1. HOME >
  2. 株価時系列 >
  3. 8242 >
  4. 2020年

8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30697700686698336,100698
2020-12-29688694682694405,500694
2020-12-28687691672678432,800678
2020-12-25685700685691342,000691
2020-12-24686697684688276,800688
2020-12-23697698674678454,000678
2020-12-22687701685695382,300695
2020-12-21700702690700353,600700
2020-12-18691703689701640,500701
2020-12-17707708687687449,100687
2020-12-16698704695700434,400700
2020-12-15695700692695309,800695
2020-12-14690701690695405,000695
2020-12-11682690677689381,600689
2020-12-10679687673680505,700680
2020-12-09665677665671557,600671
2020-12-08661669653669533,500669
2020-12-07676680669671443,600671
2020-12-04670675665673455,800673
2020-12-03657680655674657,500674
2020-12-02657662643659602,800659
2020-12-01641650636650936,800650
2020-11-306656656396431,055,700643
2020-11-27655674655668867,000668
2020-11-266656706466521,020,400652
2020-11-25695699668668663,700668
2020-11-24698706687687506,500687
2020-11-20680688674683326,600683
2020-11-19704710682688572,800688
2020-11-18699711691703575,200703
2020-11-17694709687707775,100707
2020-11-16668689668678729,000678
2020-11-13668674648654783,700654
2020-11-12695700673677704,400677
2020-11-116927186867101,407,100710
2020-11-106446636426521,711,200652
2020-11-09630632607608755,600608
2020-11-06620633615621726,800621
2020-11-056346346126211,144,000621
2020-11-046736786276361,482,500636
2020-11-026626766336531,539,200653
2020-10-30691695680682565,500682
2020-10-29690705685697456,000697
2020-10-28720720693702607,300702
2020-10-27729731717728582,400728
2020-10-26728748725747598,200747
2020-10-23721730712728452,200728
2020-10-22720722711716333,400716
2020-10-21712729711727344,400727
2020-10-20717723709710331,900710
2020-10-19716728714728305,500728
2020-10-16733733703707578,500707
2020-10-15752754729729526,800729
2020-10-14768769748752763,900752
2020-10-13764771760769491,100769
2020-10-12750761744757401,700757
2020-10-09750759743751627,400751
2020-10-08752758743744743,500744
2020-10-07745756741751612,400751
2020-10-06761761744754732,800754
2020-10-057267627267611,260,900761
2020-10-026907246887071,574,900707
2020-09-30692712682683761,800683
2020-09-29689689677682515,700682
2020-09-286836986726981,019,200698
2020-09-25696698670673771,200673
2020-09-24728730686687877,500687
2020-09-23728738722735718,700735
2020-09-187257437207291,964,300729
2020-09-17723732718725540,600725
2020-09-16713720705720554,600720
2020-09-15733733711716583,500716
2020-09-14730742727742431,900742
2020-09-11712729706728504,800728
2020-09-10718721704714667,300714
2020-09-09727727715721554,100721
2020-09-08730738722735428,700735
2020-09-07727732718724535,100724
2020-09-04718733715732378,500732
2020-09-03738741725725311,500725
2020-09-02733738721725426,500725
2020-09-01736736725728381,900728
2020-08-31745754740741316,300741
2020-08-28732755727734660,400734
2020-08-27743743732732373,600732
2020-08-26738747731747262,000747
2020-08-25739745730738386,000738
2020-08-24726730716724325,200724
2020-08-21725736721724267,800724
2020-08-20712729712725352,800725
2020-08-19709722705714393,400714
2020-08-18715719706712337,300712
2020-08-17715730709724686,100724
2020-08-14705716698713317,100713
2020-08-13718720696709670,300709
2020-08-12697718697710523,000710
2020-08-11670700669696792,000696
2020-08-07635655629650461,800650
2020-08-06637649632637362,400637
2020-08-05631639625636669,200636
2020-08-04625650622649778,000649
2020-08-03606622603615646,100615
2020-07-316356366026051,278,600605
2020-07-306756856356351,384,800635
2020-07-29686687676678603,400678
2020-07-28705709696696394,200696
2020-07-27699712688712509,700712
2020-07-22720729712712612,300712
2020-07-21702720697717468,200717
2020-07-20706712691712571,200712
2020-07-17711714700711513,000711
2020-07-167147337067151,058,600715
2020-07-15691702688699832,400699
2020-07-14675682663674632,800674
2020-07-13677687666674794,300674
2020-07-10688690661661776,900661
2020-07-09700702683684766,700684
2020-07-08716722703703851,900703
2020-07-07723729711723692,100723
2020-07-06705731702727876,000727
2020-07-03720720684699801,000699
2020-07-02706737706720757,500720
2020-07-01717729697704725,500704
2020-06-30742750719720668,900720
2020-06-29745749721727652,000727
2020-06-26772779750750515,200750
2020-06-25783786760762504,000762
2020-06-24789795783792459,100792
2020-06-23799806791792459,400792
2020-06-22775793768789491,500789
2020-06-19787795775775742,900775
2020-06-18790792777785565,800785
2020-06-17810811788797764,600797
2020-06-16815828803825737,200825
2020-06-15790804785785480,900785
2020-06-12783802778797615,900797
2020-06-11830835796806990,400806
2020-06-10847852826849736,600849
2020-06-09890894856862613,500862
2020-06-08879885863885592,500885
2020-06-05866870852866659,000866
2020-06-04892899855863588,700863
2020-06-03897899867877471,900877
2020-06-02863875858869621,800869
2020-06-01852871841845763,400845
2020-05-29880885843844746,700844
2020-05-288989188848881,021,200888
2020-05-27863874841872943,600872
2020-05-268538658308481,195,100848
2020-05-25841849834849331,500849
2020-05-22845846819823265,100823
2020-05-21850854835835367,400835
2020-05-20839840821839443,700839
2020-05-19851859827840515,400840
2020-05-18799823791821466,500821
2020-05-15786805783799483,700799
2020-05-14790795783786424,600786
2020-05-13800806792797691,300797
2020-05-12850862823829766,300829
2020-05-11801870800865649,100865
2020-05-08774798769798554,800798
2020-05-07782784757762950,100762
2020-05-01820823802812622,100812
2020-04-30841863839849516,400849
2020-04-28822832809826469,700826
2020-04-27821838815831542,600831
2020-04-24812826795818624,500818
2020-04-23777823777820573,800820
2020-04-22783794775775488,000775
2020-04-21770783760783572,000783
2020-04-20786807786793361,600793
2020-04-17788812781796553,700796
2020-04-16783790774788415,100788
2020-04-15814815785793595,000793
2020-04-14802823800820439,800820
2020-04-13800820793808278,700808
2020-04-10815815783811400,300811
2020-04-09795815783810478,800810
2020-04-08778804763798433,100798
2020-04-07806809752769647,700769
2020-04-06740795726787810,500787
2020-04-03762785739751588,100751
2020-04-02767783759772788,200772
2020-04-01776821774792803,900792
2020-03-31788823779791829,300791
2020-03-307907997547851,570,700785
2020-03-278128387898381,182,200838
2020-03-268508537928021,209,300802
2020-03-258888888538741,000,100874
2020-03-24820867808859842,600859
2020-03-238208317717971,165,900797
2020-03-198058397588161,919,000816
2020-03-187557907497801,804,700780
2020-03-176927556857461,589,100746
2020-03-167177377037041,039,700704
2020-03-136757236607021,665,100702
2020-03-127407517187271,434,100727
2020-03-11757781751762860,700762
2020-03-107337617057571,503,600757
2020-03-097797807427501,126,400750
2020-03-068188207917981,021,200798
2020-03-05838842823829627,300829
2020-03-048208358148321,041,900832
2020-03-038708748378411,193,800841
2020-03-028218608178531,078,500853
2020-02-288318448218331,308,600833
2020-02-27872875857867879,700867
2020-02-26882899872897942,200897
2020-02-259009118878961,365,800896
2020-02-21930947927944735,800944
2020-02-20958965936936935,900936
2020-02-19972972953953537,800953
2020-02-18961968952962556,600962
2020-02-17980981954961939,800961
2020-02-141,0101,013987987746,900987
2020-02-131,0011,0119921,010454,1001,010
2020-02-121,0011,0089891,000560,9001,000
2020-02-101,0001,0099961,000436,4001,000
2020-02-071,0141,0161,0001,011492,5001,011
2020-02-061,0261,0271,0141,015769,7001,015
2020-02-059951,0089931,0031,272,9001,003
2020-02-049951,0219911,016592,1001,016
2020-02-039811,007981990943,900990
2020-01-319971,0089851,0031,312,5001,003
2020-01-301,0491,0511,0021,0051,556,9001,005
2020-01-291,1011,1101,0861,094673,1001,094
2020-01-281,0951,1001,0821,096462,2001,096
2020-01-271,1111,1131,0941,105584,9001,105
2020-01-241,1551,1561,1401,140267,0001,140
2020-01-231,1551,1621,1461,149448,9001,149
2020-01-221,1661,1741,1561,174334,4001,174
2020-01-211,1881,1901,1691,169363,8001,169
2020-01-201,2031,2081,1901,194414,1001,194
2020-01-171,2071,2201,2031,214295,1001,214
2020-01-161,2061,2071,1961,205228,2001,205
2020-01-151,1991,2001,1881,195363,5001,195
2020-01-141,2091,2091,1861,194372,4001,194
2020-01-101,2101,2211,2091,213226,8001,213
2020-01-091,2111,2231,2101,215240,8001,215
2020-01-081,2071,2151,1961,208330,5001,208
2020-01-071,2101,2341,2081,231459,8001,231
2020-01-061,2061,2151,2021,207360,6001,207

分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株