！決算発表予定日 2024/05/15
8242東証P貸借
業種 小売業
エイチ・ツー・オー リテイリング 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,011 (24/03/25) | 1,438 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,011 (24/03/25) | 1,508 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,837 | 1,840 | 1,807 | 1,824 | -18 | -1.0 | 448,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,819 | 1,850 | 1,799 | 1,842 | +31 | +1.7 | 434,800 |
| 5/2 | 1,770 | 1,817 | 1,758 | 1,811 | +46 | +2.6 | 427,500 |
| 5/1 | 1,776 | 1,776 | 1,752 | 1,765 | -20 | -1.1 | 201,000 |
| 4/30 | 1,792 | 1,792 | 1,741 | 1,785 | +21 | +1.2 | 447,500 |
| 4/26 | 1,759 | 1,771 | 1,738 | 1,764 | +6 | +0.3 | 540,800 |
| 4/25 | 1,813 | 1,815 | 1,758 | 1,758 | -62 | -3.4 | 312,500 |
| 4/24 | 1,839 | 1,839 | 1,802 | 1,820 | -15 | -0.8 | 432,000 |
| 4/23 | 1,850 | 1,864 | 1,832 | 1,835 | 0 | 0.0 | 241,000 |
| 4/22 | 1,836 | 1,852 | 1,819 | 1,835 | +28 | +1.6 | 261,800 |
| 4/19 | 1,822 | 1,841 | 1,793 | 1,807 | -45 | -2.4 | 386,800 |
| 4/18 | 1,822 | 1,866 | 1,818 | 1,852 | +49 | +2.7 | 348,400 |
| 4/17 | 1,840 | 1,843 | 1,791 | 1,803 | -43 | -2.3 | 561,300 |
| 4/16 | 1,955 | 1,956 | 1,837 | 1,846 | -109 | -5.6 | 580,800 |
| 4/15 | 1,967 | 1,973 | 1,922 | 1,955 | -6 | -0.3 | 382,300 |
| 4/12 | 1,936 | 1,961 | 1,923 | 1,961 | +25 | +1.3 | 247,700 |
| 4/11 | 1,892 | 1,942 | 1,881 | 1,936 | +25 | +1.3 | 289,300 |
| 4/10 | 1,893 | 1,934 | 1,884 | 1,911 | +26 | +1.4 | 267,600 |
| 4/9 | 1,895 | 1,898 | 1,872 | 1,885 | -12 | -0.6 | 217,800 |
| 4/8 | 1,886 | 1,914 | 1,869 | 1,897 | +17 | +0.9 | 366,900 |
| 4/5 | 1,868 | 1,894 | 1,851 | 1,880 | -3 | -0.2 | 174,400 |
| 4/4 | 1,882 | 1,891 | 1,867 | 1,883 | +1 | +0.1 | 196,800 |
| 4/3 | 1,878 | 1,900 | 1,866 | 1,882 | +7 | +0.4 | 260,500 |
| 4/2 | 1,905 | 1,910 | 1,857 | 1,875 | -25 | -1.3 | 291,200 |
| 4/1 | 1,942 | 1,950 | 1,879 | 1,900 | -45 | -2.3 | 274,900 |
| 3/29 | 1,925 | 1,953 | 1,920 | 1,945 | +14 | +0.7 | 298,100 |
| 3/28 | 1,975 | 1,987 | 1,924 | 1,931 | -25 | -1.3 | 560,500 |
| 3/27 | 1,951 | 1,984 | 1,947 | 1,956 | +25 | +1.3 | 677,000 |
| 3/26 | 1,974 | 1,974 | 1,927 | 1,931 | -36 | -1.8 | 429,000 |
| 3/25 | 1,978 | 2,011 | 1,958 | 1,967 | -21 | -1.1 | 460,700 |
| 3/22 | 1,980 | 2,009 | 1,972 | 1,988 | +25 | +1.3 | 532,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて