8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,759 | 1,771 | 1,738 | 1,764 | 540,800 | 1,764 |
| 2024-04-25 | 1,813 | 1,815 | 1,758 | 1,758 | 312,500 | 1,758 |
| 2024-04-24 | 1,839 | 1,839 | 1,802 | 1,820 | 432,000 | 1,820 |
| 2024-04-23 | 1,850 | 1,864 | 1,832 | 1,835 | 241,000 | 1,835 |
| 2024-04-22 | 1,836 | 1,852 | 1,819 | 1,835 | 261,800 | 1,835 |
| 2024-04-19 | 1,822 | 1,841 | 1,793 | 1,807 | 386,800 | 1,807 |
| 2024-04-18 | 1,822 | 1,866 | 1,818 | 1,852 | 348,400 | 1,852 |
| 2024-04-17 | 1,840 | 1,843 | 1,791 | 1,803 | 561,300 | 1,803 |
| 2024-04-16 | 1,955 | 1,956 | 1,837 | 1,846 | 580,800 | 1,846 |
| 2024-04-15 | 1,967 | 1,973 | 1,922 | 1,955 | 382,300 | 1,955 |
| 2024-04-12 | 1,936 | 1,961 | 1,923 | 1,961 | 247,700 | 1,961 |
| 2024-04-11 | 1,892 | 1,942 | 1,881 | 1,936 | 289,300 | 1,936 |
| 2024-04-10 | 1,893 | 1,934 | 1,884 | 1,911 | 267,600 | 1,911 |
| 2024-04-09 | 1,895 | 1,898 | 1,872 | 1,885 | 217,800 | 1,885 |
| 2024-04-08 | 1,886 | 1,914 | 1,869 | 1,897 | 366,900 | 1,897 |
| 2024-04-05 | 1,868 | 1,894 | 1,851 | 1,880 | 174,400 | 1,880 |
| 2024-04-04 | 1,882 | 1,891 | 1,867 | 1,883 | 196,800 | 1,883 |
| 2024-04-03 | 1,878 | 1,900 | 1,866 | 1,882 | 260,500 | 1,882 |
| 2024-04-02 | 1,905 | 1,910 | 1,857 | 1,875 | 291,200 | 1,875 |
| 2024-04-01 | 1,942 | 1,950 | 1,879 | 1,900 | 274,900 | 1,900 |
| 2024-03-29 | 1,925 | 1,953 | 1,920 | 1,945 | 298,100 | 1,945 |
| 2024-03-28 | 1,975 | 1,987 | 1,924 | 1,931 | 560,500 | 1,931 |
| 2024-03-27 | 1,951 | 1,984 | 1,947 | 1,956 | 677,000 | 1,956 |
| 2024-03-26 | 1,974 | 1,974 | 1,927 | 1,931 | 429,000 | 1,931 |
| 2024-03-25 | 1,978 | 2,011 | 1,958 | 1,967 | 460,700 | 1,967 |
| 2024-03-22 | 1,980 | 2,009 | 1,972 | 1,988 | 532,100 | 1,988 |
| 2024-03-21 | 1,977 | 1,994 | 1,953 | 1,963 | 840,000 | 1,963 |
| 2024-03-19 | 1,944 | 1,961 | 1,926 | 1,961 | 536,500 | 1,961 |
| 2024-03-18 | 1,928 | 1,946 | 1,909 | 1,946 | 681,500 | 1,946 |
| 2024-03-15 | 1,809 | 1,932 | 1,808 | 1,913 | 1,451,700 | 1,913 |
| 2024-03-14 | 1,798 | 1,827 | 1,795 | 1,821 | 504,000 | 1,821 |
| 2024-03-13 | 1,799 | 1,825 | 1,771 | 1,792 | 516,300 | 1,792 |
| 2024-03-12 | 1,795 | 1,796 | 1,753 | 1,771 | 283,100 | 1,771 |
| 2024-03-11 | 1,752 | 1,794 | 1,752 | 1,782 | 389,300 | 1,782 |
| 2024-03-08 | 1,718 | 1,781 | 1,714 | 1,769 | 415,900 | 1,769 |
| 2024-03-07 | 1,742 | 1,751 | 1,713 | 1,733 | 377,000 | 1,733 |
| 2024-03-06 | 1,751 | 1,770 | 1,750 | 1,754 | 317,100 | 1,754 |
| 2024-03-05 | 1,772 | 1,772 | 1,728 | 1,764 | 379,300 | 1,764 |
| 2024-03-04 | 1,749 | 1,799 | 1,739 | 1,774 | 791,700 | 1,774 |
| 2024-03-01 | 1,740 | 1,760 | 1,734 | 1,738 | 345,100 | 1,738 |
| 2024-02-29 | 1,753 | 1,763 | 1,741 | 1,749 | 353,100 | 1,749 |
| 2024-02-28 | 1,761 | 1,774 | 1,750 | 1,753 | 326,000 | 1,753 |
| 2024-02-27 | 1,784 | 1,788 | 1,752 | 1,756 | 408,000 | 1,756 |
| 2024-02-26 | 1,793 | 1,799 | 1,772 | 1,786 | 450,400 | 1,786 |
| 2024-02-22 | 1,810 | 1,816 | 1,786 | 1,792 | 251,000 | 1,792 |
| 2024-02-21 | 1,822 | 1,829 | 1,789 | 1,804 | 314,600 | 1,804 |
| 2024-02-20 | 1,820 | 1,834 | 1,810 | 1,826 | 348,900 | 1,826 |
| 2024-02-19 | 1,761 | 1,814 | 1,757 | 1,810 | 521,700 | 1,810 |
| 2024-02-16 | 1,759 | 1,770 | 1,728 | 1,760 | 509,700 | 1,760 |
| 2024-02-15 | 1,767 | 1,779 | 1,743 | 1,758 | 351,300 | 1,758 |
| 2024-02-14 | 1,800 | 1,808 | 1,751 | 1,754 | 537,000 | 1,754 |
| 2024-02-13 | 1,822 | 1,829 | 1,772 | 1,799 | 719,200 | 1,799 |
| 2024-02-09 | 1,843 | 1,852 | 1,813 | 1,819 | 571,400 | 1,819 |
| 2024-02-08 | 1,826 | 1,862 | 1,808 | 1,821 | 808,600 | 1,821 |
| 2024-02-07 | 1,796 | 1,835 | 1,784 | 1,818 | 976,900 | 1,818 |
| 2024-02-06 | 1,747 | 1,784 | 1,735 | 1,778 | 1,383,900 | 1,778 |
| 2024-02-05 | 1,720 | 1,778 | 1,685 | 1,744 | 1,705,200 | 1,744 |
| 2024-02-02 | 1,630 | 1,697 | 1,612 | 1,686 | 1,399,900 | 1,686 |
| 2024-02-01 | 1,576 | 1,603 | 1,566 | 1,599 | 457,800 | 1,599 |
| 2024-01-31 | 1,574 | 1,588 | 1,572 | 1,586 | 247,800 | 1,586 |
| 2024-01-30 | 1,595 | 1,602 | 1,576 | 1,577 | 256,600 | 1,577 |
| 2024-01-29 | 1,589 | 1,602 | 1,585 | 1,595 | 221,900 | 1,595 |
| 2024-01-26 | 1,615 | 1,622 | 1,576 | 1,578 | 389,800 | 1,578 |
| 2024-01-25 | 1,595 | 1,627 | 1,594 | 1,620 | 306,900 | 1,620 |
| 2024-01-24 | 1,616 | 1,628 | 1,595 | 1,595 | 338,500 | 1,595 |
| 2024-01-23 | 1,611 | 1,634 | 1,611 | 1,620 | 367,000 | 1,620 |
| 2024-01-22 | 1,610 | 1,631 | 1,598 | 1,628 | 272,600 | 1,628 |
| 2024-01-19 | 1,636 | 1,639 | 1,600 | 1,611 | 292,200 | 1,611 |
| 2024-01-18 | 1,628 | 1,639 | 1,622 | 1,629 | 285,800 | 1,629 |
| 2024-01-17 | 1,620 | 1,668 | 1,616 | 1,634 | 722,000 | 1,634 |
| 2024-01-16 | 1,629 | 1,638 | 1,613 | 1,614 | 365,800 | 1,614 |
| 2024-01-15 | 1,587 | 1,627 | 1,581 | 1,623 | 387,600 | 1,623 |
| 2024-01-12 | 1,595 | 1,598 | 1,571 | 1,582 | 251,500 | 1,582 |
| 2024-01-11 | 1,600 | 1,606 | 1,594 | 1,597 | 307,700 | 1,597 |
| 2024-01-10 | 1,580 | 1,592 | 1,567 | 1,589 | 315,900 | 1,589 |
| 2024-01-09 | 1,561 | 1,582 | 1,557 | 1,582 | 350,800 | 1,582 |
| 2024-01-05 | 1,585 | 1,585 | 1,555 | 1,555 | 352,700 | 1,555 |
| 2024-01-04 | 1,522 | 1,551 | 1,508 | 1,551 | 332,600 | 1,551 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
