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) |
今年株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2025 | 2,312.5 | 2,349.0 | 2,163.5 | 2,282.0 | -31.0 | -1.3 | 14,080,000 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2024 | 1,522.0 | 2,760.0 | 1,508.0 | 2,313.0 | +786.0 | +51.5 | 139,999,300 |
2023 | 1,277.0 | 1,961.0 | 1,154.0 | 1,527.0 | +237.0 | +18.4 | 130,864,400 |
2022 | 828.0 | 1,377.0 | 768.0 | 1,290.0 | +480.0 | +59.3 | 142,354,500 |
2021 | 690.0 | 1,020.0 | 667.0 | 810.0 | +112.0 | +16.1 | 147,456,000 |
2020 | 1,206.0 | 1,234.0 | 602.0 | 698.0 | -529.0 | -43.1 | 164,930,500 |
2019 | 1,529.0 | 1,639.0 | 1,068.0 | 1,227.0 | -335.0 | -21.5 | 90,377,100 |
2018 | 2,397.0 | 2,445.0 | 1,486.0 | 1,562.0 | -797.0 | -33.8 | 108,183,300 |
2017 | 1,811.0 | 2,390.0 | 1,724.0 | 2,359.0 | +575.0 | +32.2 | 110,880,800 |
2016 | 2,338.0 | 2,382.0 | 1,281.0 | 1,784.0 | -591.0 | -24.9 | 122,989,900 |
2015 | 1,907.0 | 2,976.0 | 1,865.0 | 2,375.0 | +452.0 | +23.5 | 123,679,600 |
2014 | 1,690.0 | 1,984.0 | 1,374.0 | 1,923.0 | +241.0 | +14.3 | 113,156,800 |
2013 | 1,620.0 | 2,280.0 | 1,342.0 | 1,682.0 | +74.0 | +4.6 | 158,401,500 |
2012 | 1,194.0 | 1,814.0 | 1,100.0 | 1,608.0 | +434.0 | +37.0 | 130,934,000 |
2011 | 1,194.0 | 1,288.0 | 844.0 | 1,174.0 | -10.0 | -0.8 | 54,811,500 |
2010 | 1,070.0 | 1,358.0 | 1,002.0 | 1,184.0 | +112.0 | +10.5 | 42,328,000 |
2009 | 1,378.0 | 1,450.0 | 970.0 | 1,072.0 | -274.0 | -20.4 | 74,026,000 |
2008 | 1,732.0 | 1,736.0 | 920.0 | 1,346.0 | -402.0 | -23.0 | 96,269,500 |
2007 | 2,004.0 | 2,636.0 | 1,712.0 | 1,748.0 | -236.0 | -11.9 | 101,792,000 |
2006 | 2,100.0 | 2,388.0 | 1,592.0 | 1,984.0 | -76.0 | -3.7 | 83,365,500 |
2005 | 1,492.0 | 2,158.0 | 1,244.0 | 2,060.0 | +574.0 | +38.6 | 115,703,000 |
2004 | 1,440.0 | 2,086.0 | 1,420.0 | 1,486.0 | +50.0 | +3.5 | 76,052,500 |
2003 | 1,160.0 | 1,740.0 | 1,120.0 | 1,436.0 | +290.0 | +25.3 | 37,022,000 |
2002 | 1,576.0 | 2,080.0 | 1,022.0 | 1,146.0 | -430.0 | -27.3 | 36,790,000 |
2001 | 1,040.0 | 1,610.0 | 888.0 | 1,576.0 | +566.0 | +56.0 | 28,681,000 |
2000 | 1,090.0 | 1,286.0 | 830.0 | 1,010.0 | -70.0 | -6.5 | 14,655,500 |
1999 | 1,498.0 | 1,764.0 | 920.0 | 1,080.0 | -402.0 | -27.1 | 14,346,000 |
1998 | 1,466.0 | 1,918.0 | 1,220.0 | 1,482.0 | +32.0 | +2.2 | 11,306,500 |
1997 | 2,320.0 | 2,660.0 | 1,360.0 | 1,450.0 | -850.0 | -37.0 | 20,958,000 |
1996 | 3,160.0 | 3,240.0 | 2,300.0 | 2,300.0 | -760.0 | -24.8 | 16,344,000 |
1995 | 2,520.0 | 3,080.0 | 1,870.0 | 3,060.0 | +500.0 | +19.5 | 15,741,500 |
▶︎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