 1,726 356,000
2018/08/10 1,769 1,779 1,748 1,750 340,300
2018/08/09 1,790 1,792 1,769 1,770 307,300
2018/08/08 1,748 1,805 1,738 1,786 497,800
2018/08/07 1,756 1,772 1,748 1,763 233,500
2018/08/06 1,762 1,787 1,748 1,750 487,400
2018/08/03 1,726 1,771 1,720 1,750 518,400
2018/08/02 1,760 1,763 1,712 1,716 642,600
2018/08/01 1,745 1,805 1,713 1,796 885,600
2018/07/31 1,781 1,797 1,751 1,785 711,500
2018/07/30 1,778 1,789 1,759 1,780 304,000
2018/07/27 1,789 1,789 1,768 1,779 230,700
2018/07/26 1,777 1,784 1,762 1,781 279,700
2018/07/25 1,747 1,755 1,737 1,750 219,800
2018/07/24 1,763 1,765 1,742 1,743 258,700
2018/07/23 1,730 1,759 1,725 1,752 197,900
2018/07/20 1,746 1,760 1,739 1,748 265,000
2018/07/19 1,758 1,762 1,736 1,751 248,000
2018/07/18 1,763 1,771 1,748 1,757 221,900
2018/07/17 1,717 1,745 1,710 1,742 304,500
2018/07/13 1,698 1,709 1,688 1,704 208,100
2018/07/12 1,688 1,707 1,681 1,693 246,000
2018/07/11 1,713 1,717 1,671 1,676 444,600
2018/07/10 1,739 1,743 1,724 1,733 354,700
2018/07/09 1,728 1,729 1,710 1,726 333,300
2018/07/06 1,698 1,727 1,692 1,712 572,500
2018/07/05 1,706 1,706 1,672 1,680 298,400
2018/07/04 1,669 1,718 1,666 1,708 301,600
2018/07/03 1,710 1,737 1,665 1,685 417,300
2018/07/02 1,752 1,752 1,696 1,697 374,100
2018/06/29 1,763 1,773 1,745 1,769 306,900
2018/06/28 1,787 1,787 1,744 1,759 529,700
2018/06/27 1,780 1,792 1,739 1,787 636,800
2018/06/26 1,688 1,750 1,687 1,742 805,500
2018/06/25 1,699 1,703 1,684 1,689 306,200
2018/06/22 1,702 1,713 1,685 1,703 891,400
2018/06/21 1,750 1,750 1,704 1,707 544,500
2018/06/20 1,729 1,769 1,729 1,760 825,500
2018/06/19 1,770 1,772 1,710 1,712 571,600
2018/06/18 1,842 1,852 1,762 1,773 644,300
2018/06/15 1,840 1,850 1,835 1,842 401,000
2018/06/14 1,857 1,863 1,825 1,827 348,800
2018/06/13 1,864 1,887 1,860 1,870 341,100
2018/06/12 1,862 1,881 1,856 1,873 329,100
2018/06/11 1,834 1,867 1,833 1,848 500,000
2018/06/08 1,851 1,872 1,838 1,841 649,400
2018/06/07 1,855 1,882 1,839 1,868 798,100
2018/06/06 1,848 1,855 1,828 1,848 418,000
2018/06/05 1,828 1,846 1,817 1,844 348,600
2018/06/04 1,827 1,844 1,813 1,817 620,100
2018/06/01 1,828 1,846 1,821 1,831 507,700
2018/05/31 1,854 1,856 1,830 1,848 501,600
2018/05/30 1,850 1,850 1,826 1,845 491,900
2018/05/29 1,879 1,893 1,860 1,868 275,200
2018/05/28 1,895 1,895 1,861 1,879 493,200
2018/05/25 1,920 1,936 1,881 1,882 1,018,200
2018/05/24 1,927 1,950 1,913 1,926 558,900
2018/05/23 1,957 1,957 1,928 1,936 798,000
2018/05/22 1,969 1,990 1,948 1,969 609,200
2018/05/21 1,946 1,964 1,933 1,957 383,300
2018/05/18 1,942 1,955 1,928 1,948 794,200
2018/05/17 2,017 2,017 1,982 1,989 1,075,900
2018/05/16 2,053 2,100 1,982 2,005 1,665,500
2018/05/15 2,133 2,213 2,115 2,207 941,600
2018/05/14 2,100 2,133 2,093 2,122 361,100
2018/05/11 2,071 2,110 2,071 2,109 433,200
2018/05/10 2,063 2,070 2,051 2,066 264,500
2018/05/09 2,047 2,058 2,031 2,050 350,300
2018/05/08 2,048 2,073 2,037 2,050 259,100
2018/05/07 2,026 2,061 2,019 2,058 319,000
2018/05/02 2,062 2,071 2,044 2,062 436,500
2018/05/01 2,048 2,064 2,037 2,055 298,800
2018/04/27 2,068 2,078 2,056 2,066 406,300
2018/04/26 2,073 2,073 2,039 2,056 292,900
2018/04/25 2,042 2,088 2,025 2,061 555,700
2018/04/24 2,069 2,075 2,053 2,067 433,100
2018/04/23 2,057 2,069 2,045 2,049 229,800
2018/04/20 2,024 2,060 2,013 2,054 345,500
2018/04/19 2,050 2,067 2,036 2,042 312,400
2018/04/18 1,990 2,066 1,990 2,045 626,900
2018/04/17 1,990 2,015 1,979 1,986 515,100
2018/04/16 1,947 1,985 1,936 1,979 378,100
2018/04/13 1,971 1,977 1,941 1,952 382,800
2018/04/12 1,994 2,002 1,949 1,958 534,500
2018/04/11 2,055 2,063 1,978 1,995 653,900
2018/04/10 2,062 2,093 2,040 2,053 416,300
2018/04/09 2,088 2,111 2,076 2,082 357,000
2018/04/06 2,100 2,115 2,080 2,089 624,500
2018/04/05 2,032 2,087 2,025 2,080 808,600
2018/04/04 1,941 2,018 1,939 2,007 598,000
2018/04/03 1,901 1,963 1,898 1,936 860,000
2018/04/02 1,928 1,942 1,911 1,917 619,200
2018/03/30 1,948 1,962 1,917 1,946 358,100
2018/03/29 1,958 1,969 1,928 1,950 306,700
2018/03/28 1,892 1,941 1,881 1,940 426,100
2018/03/27 1,894 1,943 1,889 1,932 751,600
2018/03/26 1,869 1,894 1,826 1,868 592,200
2018/03/23 1,900 1,913 1,864 1,874 828,900
2018/03/22 1,921 1,939 1,914 1,926 326,600
2018/03/20 1,916 1,938 1,914 1,921 432,300
2018/03/19 1,933 1,957 1,920 1,938 348,800
2018/03/16 1,967 1,977 1,938 1,940 444,500
2018/03/15 1,940 1,978 1,933 1,965 445,100
2018/03/14 1,945 1,951 1,920 1,936 391,500
2018/03/13 1,965 1,982 1,953 1,967 339,500
2018/03/12 1,994 1,994 1,963 1,973 281,600
2018/03/09 1,982 1,993 1,939 1,944 443,300
2018/03/08 2,040 2,048 1,930 1,950 749,200
2018/03/07 2,024 2,043 2,007 2,010 213,300
2018/03/06 2,036 2,046 2,015 2,032 236,800
2018/03/05 2,006 2,027 1,999 2,018 233,000
2018/03/02 2,009 2,024 1,996 2,012 384,000
2018/03/01 2,100 2,100 2,045 2,052 284,500
2018/02/28 2,087 2,125 2,086 2,108 446,800
2018/02/27 2,102 2,111 2,061 2,099 321,100
2018/02/26 2,085 2,098 2,075 2,092 189,600
2018/02/23 2,090 2,095 2,063 2,082 212,100
2018/02/22 2,083 2,099 2,058 2,090 266,300
2018/02/21 2,118 2,125 2,071 2,083 310,400
2018/02/20 2,113 2,127 2,100 2,113 157,300
2018/02/19 2,102 2,129 2,094 2,115 187,700
2018/02/16 2,132 2,137 2,079 2,080 386,700
2018/02/15 2,123 2,129 2,089 2,089 323,700
2018/02/14 2,106 2,126 2,067 2,077 425,600
2018/02/13 2,093 2,110 2,051 2,077 470,200
2018/02/09 2,043 2,076 2,031 2,068 576,600
2018/02/08 2,091 2,119 2,079 2,106 667,400
2018/02/07 2,164 2,183 2,087 2,088 998,200
2018/02/06 2,063 2,070 1,990 2,043 1,155,400
2018/02/05 2,188 2,193 2,134 2,152 783,900
2018/02/02 2,183 2,278 2,183 2,250 872,200
2018/02/01 2,196 2,221 2,173 2,220 597,300
2018/01/31 2,162 2,247 2,079 2,203 1,232,600
2018/01/30 2,320 2,343 2,297 2,312 670,900
2018/01/29 2,322 2,350 2,303 2,336 362,900
2018/01/26 2,329 2,344 2,312 2,316 582,900
2018/01/25 2,372 2,375 2,306 2,309 441,400
2018/01/24 2,389 2,409 2,371 2,387 370,700
2018/01/23 2,384 2,410 2,361 2,397 358,600
2018/01/22 2,357 2,363 2,338 2,362 253,200
2018/01/19 2,326 2,368 2,317 2,358 298,900
2018/01/18 2,395 2,399 2,313 2,315 420,100
2018/01/17 2,367 2,384 2,352 2,375 269,200
2018/01/16 2,387 2,397 2,380 2,383 239,500
2018/01/15 2,337 2,386 2,336 2,378 391,700
2018/01/12 2,355 2,359 2,313 2,318 385,900
2018/01/11 2,336 2,359 2,324 2,359 260,600
2018/01/10 2,365 2,368 2,345 2,351 245,500
2018/01/09 2,344 2,360 2,322 2,354 414,300
2018/01/05 2,430 2,445 2,326 2,336 506,200
2018/01/04 2,397 2,422 2,367 2,422 367,300

このページの先頭へ