8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,992 | 2,002.5 | 1,915 | 1,953 | 685,100 | 1,953 |
| 2025-04-03 | 1,993.5 | 2,061.5 | 1,992 | 2,016 | 749,900 | 2,016 |
| 2025-04-02 | 2,202.5 | 2,214.5 | 2,065 | 2,078 | 737,700 | 2,078 |
| 2025-04-01 | 2,281.5 | 2,292.5 | 2,252.5 | 2,252.5 | 207,900 | 2,252.50 |
| 2025-03-31 | 2,273 | 2,290 | 2,241 | 2,261 | 327,500 | 2,261 |
| 2025-03-28 | 2,309 | 2,324.5 | 2,291.5 | 2,309.5 | 360,100 | 2,309.50 |
| 2025-03-27 | 2,322 | 2,337 | 2,296.5 | 2,336.5 | 658,700 | 2,336.50 |
| 2025-03-26 | 2,325.5 | 2,344.5 | 2,320 | 2,342 | 385,500 | 2,342 |
| 2025-03-25 | 2,330 | 2,350 | 2,313.5 | 2,329 | 292,800 | 2,329 |
| 2025-03-24 | 2,322 | 2,329.5 | 2,290 | 2,305 | 278,300 | 2,305 |
| 2025-03-21 | 2,273 | 2,340 | 2,272.5 | 2,312.5 | 501,000 | 2,312.50 |
| 2025-03-19 | 2,245 | 2,279 | 2,242 | 2,273.5 | 284,400 | 2,273.50 |
| 2025-03-18 | 2,292 | 2,311 | 2,249.5 | 2,249.5 | 458,100 | 2,249.50 |
| 2025-03-17 | 2,284 | 2,311 | 2,275 | 2,287 | 340,100 | 2,287 |
| 2025-03-14 | 2,230 | 2,294.5 | 2,230 | 2,294.5 | 323,800 | 2,294.50 |
| 2025-03-13 | 2,229.5 | 2,249.5 | 2,217.5 | 2,230.5 | 394,000 | 2,230.50 |
| 2025-03-12 | 2,212 | 2,234.5 | 2,183.5 | 2,214.5 | 384,500 | 2,214.50 |
| 2025-03-11 | 2,189 | 2,214.5 | 2,171 | 2,214 | 560,500 | 2,214 |
| 2025-03-10 | 2,233 | 2,236 | 2,195 | 2,197.5 | 439,400 | 2,197.50 |
| 2025-03-07 | 2,236 | 2,267.5 | 2,226 | 2,233 | 345,400 | 2,233 |
| 2025-03-06 | 2,245 | 2,273 | 2,241 | 2,273 | 274,700 | 2,273 |
| 2025-03-05 | 2,238 | 2,244 | 2,213.5 | 2,225 | 425,100 | 2,225 |
| 2025-03-04 | 2,290.5 | 2,306 | 2,221 | 2,224.5 | 579,100 | 2,224.50 |
| 2025-03-03 | 2,285 | 2,306.5 | 2,281 | 2,294.5 | 272,000 | 2,294.50 |
| 2025-02-28 | 2,300.5 | 2,315 | 2,265.5 | 2,265.5 | 330,100 | 2,265.50 |
| 2025-02-27 | 2,260 | 2,316 | 2,255.5 | 2,316 | 244,800 | 2,316 |
| 2025-02-26 | 2,256 | 2,282 | 2,251.5 | 2,279 | 322,400 | 2,279 |
| 2025-02-25 | 2,276.5 | 2,295.5 | 2,265 | 2,266 | 350,500 | 2,266 |
| 2025-02-21 | 2,268 | 2,295 | 2,268 | 2,282 | 426,800 | 2,282 |
| 2025-02-20 | 2,296.5 | 2,306 | 2,258 | 2,268 | 452,100 | 2,268 |
| 2025-02-19 | 2,317 | 2,332 | 2,297 | 2,307 | 337,400 | 2,307 |
| 2025-02-18 | 2,300 | 2,332 | 2,293 | 2,332 | 428,700 | 2,332 |
| 2025-02-17 | 2,300 | 2,311 | 2,287 | 2,288.5 | 317,200 | 2,288.50 |
| 2025-02-14 | 2,310 | 2,316 | 2,293 | 2,316 | 303,200 | 2,316 |
| 2025-02-13 | 2,286 | 2,308 | 2,275.5 | 2,301.5 | 386,000 | 2,301.50 |
| 2025-02-12 | 2,284 | 2,291 | 2,256.5 | 2,274.5 | 385,300 | 2,274.50 |
| 2025-02-10 | 2,270.5 | 2,301 | 2,269 | 2,275 | 371,700 | 2,275 |
| 2025-02-07 | 2,239.5 | 2,276 | 2,239.5 | 2,259 | 428,900 | 2,259 |
| 2025-02-06 | 2,214 | 2,260.5 | 2,198.5 | 2,222 | 524,600 | 2,222 |
| 2025-02-05 | 2,281.5 | 2,295.5 | 2,163.5 | 2,191 | 1,092,500 | 2,191 |
| 2025-02-04 | 2,305.5 | 2,313 | 2,273 | 2,295.5 | 342,400 | 2,295.50 |
| 2025-02-03 | 2,300 | 2,311 | 2,269 | 2,303.5 | 350,900 | 2,303.50 |
| 2025-01-31 | 2,347.5 | 2,349 | 2,306.5 | 2,317.5 | 391,700 | 2,317.50 |
| 2025-01-30 | 2,310 | 2,336.5 | 2,302 | 2,335 | 403,800 | 2,335 |
| 2025-01-29 | 2,270 | 2,320.5 | 2,264.5 | 2,320.5 | 358,500 | 2,320.50 |
| 2025-01-28 | 2,329 | 2,329 | 2,255.5 | 2,270 | 618,900 | 2,270 |
| 2025-01-27 | 2,246 | 2,290 | 2,221 | 2,279 | 678,600 | 2,279 |
| 2025-01-24 | 2,226 | 2,242.5 | 2,216 | 2,217.5 | 284,800 | 2,217.50 |
| 2025-01-23 | 2,226 | 2,243 | 2,210 | 2,226 | 310,300 | 2,226 |
| 2025-01-22 | 2,249.5 | 2,260 | 2,212.5 | 2,221 | 293,300 | 2,221 |
| 2025-01-21 | 2,250.5 | 2,253.5 | 2,235 | 2,236 | 193,400 | 2,236 |
| 2025-01-20 | 2,210 | 2,246 | 2,200 | 2,238.5 | 247,400 | 2,238.50 |
| 2025-01-17 | 2,189.5 | 2,205 | 2,175.5 | 2,197.5 | 253,100 | 2,197.50 |
| 2025-01-16 | 2,215 | 2,228 | 2,198.5 | 2,198.5 | 301,600 | 2,198.50 |
| 2025-01-15 | 2,214 | 2,225.5 | 2,197 | 2,206.5 | 253,200 | 2,206.50 |
| 2025-01-14 | 2,223.5 | 2,227 | 2,178 | 2,202 | 538,200 | 2,202 |
| 2025-01-10 | 2,223.5 | 2,247.5 | 2,215 | 2,221.5 | 333,500 | 2,221.50 |
| 2025-01-09 | 2,249.5 | 2,259 | 2,214 | 2,218.5 | 349,800 | 2,218.50 |
| 2025-01-08 | 2,251 | 2,251 | 2,213.5 | 2,228.5 | 432,600 | 2,228.50 |
| 2025-01-07 | 2,253.5 | 2,270 | 2,242 | 2,246 | 490,000 | 2,246 |
| 2025-01-06 | 2,312.5 | 2,329.5 | 2,185 | 2,245 | 772,800 | 2,245 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株