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) |
昨年来高値 | 昨年来安値 |
---|---|
2,011 (24/03/25) | 1,154 (23/01/18) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,925 | 1,953 | 1,920 | 1,945 | +14 | +0.7 | 298,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/21 | 1,977 | 1,994 | 1,953 | 1,963 | +2 | +0.1 | 840,000 |
3/19 | 1,944 | 1,961 | 1,926 | 1,961 | +15 | +0.8 | 536,500 |
3/18 | 1,928 | 1,946 | 1,909 | 1,946 | +33 | +1.7 | 681,500 |
3/15 | 1,809 | 1,932 | 1,808 | 1,913 | +92 | +5.1 | 1,451,700 |
3/14 | 1,798 | 1,827 | 1,795 | 1,821 | +29 | +1.6 | 504,000 |
3/13 | 1,799 | 1,825 | 1,771 | 1,792 | +21 | +1.2 | 516,300 |
3/12 | 1,795 | 1,796 | 1,753 | 1,771 | -11 | -0.6 | 283,100 |
3/11 | 1,752 | 1,794 | 1,752 | 1,782 | +13 | +0.7 | 389,300 |
3/8 | 1,718 | 1,781 | 1,714 | 1,769 | +36 | +2.1 | 415,900 |
3/7 | 1,742 | 1,751 | 1,713 | 1,733 | -21 | -1.2 | 377,000 |
3/6 | 1,751 | 1,770 | 1,750 | 1,754 | -10 | -0.6 | 317,100 |
3/5 | 1,772 | 1,772 | 1,728 | 1,764 | -10 | -0.6 | 379,300 |
3/4 | 1,749 | 1,799 | 1,739 | 1,774 | +36 | +2.1 | 791,700 |
3/1 | 1,740 | 1,760 | 1,734 | 1,738 | -11 | -0.6 | 345,100 |
2/29 | 1,753 | 1,763 | 1,741 | 1,749 | -4 | -0.2 | 353,100 |
2/28 | 1,761 | 1,774 | 1,750 | 1,753 | -3 | -0.2 | 326,000 |
2/27 | 1,784 | 1,788 | 1,752 | 1,756 | -30 | -1.7 | 408,000 |
2/26 | 1,793 | 1,799 | 1,772 | 1,786 | -6 | -0.3 | 450,400 |
2/22 | 1,810 | 1,816 | 1,786 | 1,792 | -12 | -0.7 | 251,000 |
2/21 | 1,822 | 1,829 | 1,789 | 1,804 | -22 | -1.2 | 314,600 |
2/20 | 1,820 | 1,834 | 1,810 | 1,826 | +16 | +0.9 | 348,900 |
2/19 | 1,761 | 1,814 | 1,757 | 1,810 | +50 | +2.8 | 521,700 |
2/16 | 1,759 | 1,770 | 1,728 | 1,760 | +2 | +0.1 | 509,700 |
2/15 | 1,767 | 1,779 | 1,743 | 1,758 | +4 | +0.2 | 351,300 |
2/14 | 1,800 | 1,808 | 1,751 | 1,754 | -45 | -2.5 | 537,000 |
▶︎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