1. HOME >
  2. 株価時系列 >
  3. 8242 >
  4. 2019年

8242 エイチ・ツー・オー リテイリング(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2421,2421,2201,227257,1001,227
2019-12-271,2341,2431,2301,235250,6001,235
2019-12-261,2121,2221,2101,222194,3001,222
2019-12-251,2441,2441,2061,209367,0001,209
2019-12-241,2631,2661,2351,242317,5001,242
2019-12-231,2811,2811,2541,263273,9001,263
2019-12-201,2871,2901,2691,278547,0001,278
2019-12-191,2951,2961,2841,288336,7001,288
2019-12-181,3391,3401,3011,305435,6001,305
2019-12-171,3351,3501,3241,342581,9001,342
2019-12-161,3181,3381,3131,324507,3001,324
2019-12-131,2891,3141,2851,298600,7001,298
2019-12-121,2711,2711,2511,251416,2001,251
2019-12-111,2661,2781,2621,274308,6001,274
2019-12-101,2601,2741,2551,266349,9001,266
2019-12-091,2471,2551,2351,252377,8001,252
2019-12-061,2581,2591,2361,240371,9001,240
2019-12-051,2341,2551,2291,253492,5001,253
2019-12-041,2021,2231,1981,222339,2001,222
2019-12-031,2151,2181,2051,212218,1001,212
2019-12-021,2251,2381,2191,233170,9001,233
2019-11-291,2231,2331,2111,214217,3001,214
2019-11-281,2241,2281,2151,220256,6001,220
2019-11-271,2131,2271,2091,216324,8001,216
2019-11-261,2461,2471,2131,216290,0001,216
2019-11-251,2331,2411,2271,237269,2001,237
2019-11-221,2041,2251,2041,222337,3001,222
2019-11-211,2101,2111,1811,198534,1001,198
2019-11-201,2161,2341,2081,213341,0001,213
2019-11-191,2191,2321,2151,231270,6001,231
2019-11-181,2311,2311,2211,224242,9001,224
2019-11-151,2251,2431,2151,234373,0001,234
2019-11-141,2461,2471,2141,217378,9001,217
2019-11-131,2631,2681,2491,249293,6001,249
2019-11-121,2541,2631,2411,260313,6001,260
2019-11-111,2681,2721,2461,252337,4001,252
2019-11-081,2671,2741,2541,269528,4001,269
2019-11-071,2591,2701,2481,257428,5001,257
2019-11-061,2241,2621,2161,261791,3001,261
2019-11-051,2241,2261,1951,226460,6001,226
2019-11-011,1971,2111,1821,203506,6001,203
2019-10-311,2221,2391,2191,235402,6001,235
2019-10-301,2291,2291,2021,207739,9001,207
2019-10-291,2381,2461,2331,234247,5001,234
2019-10-281,2361,2361,2231,228196,7001,228
2019-10-251,2321,2361,2161,231277,7001,231
2019-10-241,2431,2461,2341,238198,7001,238
2019-10-231,2431,2461,2181,243330,7001,243
2019-10-211,2451,2471,2321,235254,3001,235
2019-10-181,2281,2451,2261,240366,7001,240
2019-10-171,2511,2521,2261,228277,2001,228
2019-10-161,2501,2631,2401,245381,3001,245
2019-10-151,2361,2431,2281,236283,5001,236
2019-10-111,2221,2251,2091,216376,4001,216
2019-10-101,2191,2211,1931,221366,5001,221
2019-10-091,2201,2201,1961,205384,3001,205
2019-10-081,2041,2251,2021,219283,4001,219
2019-10-071,1911,1991,1841,199253,9001,199
2019-10-041,1761,1891,1641,187305,0001,187
2019-10-031,1831,1901,1701,190273,3001,190
2019-10-021,2071,2281,2001,205445,1001,205
2019-10-011,1901,2361,1901,225449,1001,225
2019-09-301,1941,1991,1761,181379,7001,181
2019-09-271,2281,2341,1881,204510,1001,204
2019-09-261,2661,2731,2411,246580,8001,246
2019-09-251,2521,2591,2451,252363,7001,252
2019-09-241,2321,2761,2321,259477,2001,259
2019-09-201,2381,2381,2181,229639,9001,229
2019-09-191,2081,2591,2081,243687,5001,243
2019-09-181,2351,2381,1971,203487,0001,203
2019-09-171,2421,2501,2351,246351,0001,246
2019-09-131,2441,2441,2161,241553,4001,241
2019-09-121,2481,2521,2261,233404,5001,233
2019-09-111,2051,2381,2051,228596,5001,228
2019-09-101,1531,1871,1511,187367,6001,187
2019-09-091,1321,1541,1271,153333,4001,153
2019-09-061,1401,1421,1241,128313,3001,128
2019-09-051,1261,1571,1241,143385,3001,143
2019-09-041,1131,1171,1051,111228,0001,111
2019-09-031,1001,1181,0991,115209,0001,115
2019-09-021,1151,1181,0991,099256,6001,099
2019-08-301,1051,1151,0971,115323,2001,115
2019-08-291,1011,1041,0861,098212,7001,098
2019-08-281,0931,0961,0821,091249,4001,091
2019-08-271,0881,0981,0841,093253,0001,093
2019-08-261,0771,0831,0681,076444,1001,076
2019-08-231,1181,1211,1041,110227,8001,110
2019-08-221,1091,1121,1031,111178,1001,111
2019-08-211,1011,1121,0971,103237,4001,103
2019-08-201,1071,1151,1051,113305,6001,113
2019-08-191,0811,0991,0801,096307,1001,096
2019-08-161,0801,0931,0701,083351,9001,083
2019-08-151,0931,0961,0791,085328,3001,085
2019-08-141,1011,1101,0871,110360,6001,110
2019-08-131,0881,0951,0721,094391,6001,094
2019-08-091,1251,1261,1001,103635,6001,103
2019-08-081,1321,1391,1211,123288,8001,123
2019-08-071,1261,1401,1231,136468,8001,136
2019-08-061,1021,1371,0961,135435,8001,135
2019-08-051,1521,1611,1221,144540,1001,144
2019-08-021,1891,1921,1531,162612,0001,162
2019-08-011,2121,2251,1911,217449,2001,217
2019-07-311,2301,2521,2271,236759,9001,236
2019-07-301,2581,2781,2581,278262,2001,278
2019-07-291,2631,2701,2481,268250,3001,268
2019-07-261,2651,2681,2491,262338,2001,262
2019-07-251,2771,2881,2671,283231,9001,283
2019-07-241,2631,2661,2491,262295,3001,262
2019-07-231,2381,2751,2321,269283,9001,269
2019-07-221,2541,2591,2421,247301,2001,247
2019-07-191,2191,2561,2141,247367,2001,247
2019-07-181,2481,2521,2191,223355,6001,223
2019-07-171,2561,2661,2461,253331,3001,253
2019-07-161,2761,2791,2621,263236,7001,263
2019-07-121,2921,2921,2681,275216,7001,275
2019-07-111,2751,2881,2731,286233,3001,286
2019-07-101,2831,2871,2621,269478,9001,269
2019-07-091,3021,3141,2931,301199,0001,301
2019-07-081,3251,3251,2951,295279,3001,295
2019-07-051,3151,3231,3081,319241,5001,319
2019-07-041,3051,3141,3011,313257,6001,313
2019-07-031,3061,3151,2861,301568,9001,301
2019-07-021,2841,2901,2711,288327,9001,288
2019-07-011,2621,2741,2431,271331,6001,271
2019-06-281,2441,2491,2331,242509,4001,242
2019-06-271,2081,2341,2061,233487,7001,233
2019-06-261,1921,2051,1901,201293,4001,201
2019-06-251,1931,2051,1911,200570,8001,200
2019-06-241,2001,2051,1881,200236,6001,200
2019-06-211,2051,2091,1751,181638,6001,181
2019-06-201,2081,2191,1991,210358,9001,210
2019-06-191,1801,2141,1721,206513,6001,206
2019-06-181,1781,1881,1601,166443,8001,166
2019-06-171,2001,2021,1811,181321,1001,181
2019-06-141,2001,2031,1841,198625,2001,198
2019-06-131,2101,2161,1781,199586,6001,199
2019-06-121,2271,2401,2171,232285,6001,232
2019-06-111,2391,2491,2201,241263,5001,241
2019-06-101,2201,2361,2161,225308,0001,225
2019-06-071,2221,2221,2041,212328,3001,212
2019-06-061,2401,2561,2261,227434,8001,227
2019-06-051,2401,2691,2321,247691,9001,247
2019-06-041,1921,2221,1821,215626,4001,215
2019-06-031,1601,1811,1601,176366,3001,176
2019-05-311,1911,1941,1741,175493,5001,175
2019-05-301,1781,1921,1761,190254,8001,190
2019-05-291,1971,1981,1771,191379,6001,191
2019-05-281,2031,2171,1901,205718,5001,205
2019-05-271,1991,2031,1931,199209,0001,199
2019-05-241,1871,2031,1811,195354,2001,195
2019-05-231,1771,2001,1771,200507,7001,200
2019-05-221,1731,1871,1691,171475,8001,171
2019-05-211,1581,1801,1551,172373,6001,172
2019-05-201,1701,1771,1591,163402,8001,163
2019-05-171,1751,1761,1401,168531,1001,168
2019-05-161,1661,2011,1661,175811,5001,175
2019-05-151,1961,2191,1351,1631,915,3001,163
2019-05-141,2801,3091,2661,303697,0001,303
2019-05-131,3031,3191,2931,301314,1001,301
2019-05-101,3121,3391,3081,316343,8001,316
2019-05-091,3311,3351,3081,322405,1001,322
2019-05-081,3531,3571,3371,344341,8001,344
2019-05-071,4221,4231,3621,367507,8001,367
2019-04-261,4241,4281,3951,413372,0001,413
2019-04-251,4321,4431,4151,439260,8001,439
2019-04-241,4551,4611,4221,424265,3001,424
2019-04-231,4271,4551,4251,453417,6001,453
2019-04-221,4081,4221,4021,416235,3001,416
2019-04-191,4481,4501,4021,412373,9001,412
2019-04-181,4591,4591,4331,438292,9001,438
2019-04-171,4681,4831,4591,465287,5001,465
2019-04-161,4521,4671,4501,460196,5001,460
2019-04-151,4691,4701,4521,460291,7001,460
2019-04-121,4741,4741,4331,440429,8001,440
2019-04-111,4801,4911,4581,465380,6001,465
2019-04-101,4641,4821,4571,473220,4001,473
2019-04-091,5031,5051,4601,465373,0001,465
2019-04-081,5431,5431,4991,503234,0001,503
2019-04-051,5301,5441,5281,532182,1001,532
2019-04-041,5331,5551,5231,535252,8001,535
2019-04-031,5261,5471,5151,540326,2001,540
2019-04-021,5661,5681,5261,527340,1001,527
2019-04-011,5551,5721,5481,553376,2001,553
2019-03-291,5241,5461,5141,542447,1001,542
2019-03-281,5271,5301,5011,508311,8001,508
2019-03-271,5251,5401,5021,538406,0001,538
2019-03-261,5311,5641,5251,554703,4001,554
2019-03-251,5201,5241,5021,506363,6001,506
2019-03-221,5441,5471,5341,547373,2001,547
2019-03-201,5401,5401,5231,533249,8001,533
2019-03-191,5451,5451,5181,530312,4001,530
2019-03-181,5231,5331,5141,530266,5001,530
2019-03-151,5091,5231,5041,513363,4001,513
2019-03-141,4981,5151,4941,498418,0001,498
2019-03-131,5371,5401,4951,504426,6001,504
2019-03-121,5061,5251,4951,520318,7001,520
2019-03-111,4921,4931,4661,491307,3001,491
2019-03-081,4901,5031,4671,476535,3001,476
2019-03-071,5151,5191,5001,507395,3001,507
2019-03-061,5351,5371,5181,520290,2001,520
2019-03-051,5361,5381,5201,534347,3001,534
2019-03-041,5521,5641,5421,553434,5001,553
2019-03-011,5241,5281,5101,525309,8001,525
2019-02-281,5431,5481,5221,522334,8001,522
2019-02-271,5471,5551,5371,545462,1001,545
2019-02-261,5381,5431,5221,543328,2001,543
2019-02-251,5431,5431,5271,538309,2001,538
2019-02-221,5321,5411,5231,534237,8001,534
2019-02-211,5601,5641,5371,546312,5001,546
2019-02-201,5531,5731,5421,560418,2001,560
2019-02-191,5491,5571,5371,550325,4001,550
2019-02-181,5501,5661,5381,564384,4001,564
2019-02-151,5081,5161,4841,512370,0001,512
2019-02-141,5191,5411,5191,526257,9001,526
2019-02-131,5111,5311,5011,517297,6001,517
2019-02-121,4931,5161,4841,508284,2001,508
2019-02-081,5141,5201,4901,492334,5001,492
2019-02-071,5671,5761,5291,534299,0001,534
2019-02-061,5921,6001,5661,569268,1001,569
2019-02-051,5961,6031,5751,583323,3001,583
2019-02-041,5591,6111,5541,604380,3001,604
2019-02-011,5281,5741,5281,554459,6001,554
2019-01-311,5341,5591,5271,529514,4001,529
2019-01-301,5401,5411,5071,509503,9001,509
2019-01-291,5481,5621,5451,553303,2001,553
2019-01-281,5741,5781,5581,558173,3001,558
2019-01-251,5611,5861,5611,570203,4001,570
2019-01-241,5651,5781,5541,568235,2001,568
2019-01-231,5651,5741,5451,553278,5001,553
2019-01-221,5911,6001,5741,577145,3001,577
2019-01-211,5761,5961,5711,580207,8001,580
2019-01-181,5621,5831,5581,566313,2001,566
2019-01-171,5721,6021,5491,558312,8001,558
2019-01-161,6131,6211,5551,567472,5001,567
2019-01-151,6001,6301,5981,623337,9001,623
2019-01-111,6371,6371,6031,609265,0001,609
2019-01-101,6051,6391,6051,623491,9001,623
2019-01-091,6271,6391,6191,624306,0001,624
2019-01-081,6321,6321,5961,609367,5001,609
2019-01-071,6001,6131,5831,610394,8001,610
2019-01-041,5291,5641,5251,560368,8001,560

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