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
2020/12/30 697 700 686 698 336,100
2020/12/29 688 694 682 694 405,500
2020/12/28 687 691 672 678 432,800
2020/12/25 685 700 685 691 342,000
2020/12/24 686 697 684 688 276,800
2020/12/23 697 698 674 678 454,000
2020/12/22 687 701 685 695 382,300
2020/12/21 700 702 690 700 353,600
2020/12/18 691 703 689 701 640,500
2020/12/17 707 708 687 687 449,100
2020/12/16 698 704 695 700 434,400
2020/12/15 695 700 692 695 309,800
2020/12/14 690 701 690 695 405,000
2020/12/11 682 690 677 689 381,600
2020/12/10 679 687 673 680 505,700
2020/12/09 665 677 665 671 557,600
2020/12/08 661 669 653 669 533,500
2020/12/07 676 680 669 671 443,600
2020/12/04 670 675 665 673 455,800
2020/12/03 657 680 655 674 657,500
2020/12/02 657 662 643 659 602,800
2020/12/01 641 650 636 650 936,800
2020/11/30 665 665 639 643 1,055,700
2020/11/27 655 674 655 668 867,000
2020/11/26 665 670 646 652 1,020,400
2020/11/25 695 699 668 668 663,700
2020/11/24 698 706 687 687 506,500
2020/11/20 680 688 674 683 326,600
2020/11/19 704 710 682 688 572,800
2020/11/18 699 711 691 703 575,200
2020/11/17 694 709 687 707 775,100
2020/11/16 668 689 668 678 729,000
2020/11/13 668 674 648 654 783,700
2020/11/12 695 700 673 677 704,400
2020/11/11 692 718 686 710 1,407,100
2020/11/10 644 663 642 652 1,711,200
2020/11/09 630 632 607 608 755,600
2020/11/06 620 633 615 621 726,800
2020/11/05 634 634 612 621 1,144,000
2020/11/04 673 678 627 636 1,482,500
2020/11/02 662 676 633 653 1,539,200
2020/10/30 691 695 680 682 565,500
2020/10/29 690 705 685 697 456,000
2020/10/28 720 720 693 702 607,300
2020/10/27 729 731 717 728 582,400
2020/10/26 728 748 725 747 598,200
2020/10/23 721 730 712 728 452,200
2020/10/22 720 722 711 716 333,400
2020/10/21 712 729 711 727 344,400
2020/10/20 717 723 709 710 331,900
2020/10/19 716 728 714 728 305,500
2020/10/16 733 733 703 707 578,500
2020/10/15 752 754 729 729 526,800
2020/10/14 768 769 748 752 763,900
2020/10/13 764 771 760 769 491,100
2020/10/12 750 761 744 757 401,700
2020/10/09 750 759 743 751 627,400
2020/10/08 752 758 743 744 743,500
2020/10/07 745 756 741 751 612,400
2020/10/06 761 761 744 754 732,800
2020/10/05 726 762 726 761 1,260,900
2020/10/02 690 724 688 707 1,574,900
2020/09/30 692 712 682 683 761,800
2020/09/29 689 689 677 682 515,700
2020/09/28 683 698 672 698 1,019,200
2020/09/25 696 698 670 673 771,200
2020/09/24 728 730 686 687 877,500
2020/09/23 728 738 722 735 718,700
2020/09/18 725 743 720 729 1,964,300
2020/09/17 723 732 718 725 540,600
2020/09/16 713 720 705 720 554,600
2020/09/15 733 733 711 716 583,500
2020/09/14 730 742 727 742 431,900
2020/09/11 712 729 706 728 504,800
2020/09/10 718 721 704 714 667,300
2020/09/09 727 727 715 721 554,100
2020/09/08 730 738 722 735 428,700
2020/09/07 727 732 718 724 535,100
2020/09/04 718 733 715 732 378,500
2020/09/03 738 741 725 725 311,500
2020/09/02 733 738 721 725 426,500
2020/09/01 736 736 725 728 381,900
2020/08/31 745 754 740 741 316,300
2020/08/28 732 755 727 734 660,400
2020/08/27 743 743 732 732 373,600
2020/08/26 738 747 731 747 262,000
2020/08/25 739 745 730 738 386,000
2020/08/24 726 730 716 724 325,200
2020/08/21 725 736 721 724 267,800
2020/08/20 712 729 712 725 352,800
2020/08/19 709 722 705 714 393,400
2020/08/18 715 719 706 712 337,300
2020/08/17 715 730 709 724 686,100
2020/08/14 705 716 698 713 317,100
2020/08/13 718 720 696 709 670,300
2020/08/12 697 718 697 710 523,000
2020/08/11 670 700 669 696 792,000
2020/08/07 635 655 629 650 461,800
2020/08/06 637 649 632 637 362,400
2020/08/05 631 639 625 636 669,200
2020/08/04 625 650 622 649 778,000
2020/08/03 606 622 603 615 646,100
2020/07/31 635 636 602 605 1,278,600
2020/07/30 675 685 635 635 1,384,800
2020/07/29 686 687 676 678 603,400
2020/07/28 705 709 696 696 394,200
2020/07/27 699 712 688 712 509,700
2020/07/22 720 729 712 712 612,300
2020/07/21 702 720 697 717 468,200
2020/07/20 706 712 691 712 571,200
2020/07/17 711 714 700 711 513,000
2020/07/16 714 733 706 715 1,058,600
2020/07/15 691 702 688 699 832,400
2020/07/14 675 682 663 674 632,800
2020/07/13 677 687 666 674 794,300
2020/07/10 688 690 661 661 776,900
2020/07/09 700 702 683 684 766,700
2020/07/08 716 722 703 703 851,900
2020/07/07 723 729 711 723 692,100
2020/07/06 705 731 702 727 876,000
2020/07/03 720 720 684 699 801,000
2020/07/02 706 737 706 720 757,500
2020/07/01 717 729 697 704 725,500
2020/06/30 742 750 719 720 668,900
2020/06/29 745 749 721 727 652,000
2020/06/26 772 779 750 750 515,200
2020/06/25 783 786 760 762 504,000
2020/06/24 789 795 783 792 459,100
2020/06/23 799 806 791 792 459,400
2020/06/22 775 793 768 789 491,500
2020/06/19 787 795 775 775 742,900
2020/06/18 790 792 777 785 565,800
2020/06/17 810 811 788 797 764,600
2020/06/16 815 828 803 825 737,200
2020/06/15 790 804 785 785 480,900
2020/06/12 783 802 778 797 615,900
2020/06/11 830 835 796 806 990,400
2020/06/10 847 852 826 849 736,600
2020/06/09 890 894 856 862 613,500
2020/06/08 879 885 863 885 592,500
2020/06/05 866 870 852 866 659,000
2020/06/04 892 899 855 863 588,700
2020/06/03 897 899 867 877 471,900
2020/06/02 863 875 858 869 621,800
2020/06/01 852 871 841 845 763,400
2020/05/29 880 885 843 844 746,700
2020/05/28 898 918 884 888 1,021,200
2020/05/27 863 874 841 872 943,600
2020/05/26 853 865 830 848 1,195,100
2020/05/25 841 849 834 849 331,500
2020/05/22 845 846 819 823 265,100
2020/05/21 850 854 835 835 367,400
2020/05/20 839 840 821 839 443,700
2020/05/19 851 859 827 840 515,400
2020/05/18 799 823 791 821 466,500
2020/05/15 786 805 783 799 483,700
2020/05/14 790 795 783 786 424,600
2020/05/13 800 806 792 797 691,300
2020/05/12 850 862 823 829 766,300
2020/05/11 801 870 800 865 649,100
2020/05/08 774 798 769 798 554,800
2020/05/07 782 784 757 762 950,100
2020/05/01 820 823 802 812 622,100
2020/04/30 841 863 839 849 516,400
2020/04/28 822 832 809 826 469,700
2020/04/27 821 838 815 831 542,600
2020/04/24 812 826 795 818 624,500
2020/04/23 777 823 777 820 573,800
2020/04/22 783 794 775 775 488,000
2020/04/21 770 783 760 783 572,000
2020/04/20 786 807 786 793 361,600
2020/04/17 788 812 781 796 553,700
2020/04/16 783 790 774 788 415,100
2020/04/15 814 815 785 793 595,000
2020/04/14 802 823 800 820 439,800
2020/04/13 800 820 793 808 278,700
2020/04/10 815 815 783 811 400,300
2020/04/09 795 815 783 810 478,800
2020/04/08 778 804 763 798 433,100
2020/04/07 806 809 752 769 647,700
2020/04/06 740 795 726 787 810,500
2020/04/03 762 785 739 751 588,100
2020/04/02 767 783 759 772 788,200
2020/04/01 776 821 774 792 803,900
2020/03/31 788 823 779 791 829,300
2020/03/30 790 799 754 785 1,570,700
2020/03/27 812 838 789 838 1,182,200
2020/03/26 850 853 792 802 1,209,300
2020/03/25 888 888 853 874 1,000,100
2020/03/24 820 867 808 859 842,600
2020/03/23 820 831 771 797 1,165,900
2020/03/19 805 839 758 816 1,919,000
2020/03/18 755 790 749 780 1,804,700
2020/03/17 692 755 685 746 1,589,100
2020/03/16 717 737 703 704 1,039,700
2020/03/13 675 723 660 702 1,665,100
2020/03/12 740 751 718 727 1,434,100
2020/03/11 757 781 751 762 860,700
2020/03/10 733 761 705 757 1,503,600
2020/03/09 779 780 742 750 1,126,400
2020/03/06 818 820 791 798 1,021,200
2020/03/05 838 842 823 829 627,300
2020/03/04 820 835 814 832 1,041,900
2020/03/03 870 874 837 841 1,193,800
2020/03/02 821 860 817 853 1,078,500
2020/02/28 831 844 821 833 1,308,600
2020/02/27 872 875 857 867 879,700
2020/02/26 882 899 872 897 942,200
2020/02/25 900 911 887 896 1,365,800
2020/02/21 930 947 927 944 735,800
2020/02/20 958 965 936 936 935,900
2020/02/19 972 972 953 953 537,800
2020/02/18 961 968 952 962 556,600
2020/02/17 980 981 954 961 939,800
2020/02/14 1,010 1,013 987 987 746,900
2020/02/13 1,001 1,011 992 1,010 454,100
2020/02/12 1,001 1,008 989 1,000 560,900
2020/02/10 1,000 1,009 996 1,000 436,400
2020/02/07 1,014 1,016 1,000 1,011 492,500
2020/02/06 1,026 1,027 1,014 1,015 769,700
2020/02/05 995 1,008 993 1,003 1,272,900
2020/02/04 995 1,021 991 1,016 592,100
2020/02/03 981 1,007 981 990 943,900
2020/01/31 997 1,008 985 1,003 1,312,500
2020/01/30 1,049 1,051 1,002 1,005 1,556,900
2020/01/29 1,101 1,110 1,086 1,094 673,100
2020/01/28 1,095 1,100 1,082 1,096 462,200
2020/01/27 1,111 1,113 1,094 1,105 584,900
2020/01/24 1,155 1,156 1,140 1,140 267,000
2020/01/23 1,155 1,162 1,146 1,149 448,900
2020/01/22 1,166 1,174 1,156 1,174 334,400
2020/01/21 1,188 1,190 1,169 1,169 363,800
2020/01/20 1,203 1,208 1,190 1,194 414,100
2020/01/17 1,207 1,220 1,203 1,214 295,100
2020/01/16 1,206 1,207 1,196 1,205 228,200
2020/01/15 1,199 1,200 1,188 1,195 363,500
2020/01/14 1,209 1,209 1,186 1,194 372,400
2020/01/10 1,210 1,221 1,209 1,213 226,800
2020/01/09 1,211 1,223 1,210 1,215 240,800
2020/01/08 1,207 1,215 1,196 1,208 330,500
2020/01/07 1,210 1,234 1,208 1,231 459,800
2020/01/06 1,206 1,215 1,202 1,207 360,600

このページの先頭へ