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
2021/12/30 828 828 810 810 322,400
2021/12/29 815 829 815 822 286,200
2021/12/28 800 806 798 806 448,800
2021/12/27 796 799 790 797 599,500
2021/12/24 810 814 792 796 317,300
2021/12/23 803 810 801 806 204,600
2021/12/22 820 821 797 798 322,900
2021/12/21 804 815 801 813 369,900
2021/12/20 798 806 792 796 341,100
2021/12/17 805 818 801 806 426,100
2021/12/16 803 817 802 814 336,800
2021/12/15 790 802 789 798 336,900
2021/12/14 795 801 785 791 446,400
2021/12/13 816 816 798 802 313,200
2021/12/10 818 822 804 811 350,200
2021/12/09 828 830 815 818 204,100
2021/12/08 838 841 824 826 444,700
2021/12/07 823 839 816 836 542,600
2021/12/06 813 816 800 808 364,100
2021/12/03 787 808 781 808 494,400
2021/12/02 791 791 772 772 685,300
2021/12/01 787 803 783 799 457,800
2021/11/30 800 813 789 790 725,400
2021/11/29 805 814 789 791 626,000
2021/11/26 853 855 824 827 448,100
2021/11/25 839 857 838 856 262,600
2021/11/24 856 867 837 842 258,500
2021/11/22 830 851 824 849 346,200
2021/11/19 839 840 824 839 397,200
2021/11/18 847 847 830 844 442,100
2021/11/17 875 876 853 853 411,600
2021/11/16 884 893 877 878 339,600
2021/11/15 882 884 871 884 363,800
2021/11/12 889 905 880 883 541,000
2021/11/11 863 888 862 886 327,400
2021/11/10 891 893 864 864 523,800
2021/11/09 925 925 884 885 865,600
2021/11/08 928 953 909 926 814,500
2021/11/05 906 919 902 917 455,500
2021/11/04 917 921 910 918 544,800
2021/11/02 925 931 906 910 405,500
2021/11/01 917 924 912 923 533,000
2021/10/29 914 915 901 907 517,500
2021/10/28 899 912 894 906 500,000
2021/10/27 917 917 902 908 334,700
2021/10/26 920 927 912 921 300,100
2021/10/25 910 922 908 911 389,300
2021/10/22 904 914 901 909 253,300
2021/10/21 922 928 910 911 323,600
2021/10/20 914 922 904 919 363,300
2021/10/19 917 922 900 909 352,400
2021/10/18 928 934 911 919 336,000
2021/10/15 926 929 916 920 334,500
2021/10/14 911 923 896 923 446,300
2021/10/13 910 932 905 920 694,900
2021/10/12 919 920 897 901 479,900
2021/10/11 913 928 911 925 480,600
2021/10/08 920 927 904 908 526,200
2021/10/07 937 937 898 905 884,900
2021/10/06 977 978 927 937 798,600
2021/10/05 976 987 969 978 808,600
2021/10/04 964 987 961 977 722,200
2021/10/01 961 980 943 945 914,500
2021/09/30 988 990 968 971 509,400
2021/09/29 973 990 964 983 648,300
2021/09/28 991 1,000 980 988 1,054,900
2021/09/27 972 1,008 971 986 1,312,100
2021/09/24 956 974 952 966 781,800
2021/09/22 937 949 935 943 487,300
2021/09/21 931 952 929 945 885,700
2021/09/17 954 956 939 956 664,400
2021/09/16 959 963 951 955 541,800
2021/09/15 961 965 948 951 640,800
2021/09/14 964 973 959 970 573,800
2021/09/13 933 964 928 964 510,900
2021/09/10 918 940 916 936 679,100
2021/09/09 911 926 906 920 647,900
2021/09/08 903 912 896 911 637,300
2021/09/07 888 901 878 900 562,700
2021/09/06 906 908 885 888 605,000
2021/09/03 870 900 867 891 1,077,700
2021/09/02 875 876 855 867 462,000
2021/09/01 864 894 863 879 840,100
2021/08/31 864 872 842 864 1,088,200
2021/08/30 840 856 835 852 558,100
2021/08/27 819 828 809 828 416,500
2021/08/26 828 837 818 820 501,300
2021/08/25 814 825 813 824 493,700
2021/08/24 795 813 790 807 498,600
2021/08/23 801 805 786 790 440,400
2021/08/20 779 791 778 786 383,300
2021/08/19 787 792 782 782 392,100
2021/08/18 798 799 788 791 557,700
2021/08/17 805 807 793 795 602,200
2021/08/16 805 812 800 805 463,600
2021/08/13 820 831 817 819 557,600
2021/08/12 848 852 831 835 382,600
2021/08/11 836 856 834 845 809,100
2021/08/10 800 825 798 824 590,500
2021/08/06 785 799 780 794 414,300
2021/08/05 788 800 785 788 505,700
2021/08/04 800 805 797 797 643,000
2021/08/03 810 812 797 797 919,200
2021/08/02 816 833 810 821 744,300
2021/07/30 824 829 807 824 1,066,900
2021/07/29 908 912 832 832 1,506,100
2021/07/28 889 907 881 905 741,400
2021/07/27 878 893 874 890 310,600
2021/07/26 885 885 869 871 257,300
2021/07/21 881 891 865 866 362,100
2021/07/20 868 874 864 867 430,300
2021/07/19 896 898 878 883 452,400
2021/07/16 900 917 897 910 365,900
2021/07/15 910 914 898 903 861,700
2021/07/14 939 946 918 921 547,000
2021/07/13 957 963 945 949 348,800
2021/07/12 960 960 937 949 606,100
2021/07/09 898 940 898 933 797,800
2021/07/08 925 926 909 920 484,300
2021/07/07 940 944 925 930 447,500
2021/07/06 938 959 934 955 461,200
2021/07/05 910 944 908 933 483,000
2021/07/02 912 926 911 920 338,800
2021/07/01 904 910 893 907 348,300
2021/06/30 920 924 894 901 583,400
2021/06/29 924 927 913 921 522,200
2021/06/28 949 950 936 943 458,800
2021/06/25 942 948 930 934 400,400
2021/06/24 943 952 933 934 534,100
2021/06/23 942 958 936 942 495,500
2021/06/22 926 947 920 942 684,600
2021/06/21 895 899 878 890 874,500
2021/06/18 924 933 912 914 770,800
2021/06/17 952 954 934 938 458,800
2021/06/16 949 963 947 950 443,700
2021/06/15 948 963 938 942 518,700
2021/06/14 966 976 949 949 404,900
2021/06/11 967 970 946 956 705,100
2021/06/10 990 993 958 977 1,041,900
2021/06/09 991 1,020 989 994 770,500
2021/06/08 969 983 968 983 483,100
2021/06/07 995 995 967 976 674,900
2021/06/04 957 992 957 990 893,700
2021/06/03 946 978 946 951 1,012,600
2021/06/02 897 939 891 939 1,090,500
2021/06/01 889 892 875 889 595,300
2021/05/31 893 902 875 878 590,400
2021/05/28 867 896 866 894 772,700
2021/05/27 866 873 854 854 1,052,800
2021/05/26 864 871 852 866 851,400
2021/05/25 913 913 876 879 1,031,800
2021/05/24 911 929 901 923 745,100
2021/05/21 899 908 891 902 650,800
2021/05/20 898 907 892 904 460,500
2021/05/19 894 910 881 907 780,800
2021/05/18 867 911 866 899 1,335,800
2021/05/17 838 859 838 855 638,400
2021/05/14 810 833 806 824 467,700
2021/05/13 810 819 799 800 714,800
2021/05/12 834 835 797 810 1,070,600
2021/05/11 855 864 838 843 716,900
2021/05/10 860 871 856 864 467,800
2021/05/07 865 871 852 864 380,900
2021/05/06 865 883 859 865 789,300
2021/04/30 844 863 844 853 606,500
2021/04/28 836 845 830 835 421,300
2021/04/27 833 841 825 834 326,000
2021/04/26 824 839 815 834 577,200
2021/04/23 792 820 785 816 514,500
2021/04/22 786 802 784 800 493,300
2021/04/21 783 788 769 780 773,900
2021/04/20 826 826 796 797 913,300
2021/04/19 850 854 827 829 419,800
2021/04/16 834 845 823 842 462,400
2021/04/15 821 838 821 831 437,600
2021/04/14 832 836 821 833 743,000
2021/04/13 843 877 842 857 896,100
2021/04/12 830 840 829 840 321,900
2021/04/09 826 833 820 827 465,500
2021/04/08 838 839 812 821 720,700
2021/04/07 857 865 840 846 829,000
2021/04/06 869 874 852 862 565,500
2021/04/05 859 874 846 869 578,600
2021/04/02 872 873 837 853 903,300
2021/04/01 904 911 848 857 1,074,400
2021/03/31 933 936 916 916 490,300
2021/03/30 912 940 910 939 492,500
2021/03/29 971 972 919 929 771,000
2021/03/26 961 969 950 958 535,700
2021/03/25 934 957 934 946 462,700
2021/03/24 944 947 911 926 1,000,300
2021/03/23 999 999 957 957 1,097,600
2021/03/22 991 1,007 985 1,001 359,800
2021/03/19 975 995 970 992 726,700
2021/03/18 978 978 965 976 490,900
2021/03/17 975 977 964 977 396,200
2021/03/16 975 985 965 977 474,300
2021/03/15 967 982 964 975 501,600
2021/03/12 950 962 942 952 895,900
2021/03/11 965 976 953 959 725,200
2021/03/10 958 969 942 955 984,900
2021/03/09 965 986 948 973 980,200
2021/03/08 927 959 923 953 863,300
2021/03/05 895 915 882 915 673,500
2021/03/04 888 890 875 888 757,900
2021/03/03 864 895 858 889 928,400
2021/03/02 868 869 854 855 850,100
2021/03/01 887 887 851 871 920,200
2021/02/26 875 893 866 872 981,100
2021/02/25 875 881 862 876 803,900
2021/02/24 845 872 842 861 1,803,300
2021/02/22 840 864 840 842 442,800
2021/02/19 839 847 832 832 882,400
2021/02/18 863 864 835 846 580,200
2021/02/17 840 860 838 852 687,500
2021/02/16 825 840 818 836 567,000
2021/02/15 832 836 814 819 641,300
2021/02/12 825 835 815 828 556,700
2021/02/10 815 828 809 825 544,900
2021/02/09 840 848 815 822 844,300
2021/02/08 825 853 825 833 1,251,100
2021/02/05 800 823 795 820 1,006,700
2021/02/04 782 802 775 794 728,400
2021/02/03 769 782 756 772 863,600
2021/02/02 760 771 754 762 626,900
2021/02/01 753 777 753 769 692,600
2021/01/29 762 768 735 749 1,119,500
2021/01/28 702 750 700 743 1,238,000
2021/01/27 709 713 705 710 327,200
2021/01/26 705 708 699 708 425,800
2021/01/25 702 707 698 705 372,200
2021/01/22 707 712 701 704 350,500
2021/01/21 718 725 710 711 273,700
2021/01/20 699 718 696 718 504,200
2021/01/19 706 710 698 701 602,400
2021/01/18 728 728 703 706 520,900
2021/01/15 722 731 715 730 597,700
2021/01/14 712 723 704 719 407,000
2021/01/13 704 711 698 711 320,100
2021/01/12 697 703 694 703 349,000
2021/01/08 693 700 683 699 329,700
2021/01/07 702 706 689 693 381,000
2021/01/06 676 698 671 692 345,100
2021/01/05 669 678 669 673 287,100
2021/01/04 690 690 667 679 529,300

このページの先頭へ