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
2019/12/30 1,242 1,242 1,220 1,227 257,100
2019/12/27 1,234 1,243 1,230 1,235 250,600
2019/12/26 1,212 1,222 1,210 1,222 194,300
2019/12/25 1,244 1,244 1,206 1,209 367,000
2019/12/24 1,263 1,266 1,235 1,242 317,500
2019/12/23 1,281 1,281 1,254 1,263 273,900
2019/12/20 1,287 1,290 1,269 1,278 547,000
2019/12/19 1,295 1,296 1,284 1,288 336,700
2019/12/18 1,339 1,340 1,301 1,305 435,600
2019/12/17 1,335 1,350 1,324 1,342 581,900
2019/12/16 1,318 1,338 1,313 1,324 507,300
2019/12/13 1,289 1,314 1,285 1,298 600,700
2019/12/12 1,271 1,271 1,251 1,251 416,200
2019/12/11 1,266 1,278 1,262 1,274 308,600
2019/12/10 1,260 1,274 1,255 1,266 349,900
2019/12/09 1,247 1,255 1,235 1,252 377,800
2019/12/06 1,258 1,259 1,236 1,240 371,900
2019/12/05 1,234 1,255 1,229 1,253 492,500
2019/12/04 1,202 1,223 1,198 1,222 339,200
2019/12/03 1,215 1,218 1,205 1,212 218,100
2019/12/02 1,225 1,238 1,219 1,233 170,900
2019/11/29 1,223 1,233 1,211 1,214 217,300
2019/11/28 1,224 1,228 1,215 1,220 256,600
2019/11/27 1,213 1,227 1,209 1,216 324,800
2019/11/26 1,246 1,247 1,213 1,216 290,000
2019/11/25 1,233 1,241 1,227 1,237 269,200
2019/11/22 1,204 1,225 1,204 1,222 337,300
2019/11/21 1,210 1,211 1,181 1,198 534,100
2019/11/20 1,216 1,234 1,208 1,213 341,000
2019/11/19 1,219 1,232 1,215 1,231 270,600
2019/11/18 1,231 1,231 1,221 1,224 242,900
2019/11/15 1,225 1,243 1,215 1,234 373,000
2019/11/14 1,246 1,247 1,214 1,217 378,900
2019/11/13 1,263 1,268 1,249 1,249 293,600
2019/11/12 1,254 1,263 1,241 1,260 313,600
2019/11/11 1,268 1,272 1,246 1,252 337,400
2019/11/08 1,267 1,274 1,254 1,269 528,400
2019/11/07 1,259 1,270 1,248 1,257 428,500
2019/11/06 1,224 1,262 1,216 1,261 791,300
2019/11/05 1,224 1,226 1,195 1,226 460,600
2019/11/01 1,197 1,211 1,182 1,203 506,600
2019/10/31 1,222 1,239 1,219 1,235 402,600
2019/10/30 1,229 1,229 1,202 1,207 739,900
2019/10/29 1,238 1,246 1,233 1,234 247,500
2019/10/28 1,236 1,236 1,223 1,228 196,700
2019/10/25 1,232 1,236 1,216 1,231 277,700
2019/10/24 1,243 1,246 1,234 1,238 198,700
2019/10/23 1,243 1,246 1,218 1,243 330,700
2019/10/21 1,245 1,247 1,232 1,235 254,300
2019/10/18 1,228 1,245 1,226 1,240 366,700
2019/10/17 1,251 1,252 1,226 1,228 277,200
2019/10/16 1,250 1,263 1,240 1,245 381,300
2019/10/15 1,236 1,243 1,228 1,236 283,500
2019/10/11 1,222 1,225 1,209 1,216 376,400
2019/10/10 1,219 1,221 1,193 1,221 366,500
2019/10/09 1,220 1,220 1,196 1,205 384,300
2019/10/08 1,204 1,225 1,202 1,219 283,400
2019/10/07 1,191 1,199 1,184 1,199 253,900
2019/10/04 1,176 1,189 1,164 1,187 305,000
2019/10/03 1,183 1,190 1,170 1,190 273,300
2019/10/02 1,207 1,228 1,200 1,205 445,100
2019/10/01 1,190 1,236 1,190 1,225 449,100
2019/09/30 1,194 1,199 1,176 1,181 379,700
2019/09/27 1,228 1,234 1,188 1,204 510,100
2019/09/26 1,266 1,273 1,241 1,246 580,800
2019/09/25 1,252 1,259 1,245 1,252 363,700
2019/09/24 1,232 1,276 1,232 1,259 477,200
2019/09/20 1,238 1,238 1,218 1,229 639,900
2019/09/19 1,208 1,259 1,208 1,243 687,500
2019/09/18 1,235 1,238 1,197 1,203 487,000
2019/09/17 1,242 1,250 1,235 1,246 351,000
2019/09/13 1,244 1,244 1,216 1,241 553,400
2019/09/12 1,248 1,252 1,226 1,233 404,500
2019/09/11 1,205 1,238 1,205 1,228 596,500
2019/09/10 1,153 1,187 1,151 1,187 367,600
2019/09/09 1,132 1,154 1,127 1,153 333,400
2019/09/06 1,140 1,142 1,124 1,128 313,300
2019/09/05 1,126 1,157 1,124 1,143 385,300
2019/09/04 1,113 1,117 1,105 1,111 228,000
2019/09/03 1,100 1,118 1,099 1,115 209,000
2019/09/02 1,115 1,118 1,099 1,099 256,600
2019/08/30 1,105 1,115 1,097 1,115 323,200
2019/08/29 1,101 1,104 1,086 1,098 212,700
2019/08/28 1,093 1,096 1,082 1,091 249,400
2019/08/27 1,088 1,098 1,084 1,093 253,000
2019/08/26 1,077 1,083 1,068 1,076 444,100
2019/08/23 1,118 1,121 1,104 1,110 227,800
2019/08/22 1,109 1,112 1,103 1,111 178,100
2019/08/21 1,101 1,112 1,097 1,103 237,400
2019/08/20 1,107 1,115 1,105 1,113 305,600
2019/08/19 1,081 1,099 1,080 1,096 307,100
2019/08/16 1,080 1,093 1,070 1,083 351,900
2019/08/15 1,093 1,096 1,079 1,085 328,300
2019/08/14 1,101 1,110 1,087 1,110 360,600
2019/08/13 1,088 1,095 1,072 1,094 391,600
2019/08/09 1,125 1,126 1,100 1,103 635,600
2019/08/08 1,132 1,139 1,121 1,123 288,800
2019/08/07 1,126 1,140 1,123 1,136 468,800
2019/08/06 1,102 1,137 1,096 1,135 435,800
2019/08/05 1,152 1,161 1,122 1,144 540,100
2019/08/02 1,189 1,192 1,153 1,162 612,000
2019/08/01 1,212 1,225 1,191 1,217 449,200
2019/07/31 1,230 1,252 1,227 1,236 759,900
2019/07/30 1,258 1,278 1,258 1,278 262,200
2019/07/29 1,263 1,270 1,248 1,268 250,300
2019/07/26 1,265 1,268 1,249 1,262 338,200
2019/07/25 1,277 1,288 1,267 1,283 231,900
2019/07/24 1,263 1,266 1,249 1,262 295,300
2019/07/23 1,238 1,275 1,232 1,269 283,900
2019/07/22 1,254 1,259 1,242 1,247 301,200
2019/07/19 1,219 1,256 1,214 1,247 367,200
2019/07/18 1,248 1,252 1,219 1,223 355,600
2019/07/17 1,256 1,266 1,246 1,253 331,300
2019/07/16 1,276 1,279 1,262 1,263 236,700
2019/07/12 1,292 1,292 1,268 1,275 216,700
2019/07/11 1,275 1,288 1,273 1,286 233,300
2019/07/10 1,283 1,287 1,262 1,269 478,900
2019/07/09 1,302 1,314 1,293 1,301 199,000
2019/07/08 1,325 1,325 1,295 1,295 279,300
2019/07/05 1,315 1,323 1,308 1,319 241,500
2019/07/04 1,305 1,314 1,301 1,313 257,600
2019/07/03 1,306 1,315 1,286 1,301 568,900
2019/07/02 1,284 1,290 1,271 1,288 327,900
2019/07/01 1,262 1,274 1,243 1,271 331,600
2019/06/28 1,244 1,249 1,233 1,242 509,400
2019/06/27 1,208 1,234 1,206 1,233 487,700
2019/06/26 1,192 1,205 1,190 1,201 293,400
2019/06/25 1,193 1,205 1,191 1,200 570,800
2019/06/24 1,200 1,205 1,188 1,200 236,600
2019/06/21 1,205 1,209 1,175 1,181 638,600
2019/06/20 1,208 1,219 1,199 1,210 358,900
2019/06/19 1,180 1,214 1,172 1,206 513,600
2019/06/18 1,178 1,188 1,160 1,166 443,800
2019/06/17 1,200 1,202 1,181 1,181 321,100
2019/06/14 1,200 1,203 1,184 1,198 625,200
2019/06/13 1,210 1,216 1,178 1,199 586,600
2019/06/12 1,227 1,240 1,217 1,232 285,600
2019/06/11 1,239 1,249 1,220 1,241 263,500
2019/06/10 1,220 1,236 1,216 1,225 308,000
2019/06/07 1,222 1,222 1,204 1,212 328,300
2019/06/06 1,240 1,256 1,226 1,227 434,800
2019/06/05 1,240 1,269 1,232 1,247 691,900
2019/06/04 1,192 1,222 1,182 1,215 626,400
2019/06/03 1,160 1,181 1,160 1,176 366,300
2019/05/31 1,191 1,194 1,174 1,175 493,500
2019/05/30 1,178 1,192 1,176 1,190 254,800
2019/05/29 1,197 1,198 1,177 1,191 379,600
2019/05/28 1,203 1,217 1,190 1,205 718,500
2019/05/27 1,199 1,203 1,193 1,199 209,000
2019/05/24 1,187 1,203 1,181 1,195 354,200
2019/05/23 1,177 1,200 1,177 1,200 507,700
2019/05/22 1,173 1,187 1,169 1,171 475,800
2019/05/21 1,158 1,180 1,155 1,172 373,600
2019/05/20 1,170 1,177 1,159 1,163 402,800
2019/05/17 1,175 1,176 1,140 1,168 531,100
2019/05/16 1,166 1,201 1,166 1,175 811,500
2019/05/15 1,196 1,219 1,135 1,163 1,915,300
2019/05/14 1,280 1,309 1,266 1,303 697,000
2019/05/13 1,303 1,319 1,293 1,301 314,100
2019/05/10 1,312 1,339 1,308 1,316 343,800
2019/05/09 1,331 1,335 1,308 1,322 405,100
2019/05/08 1,353 1,357 1,337 1,344 341,800
2019/05/07 1,422 1,423 1,362 1,367 507,800
2019/04/26 1,424 1,428 1,395 1,413 372,000
2019/04/25 1,432 1,443 1,415 1,439 260,800
2019/04/24 1,455 1,461 1,422 1,424 265,300
2019/04/23 1,427 1,455 1,425 1,453 417,600
2019/04/22 1,408 1,422 1,402 1,416 235,300
2019/04/19 1,448 1,450 1,402 1,412 373,900
2019/04/18 1,459 1,459 1,433 1,438 292,900
2019/04/17 1,468 1,483 1,459 1,465 287,500
2019/04/16 1,452 1,467 1,450 1,460 196,500
2019/04/15 1,469 1,470 1,452 1,460 291,700
2019/04/12 1,474 1,474 1,433 1,440 429,800
2019/04/11 1,480 1,491 1,458 1,465 380,600
2019/04/10 1,464 1,482 1,457 1,473 220,400
2019/04/09 1,503 1,505 1,460 1,465 373,000
2019/04/08 1,543 1,543 1,499 1,503 234,000
2019/04/05 1,530 1,544 1,528 1,532 182,100
2019/04/04 1,533 1,555 1,523 1,535 252,800
2019/04/03 1,526 1,547 1,515 1,540 326,200
2019/04/02 1,566 1,568 1,526 1,527 340,100
2019/04/01 1,555 1,572 1,548 1,553 376,200
2019/03/29 1,524 1,546 1,514 1,542 447,100
2019/03/28 1,527 1,530 1,501 1,508 311,800
2019/03/27 1,525 1,540 1,502 1,538 406,000
2019/03/26 1,531 1,564 1,525 1,554 703,400
2019/03/25 1,520 1,524 1,502 1,506 363,600
2019/03/22 1,544 1,547 1,534 1,547 373,200
2019/03/20 1,540 1,540 1,523 1,533 249,800
2019/03/19 1,545 1,545 1,518 1,530 312,400
2019/03/18 1,523 1,533 1,514 1,530 266,500
2019/03/15 1,509 1,523 1,504 1,513 363,400
2019/03/14 1,498 1,515 1,494 1,498 418,000
2019/03/13 1,537 1,540 1,495 1,504 426,600
2019/03/12 1,506 1,525 1,495 1,520 318,700
2019/03/11 1,492 1,493 1,466 1,491 307,300
2019/03/08 1,490 1,503 1,467 1,476 535,300
2019/03/07 1,515 1,519 1,500 1,507 395,300
2019/03/06 1,535 1,537 1,518 1,520 290,200
2019/03/05 1,536 1,538 1,520 1,534 347,300
2019/03/04 1,552 1,564 1,542 1,553 434,500
2019/03/01 1,524 1,528 1,510 1,525 309,800
2019/02/28 1,543 1,548 1,522 1,522 334,800
2019/02/27 1,547 1,555 1,537 1,545 462,100
2019/02/26 1,538 1,543 1,522 1,543 328,200
2019/02/25 1,543 1,543 1,527 1,538 309,200
2019/02/22 1,532 1,541 1,523 1,534 237,800
2019/02/21 1,560 1,564 1,537 1,546 312,500
2019/02/20 1,553 1,573 1,542 1,560 418,200
2019/02/19 1,549 1,557 1,537 1,550 325,400
2019/02/18 1,550 1,566 1,538 1,564 384,400
2019/02/15 1,508 1,516 1,484 1,512 370,000
2019/02/14 1,519 1,541 1,519 1,526 257,900
2019/02/13 1,511 1,531 1,501 1,517 297,600
2019/02/12 1,493 1,516 1,484 1,508 284,200
2019/02/08 1,514 1,520 1,490 1,492 334,500
2019/02/07 1,567 1,576 1,529 1,534 299,000
2019/02/06 1,592 1,600 1,566 1,569 268,100
2019/02/05 1,596 1,603 1,575 1,583 323,300
2019/02/04 1,559 1,611 1,554 1,604 380,300
2019/02/01 1,528 1,574 1,528 1,554 459,600
2019/01/31 1,534 1,559 1,527 1,529 514,400
2019/01/30 1,540 1,541 1,507 1,509 503,900
2019/01/29 1,548 1,562 1,545 1,553 303,200
2019/01/28 1,574 1,578 1,558 1,558 173,300
2019/01/25 1,561 1,586 1,561 1,570 203,400
2019/01/24 1,565 1,578 1,554 1,568 235,200
2019/01/23 1,565 1,574 1,545 1,553 278,500
2019/01/22 1,591 1,600 1,574 1,577 145,300
2019/01/21 1,576 1,596 1,571 1,580 207,800
2019/01/18 1,562 1,583 1,558 1,566 313,200
2019/01/17 1,572 1,602 1,549 1,558 312,800
2019/01/16 1,613 1,621 1,555 1,567 472,500
2019/01/15 1,600 1,630 1,598 1,623 337,900
2019/01/11 1,637 1,637 1,603 1,609 265,000
2019/01/10 1,605 1,639 1,605 1,623 491,900
2019/01/09 1,627 1,639 1,619 1,624 306,000
2019/01/08 1,632 1,632 1,596 1,609 367,500
2019/01/07 1,600 1,613 1,583 1,610 394,800
2019/01/04 1,529 1,564 1,525 1,560 368,800

このページの先頭へ