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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 2,300.0 | 2,332.0 | 2,258.0 | 2,282.0 | -34.0 | -1.5 | 2,389,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,270.5 | 2,316.0 | 2,256.5 | 2,316.0 | +57.0 | +2.5 | 1,446,200 |
2/7 | 2,300.0 | 2,313.0 | 2,163.5 | 2,259.0 | -58.5 | -2.5 | 2,739,300 |
1/31 | 2,246.0 | 2,349.0 | 2,221.0 | 2,317.5 | +100.0 | +4.5 | 2,451,500 |
1/24 | 2,210.0 | 2,260.0 | 2,200.0 | 2,217.5 | +20.0 | +0.9 | 1,329,200 |
1/17 | 2,223.5 | 2,228.0 | 2,175.5 | 2,197.5 | -24.0 | -1.1 | 1,346,100 |
1/10 | 2,312.5 | 2,329.5 | 2,185.0 | 2,221.5 | -91.5 | -4.0 | 2,378,700 |
12/30 | 2,353.0 | 2,360.0 | 2,307.5 | 2,313.0 | -45.5 | -1.9 | 519,800 |
12/27 | 2,220.0 | 2,379.5 | 2,171.5 | 2,358.5 | +161.0 | +7.3 | 2,289,700 |
12/20 | 2,200.0 | 2,232.0 | 2,140.5 | 2,197.5 | -0.5 | +0.0 | 1,254,800 |
12/13 | 2,190.0 | 2,220.0 | 2,153.0 | 2,198.0 | +8.5 | +0.4 | 1,728,400 |
12/6 | 2,070.5 | 2,221.5 | 2,070.5 | 2,189.5 | +99.5 | +4.8 | 2,369,900 |
11/29 | 2,070.5 | 2,106.0 | 2,042.5 | 2,090.0 | +44.0 | +2.2 | 2,419,900 |
11/22 | 2,040.0 | 2,069.0 | 2,013.5 | 2,046.0 | +4.5 | +0.2 | 1,890,100 |
11/15 | 2,056.5 | 2,087.0 | 2,018.0 | 2,041.5 | -8.0 | -0.4 | 2,656,900 |
11/8 | 2,035.0 | 2,104.0 | 1,909.0 | 2,049.5 | +20.0 | +1.0 | 4,563,300 |
11/1 | 2,046.0 | 2,080.0 | 2,012.0 | 2,029.5 | -16.5 | -0.8 | 4,003,100 |
10/25 | 2,110.0 | 2,110.0 | 2,030.0 | 2,046.0 | -68.0 | -3.2 | 2,049,600 |
10/18 | 2,150.0 | 2,169.0 | 2,071.0 | 2,114.0 | -24.0 | -1.1 | 1,777,100 |
10/11 | 2,171.0 | 2,217.0 | 2,085.0 | 2,138.0 | +17.0 | +0.8 | 2,624,300 |
10/4 | 2,131.0 | 2,155.0 | 2,054.0 | 2,121.0 | -132.0 | -5.9 | 2,362,400 |
9/27 | 2,191.0 | 2,253.0 | 2,147.0 | 2,253.0 | +83.0 | +3.8 | 2,546,400 |
9/20 | 2,180.0 | 2,217.0 | 2,116.0 | 2,170.0 | +26.0 | +1.2 | 2,248,500 |
9/13 | 2,067.0 | 2,180.0 | 2,049.0 | 2,144.0 | +29.0 | +1.4 | 2,905,100 |
9/6 | 2,165.0 | 2,217.0 | 2,066.0 | 2,115.0 | -29.0 | -1.4 | 2,731,100 |
8/30 | 2,094.0 | 2,147.0 | 2,044.0 | 2,144.0 | 0 | 0.0 | 3,497,500 |
8/23 | 2,216.0 | 2,221.0 | 2,128.0 | 2,144.0 | -73.0 | -3.3 | 2,285,800 |
8/16 | 2,174.0 | 2,274.0 | 2,106.0 | 2,217.0 | +82.0 | +3.8 | 2,767,000 |
8/9 | 2,219.0 | 2,261.0 | 1,880.0 | 2,135.0 | -118.0 | -5.2 | 7,297,000 |
8/2 | 2,601.0 | 2,660.0 | 2,206.0 | 2,253.0 | -298.0 | -11.7 | 4,921,800 |
7/26 | 2,688.0 | 2,760.0 | 2,539.0 | 2,551.0 | -150.0 | -5.6 | 2,812,600 |
▶︎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