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
2023/12/29 1,520 1,531 1,518 1,527 249,100
2023/12/28 1,518 1,525 1,505 1,517 226,900
2023/12/27 1,515 1,526 1,506 1,520 318,800
2023/12/26 1,548 1,548 1,511 1,517 252,800
2023/12/25 1,543 1,548 1,534 1,540 267,000
2023/12/22 1,524 1,535 1,513 1,528 288,100
2023/12/21 1,538 1,538 1,510 1,514 297,500
2023/12/20 1,543 1,568 1,540 1,543 443,300
2023/12/19 1,527 1,530 1,501 1,529 548,700
2023/12/18 1,494 1,505 1,481 1,497 495,900
2023/12/15 1,540 1,542 1,515 1,519 627,400
2023/12/14 1,588 1,598 1,527 1,544 629,000
2023/12/13 1,618 1,627 1,589 1,593 423,500
2023/12/12 1,617 1,618 1,596 1,611 388,400
2023/12/11 1,629 1,629 1,603 1,614 324,700
2023/12/08 1,635 1,649 1,605 1,614 515,900
2023/12/07 1,654 1,664 1,626 1,631 462,100
2023/12/06 1,652 1,667 1,639 1,665 385,000
2023/12/05 1,642 1,658 1,637 1,648 495,600
2023/12/04 1,648 1,660 1,633 1,651 395,600
2023/12/01 1,658 1,677 1,652 1,654 370,800
2023/11/30 1,645 1,652 1,612 1,646 439,500
2023/11/29 1,660 1,668 1,633 1,638 393,900
2023/11/28 1,644 1,669 1,644 1,665 288,100
2023/11/27 1,652 1,658 1,637 1,644 242,000
2023/11/24 1,653 1,653 1,628 1,649 308,500
2023/11/22 1,640 1,662 1,628 1,645 298,100
2023/11/21 1,639 1,654 1,627 1,647 340,400
2023/11/20 1,673 1,687 1,646 1,647 437,000
2023/11/17 1,640 1,669 1,636 1,668 345,000
2023/11/16 1,662 1,664 1,641 1,646 349,400
2023/11/15 1,675 1,677 1,645 1,667 372,300
2023/11/14 1,660 1,680 1,646 1,667 344,000
2023/11/13 1,646 1,661 1,633 1,645 351,600
2023/11/10 1,632 1,647 1,601 1,647 526,700
2023/11/09 1,616 1,658 1,602 1,643 533,000
2023/11/08 1,665 1,670 1,595 1,614 1,012,600
2023/11/07 1,690 1,723 1,666 1,668 1,037,200
2023/11/06 1,650 1,708 1,611 1,690 2,066,800
2023/11/02 1,635 1,635 1,579 1,581 857,300
2023/11/01 1,623 1,630 1,604 1,613 573,600
2023/10/31 1,588 1,617 1,575 1,610 617,300
2023/10/30 1,605 1,606 1,554 1,573 1,405,000
2023/10/27 1,599 1,619 1,592 1,616 547,900
2023/10/26 1,595 1,608 1,578 1,592 486,300
2023/10/25 1,585 1,619 1,578 1,601 465,000
2023/10/24 1,584 1,597 1,547 1,584 505,600
2023/10/23 1,587 1,601 1,577 1,584 655,100
2023/10/20 1,594 1,605 1,579 1,591 637,100
2023/10/19 1,600 1,640 1,594 1,613 629,000
2023/10/18 1,621 1,621 1,576 1,621 686,600
2023/10/17 1,628 1,629 1,596 1,603 554,400
2023/10/16 1,649 1,650 1,596 1,609 942,200
2023/10/13 1,688 1,689 1,657 1,675 725,400
2023/10/12 1,760 1,760 1,697 1,701 758,400
2023/10/11 1,776 1,790 1,764 1,766 481,500
2023/10/10 1,766 1,781 1,751 1,777 646,200
2023/10/06 1,754 1,790 1,753 1,771 504,200
2023/10/05 1,710 1,758 1,686 1,749 670,400
2023/10/04 1,727 1,749 1,702 1,717 882,700
2023/10/03 1,800 1,808 1,751 1,754 864,200
2023/10/02 1,815 1,838 1,773 1,793 668,300
2023/09/29 1,815 1,839 1,801 1,814 606,000
2023/09/28 1,824 1,831 1,786 1,796 572,300
2023/09/27 1,834 1,843 1,812 1,838 715,800
2023/09/26 1,833 1,838 1,807 1,835 603,700
2023/09/25 1,782 1,840 1,770 1,833 758,000
2023/09/22 1,740 1,789 1,727 1,777 812,300
2023/09/21 1,774 1,789 1,743 1,748 676,200
2023/09/20 1,820 1,823 1,773 1,784 881,200
2023/09/19 1,825 1,844 1,807 1,823 818,600
2023/09/15 1,874 1,896 1,839 1,839 2,186,300
2023/09/14 1,955 1,961 1,893 1,926 1,256,800
2023/09/13 1,929 1,945 1,912 1,938 681,300
2023/09/12 1,899 1,925 1,898 1,917 609,800
2023/09/11 1,878 1,897 1,858 1,891 600,200
2023/09/08 1,863 1,877 1,849 1,855 645,100
2023/09/07 1,845 1,881 1,838 1,867 569,900
2023/09/06 1,828 1,842 1,825 1,842 517,400
2023/09/05 1,812 1,832 1,800 1,819 499,200
2023/09/04 1,801 1,815 1,788 1,815 520,400
2023/09/01 1,759 1,789 1,745 1,788 549,100
2023/08/31 1,728 1,769 1,723 1,755 932,900
2023/08/30 1,710 1,725 1,691 1,720 563,200
2023/08/29 1,700 1,725 1,697 1,724 509,200
2023/08/28 1,672 1,691 1,659 1,679 926,500
2023/08/25 1,730 1,755 1,709 1,741 537,000
2023/08/24 1,737 1,744 1,729 1,731 394,500
2023/08/23 1,712 1,741 1,709 1,736 342,400
2023/08/22 1,698 1,717 1,684 1,715 356,200
2023/08/21 1,658 1,698 1,658 1,688 468,200
2023/08/18 1,716 1,722 1,654 1,660 586,400
2023/08/17 1,771 1,801 1,736 1,748 812,800
2023/08/16 1,728 1,771 1,720 1,761 737,900
2023/08/15 1,726 1,741 1,704 1,732 569,200
2023/08/14 1,711 1,744 1,708 1,718 830,600
2023/08/10 1,650 1,703 1,650 1,692 1,578,500
2023/08/09 1,543 1,628 1,535 1,583 1,254,400
2023/08/08 1,520 1,531 1,509 1,523 451,200
2023/08/07 1,515 1,529 1,499 1,509 481,500
2023/08/04 1,522 1,530 1,504 1,519 527,900
2023/08/03 1,531 1,539 1,503 1,528 837,300
2023/08/02 1,550 1,593 1,544 1,556 961,100
2023/08/01 1,537 1,558 1,530 1,558 474,300
2023/07/31 1,535 1,552 1,521 1,529 462,100
2023/07/28 1,515 1,522 1,499 1,521 308,900
2023/07/27 1,499 1,521 1,495 1,517 289,600
2023/07/26 1,507 1,511 1,496 1,503 257,000
2023/07/25 1,516 1,525 1,507 1,515 338,500
2023/07/24 1,510 1,518 1,501 1,510 218,400
2023/07/21 1,516 1,516 1,492 1,499 247,800
2023/07/20 1,502 1,515 1,499 1,507 222,700
2023/07/19 1,501 1,507 1,495 1,507 281,800
2023/07/18 1,480 1,497 1,477 1,493 210,300
2023/07/14 1,513 1,521 1,462 1,477 506,400
2023/07/13 1,518 1,519 1,482 1,513 453,600
2023/07/12 1,507 1,519 1,493 1,509 434,500
2023/07/11 1,499 1,523 1,494 1,494 492,900
2023/07/10 1,493 1,504 1,477 1,495 430,300
2023/07/07 1,473 1,497 1,461 1,485 462,600
2023/07/06 1,458 1,477 1,454 1,473 521,900
2023/07/05 1,480 1,480 1,462 1,464 253,900
2023/07/04 1,470 1,484 1,466 1,481 287,600
2023/07/03 1,472 1,480 1,462 1,466 461,400
2023/06/30 1,473 1,484 1,458 1,470 521,700
2023/06/29 1,482 1,493 1,452 1,454 375,000
2023/06/28 1,459 1,479 1,457 1,479 364,300
2023/06/27 1,465 1,466 1,448 1,459 353,900
2023/06/26 1,493 1,496 1,462 1,470 347,600
2023/06/23 1,505 1,518 1,488 1,493 268,200
2023/06/22 1,497 1,520 1,489 1,500 562,800
2023/06/21 1,466 1,495 1,466 1,495 487,300
2023/06/20 1,485 1,487 1,462 1,469 281,000
2023/06/19 1,480 1,495 1,473 1,495 415,900
2023/06/16 1,457 1,480 1,439 1,473 1,057,800
2023/06/15 1,480 1,492 1,464 1,468 372,200
2023/06/14 1,480 1,495 1,479 1,485 412,300
2023/06/13 1,455 1,480 1,447 1,475 441,000
2023/06/12 1,481 1,486 1,457 1,457 466,500
2023/06/09 1,480 1,495 1,477 1,483 537,700
2023/06/08 1,487 1,497 1,468 1,481 475,800
2023/06/07 1,495 1,502 1,471 1,481 524,700
2023/06/06 1,478 1,479 1,457 1,472 455,200
2023/06/05 1,500 1,501 1,480 1,488 412,500
2023/06/02 1,455 1,475 1,442 1,475 333,100
2023/06/01 1,443 1,455 1,438 1,448 351,000
2023/05/31 1,456 1,462 1,442 1,452 698,800
2023/05/30 1,480 1,482 1,457 1,479 481,500
2023/05/29 1,500 1,500 1,476 1,491 397,100
2023/05/26 1,452 1,489 1,443 1,485 654,700
2023/05/25 1,442 1,466 1,440 1,443 496,100
2023/05/24 1,499 1,502 1,446 1,456 817,900
2023/05/23 1,555 1,556 1,484 1,497 1,068,000
2023/05/22 1,560 1,583 1,556 1,561 553,300
2023/05/19 1,580 1,587 1,545 1,560 570,900
2023/05/18 1,590 1,609 1,580 1,597 659,300
2023/05/17 1,554 1,585 1,546 1,576 489,700
2023/05/16 1,562 1,563 1,540 1,554 579,000
2023/05/15 1,600 1,611 1,561 1,569 667,800
2023/05/12 1,550 1,584 1,517 1,581 1,038,600
2023/05/11 1,571 1,581 1,562 1,581 488,800
2023/05/10 1,608 1,615 1,580 1,583 492,700
2023/05/09 1,601 1,610 1,580 1,607 367,500
2023/05/08 1,590 1,608 1,582 1,603 379,500
2023/05/02 1,638 1,644 1,593 1,598 483,700
2023/05/01 1,611 1,631 1,602 1,629 354,900
2023/04/28 1,629 1,634 1,577 1,604 510,800
2023/04/27 1,609 1,619 1,593 1,615 368,500
2023/04/26 1,599 1,625 1,591 1,610 420,700
2023/04/25 1,618 1,652 1,605 1,607 528,700
2023/04/24 1,608 1,620 1,600 1,620 346,900
2023/04/21 1,595 1,628 1,584 1,603 519,600
2023/04/20 1,535 1,618 1,534 1,601 873,400
2023/04/19 1,540 1,549 1,533 1,543 334,000
2023/04/18 1,510 1,538 1,502 1,534 378,300
2023/04/17 1,528 1,535 1,504 1,509 354,500
2023/04/14 1,540 1,544 1,510 1,524 401,400
2023/04/13 1,538 1,538 1,519 1,534 328,600
2023/04/12 1,539 1,550 1,527 1,528 422,100
2023/04/11 1,525 1,541 1,515 1,538 434,600
2023/04/10 1,503 1,541 1,498 1,509 583,200
2023/04/07 1,483 1,494 1,473 1,485 470,700
2023/04/06 1,472 1,500 1,455 1,459 521,800
2023/04/05 1,480 1,504 1,473 1,480 400,400
2023/04/04 1,500 1,508 1,469 1,500 594,900
2023/04/03 1,500 1,505 1,484 1,505 461,000
2023/03/31 1,457 1,497 1,447 1,489 611,700
2023/03/30 1,420 1,445 1,406 1,443 476,200
2023/03/29 1,412 1,440 1,409 1,440 566,600
2023/03/28 1,416 1,418 1,382 1,394 400,600
2023/03/27 1,402 1,413 1,387 1,400 349,500
2023/03/24 1,378 1,397 1,367 1,391 461,300
2023/03/23 1,380 1,397 1,372 1,393 439,700
2023/03/22 1,413 1,418 1,371 1,400 616,100
2023/03/20 1,432 1,436 1,372 1,376 658,700
2023/03/17 1,454 1,467 1,433 1,455 758,400
2023/03/16 1,434 1,444 1,407 1,440 472,000
2023/03/15 1,450 1,471 1,432 1,458 503,100
2023/03/14 1,435 1,439 1,404 1,428 781,000
2023/03/13 1,515 1,519 1,471 1,482 446,800
2023/03/10 1,549 1,564 1,520 1,520 663,100
2023/03/09 1,520 1,579 1,507 1,552 786,100
2023/03/08 1,452 1,521 1,450 1,518 957,900
2023/03/07 1,439 1,451 1,434 1,445 329,800
2023/03/06 1,442 1,446 1,422 1,435 455,600
2023/03/03 1,435 1,453 1,429 1,439 552,100
2023/03/02 1,400 1,426 1,395 1,423 516,300
2023/03/01 1,397 1,410 1,370 1,387 402,400
2023/02/28 1,370 1,412 1,363 1,389 852,800
2023/02/27 1,326 1,361 1,326 1,349 347,900
2023/02/24 1,300 1,333 1,292 1,329 325,000
2023/02/22 1,327 1,327 1,290 1,300 361,700
2023/02/21 1,366 1,387 1,323 1,328 498,100
2023/02/20 1,331 1,365 1,322 1,359 584,700
2023/02/17 1,309 1,348 1,305 1,322 664,000
2023/02/16 1,288 1,305 1,278 1,303 503,100
2023/02/15 1,270 1,281 1,267 1,278 277,200
2023/02/14 1,262 1,277 1,255 1,266 284,800
2023/02/13 1,259 1,260 1,241 1,253 233,200
2023/02/10 1,265 1,273 1,246 1,252 275,400
2023/02/09 1,284 1,290 1,268 1,270 508,000
2023/02/08 1,256 1,282 1,247 1,280 496,700
2023/02/07 1,255 1,268 1,232 1,258 672,000
2023/02/06 1,252 1,256 1,216 1,255 709,800
2023/02/03 1,228 1,239 1,221 1,237 351,500
2023/02/02 1,262 1,272 1,237 1,243 294,000
2023/02/01 1,270 1,280 1,254 1,256 236,800
2023/01/31 1,257 1,267 1,246 1,265 367,800
2023/01/30 1,249 1,259 1,242 1,245 337,400
2023/01/27 1,268 1,269 1,248 1,251 336,000
2023/01/26 1,275 1,278 1,260 1,267 189,800
2023/01/25 1,260 1,278 1,254 1,272 317,800
2023/01/24 1,248 1,260 1,240 1,255 260,800
2023/01/23 1,266 1,267 1,247 1,254 377,300
2023/01/20 1,236 1,260 1,220 1,259 421,700
2023/01/19 1,184 1,239 1,181 1,230 660,800
2023/01/18 1,175 1,188 1,154 1,188 348,300
2023/01/17 1,183 1,186 1,170 1,171 448,600
2023/01/16 1,195 1,205 1,165 1,168 492,700
2023/01/13 1,198 1,215 1,195 1,200 436,600
2023/01/12 1,210 1,211 1,183 1,197 547,800
2023/01/11 1,267 1,273 1,220 1,221 769,700
2023/01/10 1,269 1,294 1,265 1,271 413,800
2023/01/06 1,270 1,279 1,262 1,267 371,500
2023/01/05 1,276 1,276 1,247 1,266 512,400
2023/01/04 1,277 1,287 1,253 1,275 549,600

このページの先頭へ