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
2026/03/27 2,423 2,481 2,420 2,467 513,900
2026/03/26 2,402 2,441 2,400 2,430 350,600
2026/03/25 2,399 2,415 2,393 2,407 334,200
2026/03/24 2,364 2,377 2,343 2,349 321,100
2026/03/23 2,290 2,325 2,283 2,314 376,000
2026/03/19 2,319 2,336 2,310 2,313 406,000
2026/03/18 2,324 2,354 2,300 2,354 313,100
2026/03/17 2,280 2,316 2,280 2,299 221,800
2026/03/16 2,288 2,311 2,259 2,270 421,800
2026/03/13 2,243 2,281 2,233 2,273 359,100
2026/03/12 2,280 2,288 2,252 2,261 327,600
2026/03/11 2,325 2,328 2,285 2,285 251,800
2026/03/10 2,319 2,325 2,281 2,285 350,100
2026/03/09 2,220 2,281 2,207 2,269 516,300
2026/03/06 2,328 2,328 2,285 2,318 319,400
2026/03/05 2,354 2,391 2,338 2,356 392,000
2026/03/04 2,320 2,331 2,275 2,304 433,500
2026/03/03 2,399 2,399 2,353 2,359 431,300
2026/03/02 2,402 2,438 2,400 2,412 284,600
2026/02/27 2,425 2,459 2,416 2,452 284,500
2026/02/26 2,480 2,482 2,415 2,416 251,200
2026/02/25 2,492 2,493 2,445 2,470 318,100
2026/02/24 2,488 2,494 2,448 2,476 270,900
2026/02/20 2,512 2,529 2,484 2,488 470,900
2026/02/19 2,466 2,508 2,450 2,504 373,700
2026/02/18 2,455 2,478 2,443 2,476 323,300
2026/02/17 2,413 2,430 2,398 2,424 238,000
2026/02/16 2,456 2,460 2,395 2,399 255,700
2026/02/13 2,505 2,518 2,439 2,446 386,000
2026/02/12 2,450 2,485 2,443 2,463 393,300
2026/02/10 2,401 2,455 2,389 2,455 525,500
2026/02/09 2,352 2,413 2,340 2,401 643,100
2026/02/06 2,282 2,335 2,270 2,333 462,600
2026/02/05 2,327 2,374 2,291 2,308 782,200
2026/02/04 2,181 2,251 2,135 2,181 761,500
2026/02/03 2,128 2,163 2,113 2,141 390,900
2026/02/02 2,150 2,160 2,120 2,128 346,100
2026/01/30 2,111 2,119 2,091 2,112 426,800
2026/01/29 2,076 2,102 2,044 2,100 252,400
2026/01/28 2,105 2,109 2,088 2,093 286,700
2026/01/27 2,150 2,160 2,124 2,124 240,100
2026/01/26 2,179 2,186 2,153 2,162 287,400
2026/01/23 2,192 2,204 2,178 2,188 189,000
2026/01/22 2,185 2,199 2,180 2,191 194,500
2026/01/21 2,172 2,197 2,158 2,184 249,100
2026/01/20 2,173 2,215 2,169 2,200 303,500
2026/01/19 2,126 2,181 2,118 2,175 287,000
2026/01/16 2,110 2,145 2,110 2,138 243,000
2026/01/15 2,132 2,141 2,114 2,140 186,900
2026/01/14 2,116 2,153 2,112 2,148 328,800
2026/01/13 2,135 2,142 2,108 2,124 288,800
2026/01/09 2,087 2,113 2,087 2,110 305,300
2026/01/08 2,073 2,075 2,047 2,073 340,400
2026/01/07 2,053 2,089 2,047 2,082 409,300
2026/01/06 2,060 2,065 2,030 2,065 404,400
2026/01/05 2,081 2,091 2,055 2,065 266,900

このページの先頭へ