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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,353 | 2,360 | 2,308 | 2,313 | 519,800 |
| 2024/12/27 | 2,380 | 2,380 | 2,329 | 2,359 | 498,100 |
| 2024/12/26 | 2,222 | 2,360 | 2,222 | 2,356 | 926,700 |
| 2024/12/25 | 2,192 | 2,222 | 2,172 | 2,217 | 306,800 |
| 2024/12/24 | 2,219 | 2,222 | 2,172 | 2,179 | 304,000 |
| 2024/12/23 | 2,220 | 2,230 | 2,200 | 2,222 | 254,100 |
| 2024/12/20 | 2,194 | 2,232 | 2,190 | 2,198 | 480,300 |
| 2024/12/19 | 2,151 | 2,189 | 2,141 | 2,189 | 224,000 |
| 2024/12/18 | 2,177 | 2,183 | 2,158 | 2,166 | 181,700 |
| 2024/12/17 | 2,196 | 2,206 | 2,170 | 2,170 | 200,500 |
| 2024/12/16 | 2,200 | 2,209 | 2,189 | 2,194 | 168,300 |
| 2024/12/13 | 2,188 | 2,207 | 2,170 | 2,198 | 277,200 |
| 2024/12/12 | 2,210 | 2,220 | 2,192 | 2,198 | 363,700 |
| 2024/12/11 | 2,181 | 2,217 | 2,172 | 2,184 | 450,200 |
| 2024/12/10 | 2,180 | 2,186 | 2,155 | 2,176 | 323,800 |
| 2024/12/09 | 2,190 | 2,190 | 2,153 | 2,166 | 313,500 |
| 2024/12/06 | 2,180 | 2,210 | 2,178 | 2,190 | 310,300 |
| 2024/12/05 | 2,202 | 2,222 | 2,149 | 2,180 | 407,500 |
| 2024/12/04 | 2,100 | 2,206 | 2,100 | 2,191 | 807,400 |
| 2024/12/03 | 2,101 | 2,143 | 2,099 | 2,111 | 561,400 |
| 2024/12/02 | 2,071 | 2,105 | 2,071 | 2,094 | 283,300 |
| 2024/11/29 | 2,093 | 2,106 | 2,082 | 2,090 | 300,600 |
| 2024/11/28 | 2,066 | 2,096 | 2,063 | 2,093 | 461,200 |
| 2024/11/27 | 2,067 | 2,078 | 2,043 | 2,065 | 330,200 |
| 2024/11/26 | 2,072 | 2,072 | 2,043 | 2,066 | 348,900 |
| 2024/11/25 | 2,071 | 2,091 | 2,065 | 2,074 | 979,000 |
| 2024/11/22 | 2,032 | 2,060 | 2,025 | 2,046 | 399,900 |
| 2024/11/21 | 2,020 | 2,045 | 2,014 | 2,023 | 497,400 |
| 2024/11/20 | 2,067 | 2,069 | 2,017 | 2,020 | 326,600 |
| 2024/11/19 | 2,045 | 2,068 | 2,040 | 2,060 | 421,000 |
| 2024/11/18 | 2,040 | 2,060 | 2,032 | 2,049 | 245,200 |
| 2024/11/15 | 2,042 | 2,058 | 2,027 | 2,042 | 463,800 |
| 2024/11/14 | 2,045 | 2,048 | 2,018 | 2,025 | 528,500 |
| 2024/11/13 | 2,050 | 2,055 | 2,032 | 2,046 | 475,100 |
| 2024/11/12 | 2,079 | 2,087 | 2,019 | 2,040 | 655,000 |
| 2024/11/11 | 2,057 | 2,075 | 2,035 | 2,061 | 534,500 |
| 2024/11/08 | 2,044 | 2,073 | 2,026 | 2,050 | 568,400 |
| 2024/11/07 | 2,040 | 2,058 | 2,015 | 2,055 | 1,428,200 |
| 2024/11/06 | 2,054 | 2,104 | 1,909 | 1,962 | 1,887,900 |
| 2024/11/05 | 2,035 | 2,070 | 2,031 | 2,060 | 678,800 |
| 2024/11/01 | 2,037 | 2,043 | 2,012 | 2,030 | 903,400 |
| 2024/10/31 | 2,059 | 2,073 | 2,051 | 2,062 | 563,300 |
| 2024/10/30 | 2,056 | 2,074 | 2,040 | 2,059 | 1,592,600 |
| 2024/10/29 | 2,062 | 2,069 | 2,047 | 2,056 | 471,700 |
| 2024/10/28 | 2,046 | 2,080 | 2,045 | 2,063 | 472,100 |
| 2024/10/25 | 2,060 | 2,067 | 2,041 | 2,046 | 386,500 |
| 2024/10/24 | 2,050 | 2,078 | 2,030 | 2,062 | 384,100 |
| 2024/10/23 | 2,069 | 2,078 | 2,061 | 2,061 | 449,800 |
| 2024/10/22 | 2,076 | 2,095 | 2,064 | 2,071 | 489,700 |
| 2024/10/21 | 2,110 | 2,110 | 2,070 | 2,076 | 339,500 |
| 2024/10/18 | 2,116 | 2,124 | 2,106 | 2,114 | 330,500 |
| 2024/10/17 | 2,090 | 2,121 | 2,085 | 2,103 | 353,700 |
| 2024/10/16 | 2,095 | 2,104 | 2,071 | 2,090 | 558,300 |
| 2024/10/15 | 2,150 | 2,169 | 2,119 | 2,144 | 534,600 |
| 2024/10/11 | 2,099 | 2,139 | 2,085 | 2,138 | 475,800 |
| 2024/10/10 | 2,137 | 2,137 | 2,113 | 2,113 | 345,600 |
| 2024/10/09 | 2,145 | 2,154 | 2,098 | 2,117 | 460,500 |
| 2024/10/08 | 2,162 | 2,169 | 2,089 | 2,108 | 784,900 |
| 2024/10/07 | 2,171 | 2,217 | 2,155 | 2,212 | 557,500 |
| 2024/10/04 | 2,120 | 2,132 | 2,102 | 2,121 | 301,600 |
| 2024/10/03 | 2,133 | 2,144 | 2,098 | 2,105 | 388,100 |
| 2024/10/02 | 2,095 | 2,124 | 2,069 | 2,083 | 538,700 |
| 2024/10/01 | 2,091 | 2,133 | 2,082 | 2,114 | 399,600 |
| 2024/09/30 | 2,131 | 2,155 | 2,054 | 2,058 | 734,400 |
| 2024/09/27 | 2,239 | 2,253 | 2,201 | 2,253 | 559,700 |
| 2024/09/26 | 2,192 | 2,239 | 2,181 | 2,239 | 839,400 |
| 2024/09/25 | 2,203 | 2,209 | 2,147 | 2,164 | 601,300 |
| 2024/09/24 | 2,191 | 2,233 | 2,183 | 2,188 | 546,000 |
| 2024/09/20 | 2,159 | 2,178 | 2,141 | 2,170 | 840,800 |
| 2024/09/19 | 2,150 | 2,175 | 2,145 | 2,154 | 460,000 |
| 2024/09/18 | 2,159 | 2,170 | 2,116 | 2,131 | 468,500 |
| 2024/09/17 | 2,180 | 2,217 | 2,122 | 2,160 | 479,200 |
| 2024/09/13 | 2,105 | 2,157 | 2,100 | 2,144 | 418,100 |
| 2024/09/12 | 2,149 | 2,149 | 2,112 | 2,125 | 393,200 |
| 2024/09/11 | 2,130 | 2,132 | 2,078 | 2,108 | 684,000 |
| 2024/09/10 | 2,156 | 2,180 | 2,127 | 2,141 | 487,800 |
| 2024/09/09 | 2,067 | 2,165 | 2,049 | 2,156 | 922,000 |
| 2024/09/06 | 2,132 | 2,145 | 2,113 | 2,115 | 460,900 |
| 2024/09/05 | 2,092 | 2,133 | 2,066 | 2,110 | 467,000 |
| 2024/09/04 | 2,130 | 2,177 | 2,103 | 2,110 | 946,900 |
| 2024/09/03 | 2,150 | 2,200 | 2,146 | 2,165 | 316,700 |
| 2024/09/02 | 2,165 | 2,217 | 2,153 | 2,164 | 539,600 |
| 2024/08/30 | 2,099 | 2,147 | 2,099 | 2,144 | 688,600 |
| 2024/08/29 | 2,100 | 2,103 | 2,072 | 2,093 | 466,800 |
| 2024/08/28 | 2,076 | 2,108 | 2,060 | 2,101 | 615,000 |
| 2024/08/27 | 2,065 | 2,091 | 2,044 | 2,076 | 784,000 |
| 2024/08/26 | 2,094 | 2,113 | 2,076 | 2,092 | 943,100 |
| 2024/08/23 | 2,150 | 2,161 | 2,128 | 2,144 | 396,900 |
| 2024/08/22 | 2,184 | 2,192 | 2,141 | 2,150 | 525,300 |
| 2024/08/21 | 2,161 | 2,188 | 2,153 | 2,164 | 428,400 |
| 2024/08/20 | 2,146 | 2,221 | 2,134 | 2,208 | 513,800 |
| 2024/08/19 | 2,216 | 2,220 | 2,182 | 2,196 | 421,400 |
| 2024/08/16 | 2,273 | 2,274 | 2,196 | 2,217 | 644,500 |
| 2024/08/15 | 2,147 | 2,236 | 2,147 | 2,213 | 584,700 |
| 2024/08/14 | 2,121 | 2,211 | 2,121 | 2,162 | 551,100 |
| 2024/08/13 | 2,174 | 2,186 | 2,106 | 2,117 | 986,700 |
| 2024/08/09 | 2,126 | 2,194 | 2,111 | 2,135 | 1,341,200 |
| 2024/08/08 | 2,104 | 2,177 | 2,076 | 2,076 | 1,147,300 |
| 2024/08/07 | 2,068 | 2,261 | 2,047 | 2,126 | 1,907,800 |
| 2024/08/06 | 2,186 | 2,248 | 2,121 | 2,210 | 1,420,300 |
| 2024/08/05 | 2,219 | 2,222 | 1,880 | 1,916 | 1,480,400 |
| 2024/08/02 | 2,310 | 2,402 | 2,206 | 2,253 | 1,514,500 |
| 2024/08/01 | 2,611 | 2,618 | 2,403 | 2,410 | 1,639,600 |
| 2024/07/31 | 2,578 | 2,636 | 2,557 | 2,635 | 848,900 |
| 2024/07/30 | 2,625 | 2,642 | 2,584 | 2,636 | 551,900 |
| 2024/07/29 | 2,601 | 2,660 | 2,601 | 2,652 | 366,900 |
| 2024/07/26 | 2,574 | 2,625 | 2,539 | 2,551 | 820,300 |
| 2024/07/25 | 2,611 | 2,621 | 2,540 | 2,579 | 823,400 |
| 2024/07/24 | 2,715 | 2,749 | 2,656 | 2,657 | 454,300 |
| 2024/07/23 | 2,725 | 2,760 | 2,689 | 2,700 | 417,500 |
| 2024/07/22 | 2,688 | 2,714 | 2,665 | 2,710 | 297,100 |
| 2024/07/19 | 2,649 | 2,710 | 2,630 | 2,701 | 519,300 |
| 2024/07/18 | 2,642 | 2,662 | 2,601 | 2,639 | 491,900 |
| 2024/07/17 | 2,639 | 2,663 | 2,608 | 2,663 | 412,600 |
| 2024/07/16 | 2,602 | 2,636 | 2,593 | 2,613 | 578,600 |
| 2024/07/12 | 2,639 | 2,670 | 2,603 | 2,616 | 545,200 |
| 2024/07/11 | 2,716 | 2,726 | 2,654 | 2,666 | 412,500 |
| 2024/07/10 | 2,660 | 2,710 | 2,651 | 2,700 | 492,400 |
| 2024/07/09 | 2,666 | 2,685 | 2,601 | 2,649 | 458,700 |
| 2024/07/08 | 2,640 | 2,659 | 2,596 | 2,639 | 590,300 |
| 2024/07/05 | 2,578 | 2,651 | 2,566 | 2,639 | 665,000 |
| 2024/07/04 | 2,579 | 2,609 | 2,579 | 2,595 | 418,800 |
| 2024/07/03 | 2,516 | 2,575 | 2,495 | 2,568 | 835,000 |
| 2024/07/02 | 2,538 | 2,580 | 2,521 | 2,521 | 771,400 |
| 2024/07/01 | 2,470 | 2,538 | 2,441 | 2,538 | 1,182,200 |
| 2024/06/28 | 2,380 | 2,422 | 2,363 | 2,382 | 916,700 |
| 2024/06/27 | 2,362 | 2,369 | 2,314 | 2,352 | 381,900 |
| 2024/06/26 | 2,327 | 2,386 | 2,326 | 2,366 | 598,400 |
| 2024/06/25 | 2,337 | 2,361 | 2,309 | 2,333 | 443,900 |
| 2024/06/24 | 2,312 | 2,345 | 2,307 | 2,322 | 387,100 |
| 2024/06/21 | 2,297 | 2,327 | 2,294 | 2,309 | 729,400 |
| 2024/06/20 | 2,285 | 2,325 | 2,282 | 2,284 | 645,800 |
| 2024/06/19 | 2,293 | 2,320 | 2,273 | 2,280 | 442,100 |
| 2024/06/18 | 2,298 | 2,329 | 2,285 | 2,293 | 737,100 |
| 2024/06/17 | 2,442 | 2,442 | 2,268 | 2,279 | 1,250,800 |
| 2024/06/14 | 2,406 | 2,446 | 2,403 | 2,443 | 442,300 |
| 2024/06/13 | 2,431 | 2,444 | 2,375 | 2,403 | 521,000 |
| 2024/06/12 | 2,475 | 2,483 | 2,434 | 2,439 | 468,900 |
| 2024/06/11 | 2,452 | 2,518 | 2,431 | 2,463 | 517,700 |
| 2024/06/10 | 2,458 | 2,478 | 2,426 | 2,468 | 738,800 |
| 2024/06/07 | 2,397 | 2,440 | 2,359 | 2,408 | 930,900 |
| 2024/06/06 | 2,421 | 2,455 | 2,387 | 2,408 | 877,800 |
| 2024/06/05 | 2,490 | 2,496 | 2,403 | 2,416 | 945,100 |
| 2024/06/04 | 2,500 | 2,549 | 2,465 | 2,507 | 936,600 |
| 2024/06/03 | 2,505 | 2,540 | 2,462 | 2,481 | 823,900 |
| 2024/05/31 | 2,457 | 2,501 | 2,450 | 2,489 | 1,021,800 |
| 2024/05/30 | 2,380 | 2,466 | 2,373 | 2,458 | 1,436,200 |
| 2024/05/29 | 2,328 | 2,394 | 2,323 | 2,384 | 698,800 |
| 2024/05/28 | 2,300 | 2,343 | 2,283 | 2,308 | 580,700 |
| 2024/05/27 | 2,242 | 2,305 | 2,232 | 2,292 | 594,200 |
| 2024/05/24 | 2,227 | 2,275 | 2,223 | 2,248 | 708,900 |
| 2024/05/23 | 2,220 | 2,270 | 2,220 | 2,230 | 943,800 |
| 2024/05/22 | 2,146 | 2,263 | 2,142 | 2,220 | 1,014,600 |
| 2024/05/21 | 2,115 | 2,154 | 2,094 | 2,142 | 628,700 |
| 2024/05/20 | 2,032 | 2,122 | 2,025 | 2,086 | 993,500 |
| 2024/05/17 | 1,935 | 2,042 | 1,903 | 2,032 | 947,300 |
| 2024/05/16 | 1,755 | 1,963 | 1,753 | 1,939 | 1,613,500 |
| 2024/05/15 | 1,835 | 1,879 | 1,822 | 1,858 | 721,800 |
| 2024/05/14 | 1,824 | 1,838 | 1,807 | 1,829 | 344,700 |
| 2024/05/13 | 1,870 | 1,876 | 1,825 | 1,835 | 296,100 |
| 2024/05/10 | 1,849 | 1,858 | 1,837 | 1,858 | 243,300 |
| 2024/05/09 | 1,836 | 1,857 | 1,808 | 1,835 | 439,400 |
| 2024/05/08 | 1,837 | 1,840 | 1,807 | 1,824 | 448,000 |
| 2024/05/07 | 1,819 | 1,850 | 1,799 | 1,842 | 434,800 |
| 2024/05/02 | 1,770 | 1,817 | 1,758 | 1,811 | 427,500 |
| 2024/05/01 | 1,776 | 1,776 | 1,752 | 1,765 | 201,000 |
| 2024/04/30 | 1,792 | 1,792 | 1,741 | 1,785 | 447,500 |
| 2024/04/26 | 1,759 | 1,771 | 1,738 | 1,764 | 540,800 |
| 2024/04/25 | 1,813 | 1,815 | 1,758 | 1,758 | 312,500 |
| 2024/04/24 | 1,839 | 1,839 | 1,802 | 1,820 | 432,000 |
| 2024/04/23 | 1,850 | 1,864 | 1,832 | 1,835 | 241,000 |
| 2024/04/22 | 1,836 | 1,852 | 1,819 | 1,835 | 261,800 |
| 2024/04/19 | 1,822 | 1,841 | 1,793 | 1,807 | 386,800 |
| 2024/04/18 | 1,822 | 1,866 | 1,818 | 1,852 | 348,400 |
| 2024/04/17 | 1,840 | 1,843 | 1,791 | 1,803 | 561,300 |
| 2024/04/16 | 1,955 | 1,956 | 1,837 | 1,846 | 580,800 |
| 2024/04/15 | 1,967 | 1,973 | 1,922 | 1,955 | 382,300 |
| 2024/04/12 | 1,936 | 1,961 | 1,923 | 1,961 | 247,700 |
| 2024/04/11 | 1,892 | 1,942 | 1,881 | 1,936 | 289,300 |
| 2024/04/10 | 1,893 | 1,934 | 1,884 | 1,911 | 267,600 |
| 2024/04/09 | 1,895 | 1,898 | 1,872 | 1,885 | 217,800 |
| 2024/04/08 | 1,886 | 1,914 | 1,869 | 1,897 | 366,900 |
| 2024/04/05 | 1,868 | 1,894 | 1,851 | 1,880 | 174,400 |
| 2024/04/04 | 1,882 | 1,891 | 1,867 | 1,883 | 196,800 |
| 2024/04/03 | 1,878 | 1,900 | 1,866 | 1,882 | 260,500 |
| 2024/04/02 | 1,905 | 1,910 | 1,857 | 1,875 | 291,200 |
| 2024/04/01 | 1,942 | 1,950 | 1,879 | 1,900 | 274,900 |
| 2024/03/29 | 1,925 | 1,953 | 1,920 | 1,945 | 298,100 |
| 2024/03/28 | 1,975 | 1,987 | 1,924 | 1,931 | 560,500 |
| 2024/03/27 | 1,951 | 1,984 | 1,947 | 1,956 | 677,000 |
| 2024/03/26 | 1,974 | 1,974 | 1,927 | 1,931 | 429,000 |
| 2024/03/25 | 1,978 | 2,011 | 1,958 | 1,967 | 460,700 |
| 2024/03/22 | 1,980 | 2,009 | 1,972 | 1,988 | 532,100 |
| 2024/03/21 | 1,977 | 1,994 | 1,953 | 1,963 | 840,000 |
| 2024/03/19 | 1,944 | 1,961 | 1,926 | 1,961 | 536,500 |
| 2024/03/18 | 1,928 | 1,946 | 1,909 | 1,946 | 681,500 |
| 2024/03/15 | 1,809 | 1,932 | 1,808 | 1,913 | 1,451,700 |
| 2024/03/14 | 1,798 | 1,827 | 1,795 | 1,821 | 504,000 |
| 2024/03/13 | 1,799 | 1,825 | 1,771 | 1,792 | 516,300 |
| 2024/03/12 | 1,795 | 1,796 | 1,753 | 1,771 | 283,100 |
| 2024/03/11 | 1,752 | 1,794 | 1,752 | 1,782 | 389,300 |
| 2024/03/08 | 1,718 | 1,781 | 1,714 | 1,769 | 415,900 |
| 2024/03/07 | 1,742 | 1,751 | 1,713 | 1,733 | 377,000 |
| 2024/03/06 | 1,751 | 1,770 | 1,750 | 1,754 | 317,100 |
| 2024/03/05 | 1,772 | 1,772 | 1,728 | 1,764 | 379,300 |
| 2024/03/04 | 1,749 | 1,799 | 1,739 | 1,774 | 791,700 |
| 2024/03/01 | 1,740 | 1,760 | 1,734 | 1,738 | 345,100 |
| 2024/02/29 | 1,753 | 1,763 | 1,741 | 1,749 | 353,100 |
| 2024/02/28 | 1,761 | 1,774 | 1,750 | 1,753 | 326,000 |
| 2024/02/27 | 1,784 | 1,788 | 1,752 | 1,756 | 408,000 |
| 2024/02/26 | 1,793 | 1,799 | 1,772 | 1,786 | 450,400 |
| 2024/02/22 | 1,810 | 1,816 | 1,786 | 1,792 | 251,000 |
| 2024/02/21 | 1,822 | 1,829 | 1,789 | 1,804 | 314,600 |
| 2024/02/20 | 1,820 | 1,834 | 1,810 | 1,826 | 348,900 |
| 2024/02/19 | 1,761 | 1,814 | 1,757 | 1,810 | 521,700 |
| 2024/02/16 | 1,759 | 1,770 | 1,728 | 1,760 | 509,700 |
| 2024/02/15 | 1,767 | 1,779 | 1,743 | 1,758 | 351,300 |
| 2024/02/14 | 1,800 | 1,808 | 1,751 | 1,754 | 537,000 |
| 2024/02/13 | 1,822 | 1,829 | 1,772 | 1,799 | 719,200 |
| 2024/02/09 | 1,843 | 1,852 | 1,813 | 1,819 | 571,400 |
| 2024/02/08 | 1,826 | 1,862 | 1,808 | 1,821 | 808,600 |
| 2024/02/07 | 1,796 | 1,835 | 1,784 | 1,818 | 976,900 |
| 2024/02/06 | 1,747 | 1,784 | 1,735 | 1,778 | 1,383,900 |
| 2024/02/05 | 1,720 | 1,778 | 1,685 | 1,744 | 1,705,200 |
| 2024/02/02 | 1,630 | 1,697 | 1,612 | 1,686 | 1,399,900 |
| 2024/02/01 | 1,576 | 1,603 | 1,566 | 1,599 | 457,800 |
| 2024/01/31 | 1,574 | 1,588 | 1,572 | 1,586 | 247,800 |
| 2024/01/30 | 1,595 | 1,602 | 1,576 | 1,577 | 256,600 |
| 2024/01/29 | 1,589 | 1,602 | 1,585 | 1,595 | 221,900 |
| 2024/01/26 | 1,615 | 1,622 | 1,576 | 1,578 | 389,800 |
| 2024/01/25 | 1,595 | 1,627 | 1,594 | 1,620 | 306,900 |
| 2024/01/24 | 1,616 | 1,628 | 1,595 | 1,595 | 338,500 |
| 2024/01/23 | 1,611 | 1,634 | 1,611 | 1,620 | 367,000 |
| 2024/01/22 | 1,610 | 1,631 | 1,598 | 1,628 | 272,600 |
| 2024/01/19 | 1,636 | 1,639 | 1,600 | 1,611 | 292,200 |
| 2024/01/18 | 1,628 | 1,639 | 1,622 | 1,629 | 285,800 |
| 2024/01/17 | 1,620 | 1,668 | 1,616 | 1,634 | 722,000 |
| 2024/01/16 | 1,629 | 1,638 | 1,613 | 1,614 | 365,800 |
| 2024/01/15 | 1,587 | 1,627 | 1,581 | 1,623 | 387,600 |
| 2024/01/12 | 1,595 | 1,598 | 1,571 | 1,582 | 251,500 |
| 2024/01/11 | 1,600 | 1,606 | 1,594 | 1,597 | 307,700 |
| 2024/01/10 | 1,580 | 1,592 | 1,567 | 1,589 | 315,900 |
| 2024/01/09 | 1,561 | 1,582 | 1,557 | 1,582 | 350,800 |
| 2024/01/05 | 1,585 | 1,585 | 1,555 | 1,555 | 352,700 |
| 2024/01/04 | 1,522 | 1,551 | 1,508 | 1,551 | 332,600 |