8242 エイチ・ツー・オーリテイリング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	828	828	810	810	322,400	810
2021-12-29	815	829	815	822	286,200	822
2021-12-28	800	806	798	806	448,800	806
2021-12-27	796	799	790	797	599,500	797
2021-12-24	810	814	792	796	317,300	796
2021-12-23	803	810	801	806	204,600	806
2021-12-22	820	821	797	798	322,900	798
2021-12-21	804	815	801	813	369,900	813
2021-12-20	798	806	792	796	341,100	796
2021-12-17	805	818	801	806	426,100	806
2021-12-16	803	817	802	814	336,800	814
2021-12-15	790	802	789	798	336,900	798
2021-12-14	795	801	785	791	446,400	791
2021-12-13	816	816	798	802	313,200	802
2021-12-10	818	822	804	811	350,200	811
2021-12-09	828	830	815	818	204,100	818
2021-12-08	838	841	824	826	444,700	826
2021-12-07	823	839	816	836	542,600	836
2021-12-06	813	816	800	808	364,100	808
2021-12-03	787	808	781	808	494,400	808
2021-12-02	791	791	772	772	685,300	772
2021-12-01	787	803	783	799	457,800	799
2021-11-30	800	813	789	790	725,400	790
2021-11-29	805	814	789	791	626,000	791
2021-11-26	853	855	824	827	448,100	827
2021-11-25	839	857	838	856	262,600	856
2021-11-24	856	867	837	842	258,500	842
2021-11-22	830	851	824	849	346,200	849
2021-11-19	839	840	824	839	397,200	839
2021-11-18	847	847	830	844	442,100	844
2021-11-17	875	876	853	853	411,600	853
2021-11-16	884	893	877	878	339,600	878
2021-11-15	882	884	871	884	363,800	884
2021-11-12	889	905	880	883	541,000	883
2021-11-11	863	888	862	886	327,400	886
2021-11-10	891	893	864	864	523,800	864
2021-11-09	925	925	884	885	865,600	885
2021-11-08	928	953	909	926	814,500	926
2021-11-05	906	919	902	917	455,500	917
2021-11-04	917	921	910	918	544,800	918
2021-11-02	925	931	906	910	405,500	910
2021-11-01	917	924	912	923	533,000	923
2021-10-29	914	915	901	907	517,500	907
2021-10-28	899	912	894	906	500,000	906
2021-10-27	917	917	902	908	334,700	908
2021-10-26	920	927	912	921	300,100	921
2021-10-25	910	922	908	911	389,300	911
2021-10-22	904	914	901	909	253,300	909
2021-10-21	922	928	910	911	323,600	911
2021-10-20	914	922	904	919	363,300	919
2021-10-19	917	922	900	909	352,400	909
2021-10-18	928	934	911	919	336,000	919
2021-10-15	926	929	916	920	334,500	920
2021-10-14	911	923	896	923	446,300	923
2021-10-13	910	932	905	920	694,900	920
2021-10-12	919	920	897	901	479,900	901
2021-10-11	913	928	911	925	480,600	925
2021-10-08	920	927	904	908	526,200	908
2021-10-07	937	937	898	905	884,900	905
2021-10-06	977	978	927	937	798,600	937
2021-10-05	976	987	969	978	808,600	978
2021-10-04	964	987	961	977	722,200	977
2021-10-01	961	980	943	945	914,500	945
2021-09-30	988	990	968	971	509,400	971
2021-09-29	973	990	964	983	648,300	983
2021-09-28	991	1,000	980	988	1,054,900	988
2021-09-27	972	1,008	971	986	1,312,100	986
2021-09-24	956	974	952	966	781,800	966
2021-09-22	937	949	935	943	487,300	943
2021-09-21	931	952	929	945	885,700	945
2021-09-17	954	956	939	956	664,400	956
2021-09-16	959	963	951	955	541,800	955
2021-09-15	961	965	948	951	640,800	951
2021-09-14	964	973	959	970	573,800	970
2021-09-13	933	964	928	964	510,900	964
2021-09-10	918	940	916	936	679,100	936
2021-09-09	911	926	906	920	647,900	920
2021-09-08	903	912	896	911	637,300	911
2021-09-07	888	901	878	900	562,700	900
2021-09-06	906	908	885	888	605,000	888
2021-09-03	870	900	867	891	1,077,700	891
2021-09-02	875	876	855	867	462,000	867
2021-09-01	864	894	863	879	840,100	879
2021-08-31	864	872	842	864	1,088,200	864
2021-08-30	840	856	835	852	558,100	852
2021-08-27	819	828	809	828	416,500	828
2021-08-26	828	837	818	820	501,300	820
2021-08-25	814	825	813	824	493,700	824
2021-08-24	795	813	790	807	498,600	807
2021-08-23	801	805	786	790	440,400	790
2021-08-20	779	791	778	786	383,300	786
2021-08-19	787	792	782	782	392,100	782
2021-08-18	798	799	788	791	557,700	791
2021-08-17	805	807	793	795	602,200	795
2021-08-16	805	812	800	805	463,600	805
2021-08-13	820	831	817	819	557,600	819
2021-08-12	848	852	831	835	382,600	835
2021-08-11	836	856	834	845	809,100	845
2021-08-10	800	825	798	824	590,500	824
2021-08-06	785	799	780	794	414,300	794
2021-08-05	788	800	785	788	505,700	788
2021-08-04	800	805	797	797	643,000	797
2021-08-03	810	812	797	797	919,200	797
2021-08-02	816	833	810	821	744,300	821
2021-07-30	824	829	807	824	1,066,900	824
2021-07-29	908	912	832	832	1,506,100	832
2021-07-28	889	907	881	905	741,400	905
2021-07-27	878	893	874	890	310,600	890
2021-07-26	885	885	869	871	257,300	871
2021-07-21	881	891	865	866	362,100	866
2021-07-20	868	874	864	867	430,300	867
2021-07-19	896	898	878	883	452,400	883
2021-07-16	900	917	897	910	365,900	910
2021-07-15	910	914	898	903	861,700	903
2021-07-14	939	946	918	921	547,000	921
2021-07-13	957	963	945	949	348,800	949
2021-07-12	960	960	937	949	606,100	949
2021-07-09	898	940	898	933	797,800	933
2021-07-08	925	926	909	920	484,300	920
2021-07-07	940	944	925	930	447,500	930
2021-07-06	938	959	934	955	461,200	955
2021-07-05	910	944	908	933	483,000	933
2021-07-02	912	926	911	920	338,800	920
2021-07-01	904	910	893	907	348,300	907
2021-06-30	920	924	894	901	583,400	901
2021-06-29	924	927	913	921	522,200	921
2021-06-28	949	950	936	943	458,800	943
2021-06-25	942	948	930	934	400,400	934
2021-06-24	943	952	933	934	534,100	934
2021-06-23	942	958	936	942	495,500	942
2021-06-22	926	947	920	942	684,600	942
2021-06-21	895	899	878	890	874,500	890
2021-06-18	924	933	912	914	770,800	914
2021-06-17	952	954	934	938	458,800	938
2021-06-16	949	963	947	950	443,700	950
2021-06-15	948	963	938	942	518,700	942
2021-06-14	966	976	949	949	404,900	949
2021-06-11	967	970	946	956	705,100	956
2021-06-10	990	993	958	977	1,041,900	977
2021-06-09	991	1,020	989	994	770,500	994
2021-06-08	969	983	968	983	483,100	983
2021-06-07	995	995	967	976	674,900	976
2021-06-04	957	992	957	990	893,700	990
2021-06-03	946	978	946	951	1,012,600	951
2021-06-02	897	939	891	939	1,090,500	939
2021-06-01	889	892	875	889	595,300	889
2021-05-31	893	902	875	878	590,400	878
2021-05-28	867	896	866	894	772,700	894
2021-05-27	866	873	854	854	1,052,800	854
2021-05-26	864	871	852	866	851,400	866
2021-05-25	913	913	876	879	1,031,800	879
2021-05-24	911	929	901	923	745,100	923
2021-05-21	899	908	891	902	650,800	902
2021-05-20	898	907	892	904	460,500	904
2021-05-19	894	910	881	907	780,800	907
2021-05-18	867	911	866	899	1,335,800	899
2021-05-17	838	859	838	855	638,400	855
2021-05-14	810	833	806	824	467,700	824
2021-05-13	810	819	799	800	714,800	800
2021-05-12	834	835	797	810	1,070,600	810
2021-05-11	855	864	838	843	716,900	843
2021-05-10	860	871	856	864	467,800	864
2021-05-07	865	871	852	864	380,900	864
2021-05-06	865	883	859	865	789,300	865
2021-04-30	844	863	844	853	606,500	853
2021-04-28	836	845	830	835	421,300	835
2021-04-27	833	841	825	834	326,000	834
2021-04-26	824	839	815	834	577,200	834
2021-04-23	792	820	785	816	514,500	816
2021-04-22	786	802	784	800	493,300	800
2021-04-21	783	788	769	780	773,900	780
2021-04-20	826	826	796	797	913,300	797
2021-04-19	850	854	827	829	419,800	829
2021-04-16	834	845	823	842	462,400	842
2021-04-15	821	838	821	831	437,600	831
2021-04-14	832	836	821	833	743,000	833
2021-04-13	843	877	842	857	896,100	857
2021-04-12	830	840	829	840	321,900	840
2021-04-09	826	833	820	827	465,500	827
2021-04-08	838	839	812	821	720,700	821
2021-04-07	857	865	840	846	829,000	846
2021-04-06	869	874	852	862	565,500	862
2021-04-05	859	874	846	869	578,600	869
2021-04-02	872	873	837	853	903,300	853
2021-04-01	904	911	848	857	1,074,400	857
2021-03-31	933	936	916	916	490,300	916
2021-03-30	912	940	910	939	492,500	939
2021-03-29	971	972	919	929	771,000	929
2021-03-26	961	969	950	958	535,700	958
2021-03-25	934	957	934	946	462,700	946
2021-03-24	944	947	911	926	1,000,300	926
2021-03-23	999	999	957	957	1,097,600	957
2021-03-22	991	1,007	985	1,001	359,800	1,001
2021-03-19	975	995	970	992	726,700	992
2021-03-18	978	978	965	976	490,900	976
2021-03-17	975	977	964	977	396,200	977
2021-03-16	975	985	965	977	474,300	977
2021-03-15	967	982	964	975	501,600	975
2021-03-12	950	962	942	952	895,900	952
2021-03-11	965	976	953	959	725,200	959
2021-03-10	958	969	942	955	984,900	955
2021-03-09	965	986	948	973	980,200	973
2021-03-08	927	959	923	953	863,300	953
2021-03-05	895	915	882	915	673,500	915
2021-03-04	888	890	875	888	757,900	888
2021-03-03	864	895	858	889	928,400	889
2021-03-02	868	869	854	855	850,100	855
2021-03-01	887	887	851	871	920,200	871
2021-02-26	875	893	866	872	981,100	872
2021-02-25	875	881	862	876	803,900	876
2021-02-24	845	872	842	861	1,803,300	861
2021-02-22	840	864	840	842	442,800	842
2021-02-19	839	847	832	832	882,400	832
2021-02-18	863	864	835	846	580,200	846
2021-02-17	840	860	838	852	687,500	852
2021-02-16	825	840	818	836	567,000	836
2021-02-15	832	836	814	819	641,300	819
2021-02-12	825	835	815	828	556,700	828
2021-02-10	815	828	809	825	544,900	825
2021-02-09	840	848	815	822	844,300	822
2021-02-08	825	853	825	833	1,251,100	833
2021-02-05	800	823	795	820	1,006,700	820
2021-02-04	782	802	775	794	728,400	794
2021-02-03	769	782	756	772	863,600	772
2021-02-02	760	771	754	762	626,900	762
2021-02-01	753	777	753	769	692,600	769
2021-01-29	762	768	735	749	1,119,500	749
2021-01-28	702	750	700	743	1,238,000	743
2021-01-27	709	713	705	710	327,200	710
2021-01-26	705	708	699	708	425,800	708
2021-01-25	702	707	698	705	372,200	705
2021-01-22	707	712	701	704	350,500	704
2021-01-21	718	725	710	711	273,700	711
2021-01-20	699	718	696	718	504,200	718
2021-01-19	706	710	698	701	602,400	701
2021-01-18	728	728	703	706	520,900	706
2021-01-15	722	731	715	730	597,700	730
2021-01-14	712	723	704	719	407,000	719
2021-01-13	704	711	698	711	320,100	711
2021-01-12	697	703	694	703	349,000	703
2021-01-08	693	700	683	699	329,700	699
2021-01-07	702	706	689	693	381,000	693
2021-01-06	676	698	671	692	345,100	692
2021-01-05	669	678	669	673	287,100	673
2021-01-04	690	690	667	679	529,300	679

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2021年度]

8242 エイチ・ツー・オーリテイリング(株) の時系列データ [2021年度]