！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
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,011 (24/03/25) | 1,508 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,792 | 1,817 | 1,741 | 1,811 | +47 | +2.7 | 1,503,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,836 | 1,864 | 1,738 | 1,764 | -43 | -2.4 | 1,788,100 |
| 4/19 | 1,967 | 1,973 | 1,791 | 1,807 | -154 | -7.9 | 2,259,600 |
| 4/12 | 1,886 | 1,961 | 1,869 | 1,961 | +81 | +4.3 | 1,389,300 |
| 4/5 | 1,942 | 1,950 | 1,851 | 1,880 | -65 | -3.3 | 1,197,800 |
| 3/29 | 1,978 | 2,011 | 1,920 | 1,945 | -43 | -2.2 | 2,425,300 |
| 3/22 | 1,928 | 2,009 | 1,909 | 1,988 | +75 | +3.9 | 2,590,100 |
| 3/15 | 1,752 | 1,932 | 1,752 | 1,913 | +144 | +8.1 | 3,144,400 |
| 3/8 | 1,749 | 1,799 | 1,713 | 1,769 | +31 | +1.8 | 2,281,000 |
| 3/1 | 1,793 | 1,799 | 1,734 | 1,738 | -54 | -3.0 | 1,882,600 |
| 2/22 | 1,761 | 1,834 | 1,757 | 1,792 | +32 | +1.8 | 1,436,200 |
| 2/16 | 1,822 | 1,829 | 1,728 | 1,760 | -59 | -3.2 | 2,117,200 |
| 2/9 | 1,720 | 1,862 | 1,685 | 1,819 | +133 | +7.9 | 5,446,000 |
| 2/2 | 1,589 | 1,697 | 1,566 | 1,686 | +108 | +6.8 | 2,584,000 |
| 1/26 | 1,610 | 1,634 | 1,576 | 1,578 | -33 | -2.1 | 1,674,800 |
| 1/19 | 1,587 | 1,668 | 1,581 | 1,611 | +29 | +1.8 | 2,053,400 |
| 1/12 | 1,561 | 1,606 | 1,557 | 1,582 | +27 | +1.7 | 1,225,900 |
| 1/5 | 1,522 | 1,585 | 1,508 | 1,555 | +28 | +1.8 | 685,300 |
| 12/29 | 1,543 | 1,548 | 1,505 | 1,527 | -1 | -0.1 | 1,314,600 |
| 12/22 | 1,494 | 1,568 | 1,481 | 1,528 | +9 | +0.6 | 2,073,500 |
| 12/15 | 1,629 | 1,629 | 1,515 | 1,519 | -95 | -5.9 | 2,393,000 |
| 12/8 | 1,648 | 1,667 | 1,605 | 1,614 | -40 | -2.4 | 2,254,200 |
| 12/1 | 1,652 | 1,677 | 1,612 | 1,654 | +5 | +0.3 | 1,734,300 |
| 11/24 | 1,673 | 1,687 | 1,627 | 1,649 | -19 | -1.1 | 1,384,000 |
| 11/17 | 1,646 | 1,680 | 1,633 | 1,668 | +21 | +1.3 | 1,762,300 |
| 11/10 | 1,650 | 1,723 | 1,595 | 1,647 | +66 | +4.2 | 5,176,300 |
| 11/2 | 1,605 | 1,635 | 1,554 | 1,581 | -35 | -2.2 | 3,453,200 |
| 10/27 | 1,587 | 1,619 | 1,547 | 1,616 | +25 | +1.6 | 2,659,900 |
| 10/20 | 1,649 | 1,650 | 1,576 | 1,591 | -84 | -5.0 | 3,449,300 |
| 10/13 | 1,766 | 1,790 | 1,657 | 1,675 | -96 | -5.4 | 2,611,500 |
| 10/6 | 1,815 | 1,838 | 1,686 | 1,771 | -43 | -2.4 | 3,589,800 |
▶︎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