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
取引時間外
(ー)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,300.0 | 2,332.0 | 2,163.5 | 2,282.0 | -35.5 | -1.5 | 6,574,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 2,312.5 | 2,349.0 | 2,175.5 | 2,317.5 | +4.5 | +0.2 | 7,505,500 |
24/12 | 2,070.5 | 2,379.5 | 2,070.5 | 2,313.0 | +223.0 | +10.7 | 8,162,600 |
24/11 | 2,037.0 | 2,106.0 | 1,909.0 | 2,090.0 | +28.0 | +1.4 | 12,433,600 |
24/10 | 2,091.0 | 2,217.0 | 2,030.0 | 2,062.0 | +4.0 | +0.2 | 11,178,700 |
24/09 | 2,165.0 | 2,253.0 | 2,049.0 | 2,058.0 | -86.0 | -4.0 | 11,165,500 |
24/08 | 2,611.0 | 2,618.0 | 1,880.0 | 2,144.0 | -491.0 | -18.6 | 19,001,400 |
24/07 | 2,470.0 | 2,760.0 | 2,441.0 | 2,635.0 | +253.0 | +10.6 | 12,954,200 |
24/06 | 2,505.0 | 2,549.0 | 2,268.0 | 2,382.0 | -107.0 | -4.3 | 13,736,200 |
24/05 | 1,776.0 | 2,501.0 | 1,752.0 | 2,489.0 | +704.0 | +39.4 | 14,738,600 |
24/04 | 1,942.0 | 1,973.0 | 1,738.0 | 1,785.0 | -160.0 | -8.2 | 7,082,300 |
24/03 | 1,740.0 | 2,011.0 | 1,713.0 | 1,945.0 | +196.0 | +11.2 | 10,785,900 |
24/02 | 1,576.0 | 1,862.0 | 1,566.0 | 1,749.0 | +163.0 | +10.3 | 12,394,600 |
24/01 | 1,522.0 | 1,668.0 | 1,508.0 | 1,586.0 | +59.0 | +3.9 | 6,365,700 |
23/12 | 1,658.0 | 1,677.0 | 1,481.0 | 1,527.0 | -119.0 | -7.2 | 8,406,100 |
23/11 | 1,623.0 | 1,723.0 | 1,579.0 | 1,646.0 | +36.0 | +2.2 | 11,117,000 |
23/10 | 1,815.0 | 1,838.0 | 1,547.0 | 1,610.0 | -204.0 | -11.3 | 14,332,800 |
23/09 | 1,759.0 | 1,961.0 | 1,727.0 | 1,814.0 | +59.0 | +3.4 | 15,079,600 |
23/08 | 1,537.0 | 1,801.0 | 1,499.0 | 1,755.0 | +226.0 | +14.8 | 15,133,200 |
23/07 | 1,472.0 | 1,552.0 | 1,454.0 | 1,529.0 | +59.0 | +4.0 | 7,142,200 |
23/06 | 1,443.0 | 1,520.0 | 1,438.0 | 1,470.0 | +18.0 | +1.2 | 9,817,500 |
23/05 | 1,611.0 | 1,644.0 | 1,440.0 | 1,452.0 | -152.0 | -9.5 | 11,739,800 |
23/04 | 1,500.0 | 1,652.0 | 1,455.0 | 1,604.0 | +115.0 | +7.7 | 9,254,100 |
23/03 | 1,397.0 | 1,579.0 | 1,367.0 | 1,489.0 | +100.0 | +7.2 | 12,205,000 |
23/02 | 1,270.0 | 1,412.0 | 1,216.0 | 1,389.0 | +124.0 | +9.8 | 8,476,700 |
23/01 | 1,277.0 | 1,294.0 | 1,154.0 | 1,265.0 | -25.0 | -1.9 | 8,160,400 |
22/12 | 1,215.0 | 1,315.0 | 1,130.0 | 1,290.0 | +70.0 | +5.7 | 11,008,600 |
22/11 | 1,248.0 | 1,377.0 | 1,128.0 | 1,220.0 | -30.0 | -2.4 | 14,436,500 |
22/10 | 1,095.0 | 1,303.0 | 1,050.0 | 1,250.0 | +143.0 | +12.9 | 17,717,500 |
22/09 | 980.0 | 1,168.0 | 978.0 | 1,107.0 | +125.0 | +12.7 | 15,518,400 |
22/08 | 999.0 | 1,017.0 | 913.0 | 982.0 | -14.0 | -1.4 | 11,236,000 |
▶︎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