！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
1,804.3
円
(14:51)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,776 | 1,817 | 1,752 | 1,807 | +22 | +1.2 | 549,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,942 | 1,973 | 1,738 | 1,785 | -160 | -8.2 | 7,082,300 |
| 24/03 | 1,740 | 2,011 | 1,713 | 1,945 | +196 | +11.2 | 10,785,900 |
| 24/02 | 1,576 | 1,862 | 1,566 | 1,749 | +163 | +10.3 | 12,394,600 |
| 24/01 | 1,522 | 1,668 | 1,508 | 1,586 | +59 | +3.9 | 6,365,700 |
| 23/12 | 1,658 | 1,677 | 1,481 | 1,527 | -119 | -7.2 | 8,406,100 |
| 23/11 | 1,623 | 1,723 | 1,579 | 1,646 | +36 | +2.2 | 11,117,000 |
| 23/10 | 1,815 | 1,838 | 1,547 | 1,610 | -204 | -11.3 | 14,332,800 |
| 23/09 | 1,759 | 1,961 | 1,727 | 1,814 | +59 | +3.4 | 15,079,600 |
| 23/08 | 1,537 | 1,801 | 1,499 | 1,755 | +226 | +14.8 | 15,133,200 |
| 23/07 | 1,472 | 1,552 | 1,454 | 1,529 | +59 | +4.0 | 7,142,200 |
| 23/06 | 1,443 | 1,520 | 1,438 | 1,470 | +18 | +1.2 | 9,817,500 |
| 23/05 | 1,611 | 1,644 | 1,440 | 1,452 | -152 | -9.5 | 11,739,800 |
| 23/04 | 1,500 | 1,652 | 1,455 | 1,604 | +115 | +7.7 | 9,254,100 |
| 23/03 | 1,397 | 1,579 | 1,367 | 1,489 | +100 | +7.2 | 12,205,000 |
| 23/02 | 1,270 | 1,412 | 1,216 | 1,389 | +124 | +9.8 | 8,476,700 |
| 23/01 | 1,277 | 1,294 | 1,154 | 1,265 | -25 | -1.9 | 8,160,400 |
| 22/12 | 1,215 | 1,315 | 1,130 | 1,290 | +70 | +5.7 | 11,008,600 |
| 22/11 | 1,248 | 1,377 | 1,128 | 1,220 | -30 | -2.4 | 14,436,500 |
| 22/10 | 1,095 | 1,303 | 1,050 | 1,250 | +143 | +12.9 | 17,717,500 |
| 22/09 | 980 | 1,168 | 978 | 1,107 | +125 | +12.7 | 15,518,400 |
| 22/08 | 999 | 1,017 | 913 | 982 | -14 | -1.4 | 11,236,000 |
| 22/07 | 1,047 | 1,084 | 929 | 996 | -55 | -5.2 | 11,190,900 |
| 22/06 | 945 | 1,074 | 943 | 1,051 | +109 | +11.6 | 16,876,100 |
| 22/05 | 847 | 959 | 842 | 942 | +95 | +11.2 | 10,471,400 |
| 22/04 | 844 | 882 | 828 | 847 | 0 | 0.0 | 6,516,100 |
| 22/03 | 860 | 897 | 778 | 847 | -13 | -1.5 | 9,829,900 |
| 22/02 | 793 | 901 | 784 | 860 | +68 | +8.6 | 9,042,800 |
| 22/01 | 828 | 838 | 768 | 792 | -18 | -2.2 | 8,510,300 |
| 21/12 | 787 | 841 | 772 | 810 | +20 | +2.5 | 8,615,300 |
| 21/11 | 917 | 953 | 789 | 790 | -117 | -12.9 | 9,632,200 |
▶︎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