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
2,308.3
円
(18:13)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,760.0 (24/07/23) | 1,713.0 (24/03/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,760.0 (24/07/23) | 1,508.0 (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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,310.0 | 2,316.0 | 2,293.0 | 2,316.0 | +14.5 | +0.6 | 303,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 2,286.0 | 2,308.0 | 2,275.5 | 2,301.5 | +27.0 | +1.2 | 386,000 |
| 2/12 | 2,284.0 | 2,291.0 | 2,256.5 | 2,274.5 | -0.5 | +0.0 | 385,300 |
| 2/10 | 2,270.5 | 2,301.0 | 2,269.0 | 2,275.0 | +16.0 | +0.7 | 371,700 |
| 2/7 | 2,239.5 | 2,276.0 | 2,239.5 | 2,259.0 | +37.0 | +1.7 | 428,900 |
| 2/6 | 2,214.0 | 2,260.5 | 2,198.5 | 2,222.0 | +31.0 | +1.4 | 524,600 |
| 2/5 | 2,281.5 | 2,295.5 | 2,163.5 | 2,191.0 | -104.5 | -4.6 | 1,092,500 |
| 2/4 | 2,305.5 | 2,313.0 | 2,273.0 | 2,295.5 | -8.0 | -0.4 | 342,400 |
| 2/3 | 2,300.0 | 2,311.0 | 2,269.0 | 2,303.5 | -14.0 | -0.6 | 350,900 |
| 1/31 | 2,347.5 | 2,349.0 | 2,306.5 | 2,317.5 | -17.5 | -0.8 | 391,700 |
| 1/30 | 2,310.0 | 2,336.5 | 2,302.0 | 2,335.0 | +14.5 | +0.6 | 403,800 |
| 1/29 | 2,270.0 | 2,320.5 | 2,264.5 | 2,320.5 | +50.5 | +2.2 | 358,500 |
| 1/28 | 2,329.0 | 2,329.0 | 2,255.5 | 2,270.0 | -9.0 | -0.4 | 618,900 |
| 1/27 | 2,246.0 | 2,290.0 | 2,221.0 | 2,279.0 | +61.5 | +2.8 | 678,600 |
| 1/24 | 2,226.0 | 2,242.5 | 2,216.0 | 2,217.5 | -8.5 | -0.4 | 284,800 |
| 1/23 | 2,226.0 | 2,243.0 | 2,210.0 | 2,226.0 | +5.0 | +0.2 | 310,300 |
| 1/22 | 2,249.5 | 2,260.0 | 2,212.5 | 2,221.0 | -15.0 | -0.7 | 293,300 |
| 1/21 | 2,250.5 | 2,253.5 | 2,235.0 | 2,236.0 | -2.5 | -0.1 | 193,400 |
| 1/20 | 2,210.0 | 2,246.0 | 2,200.0 | 2,238.5 | +41.0 | +1.9 | 247,400 |
| 1/17 | 2,189.5 | 2,205.0 | 2,175.5 | 2,197.5 | -1.0 | -0.1 | 253,100 |
| 1/16 | 2,215.0 | 2,228.0 | 2,198.5 | 2,198.5 | -8.0 | -0.4 | 301,600 |
| 1/15 | 2,214.0 | 2,225.5 | 2,197.0 | 2,206.5 | +4.5 | +0.2 | 253,200 |
| 1/14 | 2,223.5 | 2,227.0 | 2,178.0 | 2,202.0 | -19.5 | -0.9 | 538,200 |
| 1/10 | 2,223.5 | 2,247.5 | 2,215.0 | 2,221.5 | +3.0 | +0.1 | 333,500 |
| 1/9 | 2,249.5 | 2,259.0 | 2,214.0 | 2,218.5 | -10.0 | -0.5 | 349,800 |
| 1/8 | 2,251.0 | 2,251.0 | 2,213.5 | 2,228.5 | -17.5 | -0.8 | 432,600 |
| 1/7 | 2,253.5 | 2,270.0 | 2,242.0 | 2,246.0 | +1.0 | +0.0 | 490,000 |
| 1/6 | 2,312.5 | 2,329.5 | 2,185.0 | 2,245.0 | -68.0 | -2.9 | 772,800 |
| 12/30 | 2,353.0 | 2,360.0 | 2,307.5 | 2,313.0 | -45.5 | -1.9 | 519,800 |
| 12/27 | 2,379.5 | 2,379.5 | 2,329.0 | 2,358.5 | +2.5 | +0.1 | 498,100 |
| 12/26 | 2,222.0 | 2,359.5 | 2,222.0 | 2,356.0 | +139.5 | +6.3 | 926,700 |
▶︎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
