株式
  1. HOME >
  2. 株価時系列 >
  3. 8242

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
2025-12-052,1182,1262,0692,083.5333,7002,083.50
2025-12-042,080.52,143.52,080.52,140.5366,6002,140.50
2025-12-032,1202,120.52,0772,077338,0002,077
2025-12-022,1702,1702,103.52,104.5226,6002,104.50
2025-12-012,1662,170.52,1352,144283,5002,144
2025-11-282,1752,1882,165.52,174276,5002,174
2025-11-272,1752,185.52,1592,175261,1002,175
2025-11-262,1502,1772,136.52,169.5339,7002,169.50
2025-11-252,1292,1452,1122,133359,1002,133
2025-11-212,081.52,149.52,0802,148662,2002,148
2025-11-202,0582,096.52,043.52,081.5451,7002,081.50
2025-11-192,0362,0572,0302,043.5429,6002,043.50
2025-11-181,9992,0331,9972,011.5741,1002,011.50
2025-11-172,0692,083.51,9732,015970,2002,015
2025-11-142,125.52,1702,125.52,165.5341,2002,165.50
2025-11-132,137.52,158.52,124.52,125.5395,5002,125.50
2025-11-122,1002,144.52,0952,142.5460,6002,142.50
2025-11-112,1212,1212,070.52,088333,0002,088
2025-11-102,1202,1272,1022,121303,4002,121
2025-11-072,0962,1142,081.52,102256,9002,102
2025-11-062,0822,106.52,0732,096368,1002,096
2025-11-052,0802,0952,0452,073444,4002,073
2025-11-042,088.52,1062,062.52,080589,1002,080
2025-10-312,050.52,0982,045.52,088.5567,3002,088.50
2025-10-302,0352,048.52,020.52,044.5376,2002,044.50
2025-10-292,080.52,085.52,036.52,039362,5002,039
2025-10-282,109.52,1152,0742,085.5347,3002,085.50
2025-10-272,1152,136.52,108.52,127375,3002,127
2025-10-242,105.52,114.52,088.52,088.5323,5002,088.50
2025-10-232,0842,1282,0842,114.5305,1002,114.50
2025-10-222,0652,0952,0652,084269,6002,084
2025-10-212,078.52,0902,0622,065.5241,4002,065.50
2025-10-202,0902,109.52,0702,078.5321,8002,078.50
2025-10-172,0882,094.52,0512,062.5385,5002,062.50
2025-10-162,042.52,099.52,042.52,099587,9002,099
2025-10-152,0202,043.52,013.52,013.5373,3002,013.50
2025-10-141,9922,0341,981.52,025.5558,6002,025.50
2025-10-102,056.52,069.52,031.52,031.5530,5002,031.50
2025-10-092,0882,094.52,0632,082.5306,5002,082.50
2025-10-082,1122,121.52,094.52,097.5376,5002,097.50
2025-10-072,1552,160.52,106.52,110448,6002,110
2025-10-062,1852,185.52,1422,155433,5002,155
2025-10-032,120.52,152.52,1102,143.5338,3002,143.50
2025-10-022,1452,168.52,1162,120.5369,0002,120.50
2025-10-012,1422,1532,107.52,144.5450,7002,144.50
2025-09-302,1722,181.52,1602,171313,4002,171
2025-09-292,239.52,2422,1702,173614,2002,173
2025-09-262,2902,2902,262.52,271846,4002,271
2025-09-252,240.52,2702,2392,264625,7002,264
2025-09-242,2782,278.52,236.52,247497,3002,247
2025-09-222,2422,2642,230.52,260478,9002,260
2025-09-192,255.52,2852,2092,230679,3002,230
2025-09-182,2552,2652,2302,2561,221,3002,256
2025-09-172,251.52,2602,2252,242.5307,6002,242.50
2025-09-162,237.52,271.52,227.52,2521,174,8002,252
2025-09-122,2402,2732,2372,246.5429,6002,246.50
2025-09-112,241.52,2422,2112,236.5369,1002,236.50
2025-09-102,2502,2622,2352,241.5292,7002,241.50
2025-09-092,2642,2782,2422,242432,3002,242
2025-09-082,239.52,2822,2322,248.5509,4002,248.50
2025-09-052,261.52,2762,223.52,231.5440,0002,231.50
2025-09-042,2002,233.52,1942,233.5390,5002,233.50
2025-09-032,228.52,2322,2052,213495,7002,213
2025-09-022,137.52,239.52,137.52,238.5616,2002,238.50
2025-09-012,0872,1292,081.52,126276,6002,126
2025-08-292,136.52,1442,0812,084341,5002,084
2025-08-282,103.52,136.52,1022,136.5249,9002,136.50
2025-08-272,1012,1162,099.52,103.5247,4002,103.50
2025-08-262,110.52,116.52,0822,101153,8002,101
2025-08-252,1042,1182,102.52,109172,5002,109
2025-08-222,100.52,1192,093.52,114.5130,1002,114.50
2025-08-212,123.52,1242,0992,100.5196,2002,100.50
2025-08-202,144.52,1512,1182,118271,4002,118
2025-08-192,1652,1792,136.52,136.5355,6002,136.50
2025-08-182,089.52,162.52,074.52,162627,7002,162
2025-08-152,092.52,098.52,0722,095294,1002,095
2025-08-142,111.52,1172,081.52,085.5282,4002,085.50
2025-08-132,1302,132.52,1072,114.5290,8002,114.50
2025-08-122,099.52,126.52,079.52,119.5425,2002,119.50
2025-08-082,1002,113.52,077.52,077.5374,0002,077.50
2025-08-072,077.52,103.52,0752,089.5337,7002,089.50
2025-08-062,0302,097.52,027.52,088577,4002,088
2025-08-051,995.52,0381,973.52,030.5666,2002,030.50
2025-08-041,9532,0131,948.51,998657,4001,998
2025-08-011,999.52,0991,9692,0351,178,0002,035
2025-07-311,9862,008.51,9791,996.5451,8001,996.50
2025-07-301,978.51,9971,974.51,997282,9001,997
2025-07-291,9801,9931,954.51,972.5345,1001,972.50
2025-07-281,987.52,0101,9861,995237,0001,995
2025-07-252,0062,0171,9861,987.5293,3001,987.50
2025-07-241,9842,0091,9802,005416,9002,005
2025-07-231,968.51,984.51,959.51,984376,8001,984
2025-07-221,9461,9761,945.51,961.5306,4001,961.50
2025-07-181,9461,969.51,9451,965.5450,4001,965.50
2025-07-171,9181,9461,917.51,941385,6001,941
2025-07-161,9531,956.51,9231,935.5473,9001,935.50
2025-07-151,9701,980.51,9631,965.5259,5001,965.50
2025-07-141,9701,976.51,9611,962252,0001,962
2025-07-111,9611,978.51,9611,965.5305,6001,965.50
2025-07-101,9461,958.51,9331,958475,0001,958
2025-07-091,9501,9841,949.51,959.5373,7001,959.50
2025-07-081,9431,953.51,926.51,949.5337,7001,949.50
2025-07-071,9291,959.51,927.51,946.5349,7001,946.50
2025-07-041,930.51,938.51,9211,931.5282,6001,931.50
2025-07-031,9361,9501,927.51,927.5438,2001,927.50
2025-07-021,9121,9491,9121,942481,4001,942
2025-07-011,8931,9661,8851,951832,5001,951
2025-06-301,9191,9191,881.51,893523,1001,893
2025-06-271,9041,9161,8921,910.5490,5001,910.50
2025-06-261,8551,8861,8521,885.5419,3001,885.50
2025-06-251,8681,8681,8441,855471,2001,855
2025-06-241,926.51,926.51,8701,870354,5001,870
2025-06-231,9281,9281,893.51,912.5328,6001,912.50
2025-06-201,949.51,955.51,927.51,939734,9001,939
2025-06-191,9581,9661,948.51,960239,7001,960
2025-06-181,950.51,9741,950.51,954359,9001,954
2025-06-171,948.51,952.51,925.51,952.5351,5001,952.50
2025-06-161,9501,9571,9411,951313,1001,951
2025-06-131,9391,950.51,9251,931380,3001,931
2025-06-121,9411,948.51,9251,936409,0001,936
2025-06-111,9191,9731,914.51,950.5512,4001,950.50
2025-06-101,9061,9321,9021,923438,2001,923
2025-06-091,9111,9221,8981,905.5394,4001,905.50
2025-06-061,9081,9111,8971,911405,3001,911
2025-06-051,929.51,9411,896.51,899.5569,8001,899.50
2025-06-041,9551,956.51,925.51,933.5539,8001,933.50
2025-06-031,942.51,966.51,919.51,964.5670,2001,964.50
2025-06-021,9521,9771,933.51,955596,7001,955
2025-05-301,9701,9931,957.51,977838,3001,977
2025-05-291,9841,9921,9731,983.5334,3001,983.50
2025-05-282,0002,010.51,9821,984419,4001,984
2025-05-271,964.51,9861,9481,986394,2001,986
2025-05-261,9951,9951,9401,955.5697,9001,955.50
2025-05-231,971.52,003.51,959.51,997.5311,3001,997.50
2025-05-221,9932,0131,959.51,972531,6001,972
2025-05-212,0152,015.51,983.52,002.5593,0002,002.50
2025-05-202,0802,0822,0062,012.5564,5002,012.50
2025-05-192,0512,101.52,0512,069.5500,7002,069.50
2025-05-161,990.52,098.51,9482,091.51,180,3002,091.50
2025-05-151,9202,006.51,9202,003718,4002,003
2025-05-141,956.51,968.51,8941,936.5948,9001,936.50
2025-05-131,9672,0761,9312,0001,516,9002,000
2025-05-121,9321,9551,915.51,933627,1001,933
2025-05-091,9151,932.51,901.51,932.5454,1001,932.50
2025-05-081,8661,888.51,850.51,888.5555,6001,888.50
2025-05-071,8901,8941,862.51,882.5775,1001,882.50
2025-05-021,916.51,9171,883.51,896.5628,8001,896.50
2025-05-011,956.51,957.51,9281,935.5377,8001,935.50
2025-04-301,9411,956.51,9271,951388,7001,951
2025-04-281,9501,955.51,9111,927321,4001,927
2025-04-251,9261,9461,9261,934.5343,0001,934.50
2025-04-241,945.51,9571,9261,935.5443,5001,935.50
2025-04-231,9671,9671,9251,938.5399,5001,938.50
2025-04-221,8991,9291,8991,906.5682,6001,906.50
2025-04-211,9431,9471,893.51,897431,8001,897
2025-04-181,9501,9601,9381,955285,3001,955
2025-04-171,927.51,953.51,921.51,953.5383,3001,953.50
2025-04-161,9751,977.51,9101,927.5583,7001,927.50
2025-04-151,999.52,0091,9581,971.5474,8001,971.50
2025-04-141,987.52,0021,951.51,994411,0001,994
2025-04-111,8841,969.51,8751,965462,5001,965
2025-04-101,9892,001.51,9571,990592,0001,990
2025-04-091,8901,9001,841.51,869608,7001,869
2025-04-081,8651,938.51,8641,935.5519,7001,935.50
2025-04-071,7581,820.51,7521,790860,7001,790
2025-04-041,9922,002.51,9151,953685,1001,953
2025-04-031,993.52,061.51,9922,016749,9002,016
2025-04-022,202.52,214.52,0652,078737,7002,078
2025-04-012,281.52,292.52,252.52,252.5207,9002,252.50
2025-03-312,2732,2902,2412,261327,5002,261
2025-03-282,3092,324.52,291.52,309.5360,1002,309.50
2025-03-272,3222,3372,296.52,336.5658,7002,336.50
2025-03-262,325.52,344.52,3202,342385,5002,342
2025-03-252,3302,3502,313.52,329292,8002,329
2025-03-242,3222,329.52,2902,305278,3002,305
2025-03-212,2732,3402,272.52,312.5501,0002,312.50
2025-03-192,2452,2792,2422,273.5284,4002,273.50
2025-03-182,2922,3112,249.52,249.5458,1002,249.50
2025-03-172,2842,3112,2752,287340,1002,287
2025-03-142,2302,294.52,2302,294.5323,8002,294.50
2025-03-132,229.52,249.52,217.52,230.5394,0002,230.50
2025-03-122,2122,234.52,183.52,214.5384,5002,214.50
2025-03-112,1892,214.52,1712,214560,5002,214
2025-03-102,2332,2362,1952,197.5439,4002,197.50
2025-03-072,2362,267.52,2262,233345,4002,233
2025-03-062,2452,2732,2412,273274,7002,273
2025-03-052,2382,2442,213.52,225425,1002,225
2025-03-042,290.52,3062,2212,224.5579,1002,224.50
2025-03-032,2852,306.52,2812,294.5272,0002,294.50
2025-02-282,300.52,3152,265.52,265.5330,1002,265.50
2025-02-272,2602,3162,255.52,316244,8002,316
2025-02-262,2562,2822,251.52,279322,4002,279
2025-02-252,276.52,295.52,2652,266350,5002,266
2025-02-212,2682,2952,2682,282426,8002,282
2025-02-202,296.52,3062,2582,268452,1002,268
2025-02-192,3172,3322,2972,307337,4002,307
2025-02-182,3002,3322,2932,332428,7002,332
2025-02-172,3002,3112,2872,288.5317,2002,288.50
2025-02-142,3102,3162,2932,316303,2002,316
2025-02-132,2862,3082,275.52,301.5386,0002,301.50
2025-02-122,2842,2912,256.52,274.5385,3002,274.50
2025-02-102,270.52,3012,2692,275371,7002,275
2025-02-072,239.52,2762,239.52,259428,9002,259
2025-02-062,2142,260.52,198.52,222524,6002,222
2025-02-052,281.52,295.52,163.52,1911,092,5002,191
2025-02-042,305.52,3132,2732,295.5342,4002,295.50
2025-02-032,3002,3112,2692,303.5350,9002,303.50
2025-01-312,347.52,3492,306.52,317.5391,7002,317.50
2025-01-302,3102,336.52,3022,335403,8002,335
2025-01-292,2702,320.52,264.52,320.5358,5002,320.50
2025-01-282,3292,3292,255.52,270618,9002,270
2025-01-272,2462,2902,2212,279678,6002,279
2025-01-242,2262,242.52,2162,217.5284,8002,217.50
2025-01-232,2262,2432,2102,226310,3002,226
2025-01-222,249.52,2602,212.52,221293,3002,221
2025-01-212,250.52,253.52,2352,236193,4002,236
2025-01-202,2102,2462,2002,238.5247,4002,238.50
2025-01-172,189.52,2052,175.52,197.5253,1002,197.50
2025-01-162,2152,2282,198.52,198.5301,6002,198.50
2025-01-152,2142,225.52,1972,206.5253,2002,206.50
2025-01-142,223.52,2272,1782,202538,2002,202
2025-01-102,223.52,247.52,2152,221.5333,5002,221.50
2025-01-092,249.52,2592,2142,218.5349,8002,218.50
2025-01-082,2512,2512,213.52,228.5432,6002,228.50
2025-01-072,253.52,2702,2422,246490,0002,246
2025-01-062,312.52,329.52,1852,245772,8002,245

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