KabuInsight

エイチ・ツー・オー　リテイリング

8242
プライム/小売業/H2O RETAILING CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,242.52,281.02,233.02,272.5+12.0+0.53%359,100
2026-03-122,280.02,287.52,252.02,260.5-24.0-1.05%327,600
2026-03-112,325.02,327.52,284.52,284.50.00.00%251,800
2026-03-102,318.52,324.52,281.02,284.5+16.0+0.71%350,100
2026-03-092,219.52,280.52,208.02,268.5-49.5-2.14%516,300
2026-03-062,327.52,327.52,285.02,318.0-38.0-1.61%319,400
2026-03-052,354.02,390.52,338.02,356.0+52.0+2.26%392,000
2026-03-042,320.02,330.52,275.02,304.0-54.5-2.31%433,500
2026-03-032,399.02,399.02,353.02,358.5-53.0-2.20%431,300
2026-03-022,401.52,438.02,399.52,411.5-40.0-1.63%284,600
2026-02-272,424.52,459.02,416.02,451.5+36.0+1.49%284,500
2026-02-262,480.02,481.52,414.52,415.5-54.5-2.21%251,200
2026-02-252,491.52,493.02,445.02,470.0-6.0-0.24%318,100
2026-02-242,488.02,494.02,447.52,476.0-12.0-0.48%270,900
2026-02-202,512.02,529.02,484.02,488.0-16.0-0.64%470,900
2026-02-192,465.52,507.52,450.02,504.0+28.5+1.15%373,700
2026-02-182,454.52,478.02,443.02,475.5+51.5+2.12%323,300
2026-02-172,413.02,430.02,398.02,424.0+25.5+1.06%238,000
2026-02-162,456.02,460.02,395.02,398.5-47.5-1.94%255,700
2026-02-132,504.52,518.02,439.02,446.0-17.0-0.69%386,000
2026-02-122,449.52,485.02,443.02,463.0+8.5+0.35%393,300
2026-02-102,400.52,454.52,388.52,454.5+53.5+2.23%525,500
2026-02-092,351.52,412.52,340.02,401.0+68.0+2.91%643,100
2026-02-062,282.02,335.02,270.02,333.0+25.5+1.11%462,600
2026-02-052,326.52,374.02,290.52,307.5+126.5+5.80%782,200
2026-02-042,180.52,251.02,134.52,181.0+40.0+1.87%761,500
2026-02-032,128.02,163.02,113.02,141.0+13.0+0.61%390,900
2026-02-022,150.02,159.52,120.02,128.0+16.0+0.76%346,100
2026-01-302,110.52,118.52,090.52,112.0+12.0+0.57%426,800
2026-01-292,075.52,101.52,044.02,100.0+7.5+0.36%252,400
2026-01-282,104.52,109.02,087.52,092.5-31.0-1.46%286,700
2026-01-272,150.02,160.02,123.52,123.5-38.5-1.78%240,100
2026-01-262,179.02,185.52,152.52,162.0-26.0-1.19%287,400
2026-01-232,191.52,204.02,177.52,188.0-2.5-0.11%189,000
2026-01-222,185.02,199.02,180.02,190.5+7.0+0.32%194,500
2026-01-212,171.52,196.52,157.52,183.5-16.0-0.73%249,100
2026-01-202,173.02,214.52,168.52,199.5+25.0+1.15%303,500
2026-01-192,126.02,181.02,118.02,174.5+36.5+1.71%287,000
2026-01-162,110.02,144.52,110.02,138.0-2.0-0.09%243,000
2026-01-152,132.02,141.02,113.52,140.0-8.0-0.37%186,900
2026-01-142,115.52,153.02,111.52,148.0+24.5+1.15%328,800
2026-01-132,134.52,141.52,107.52,123.5+13.5+0.64%288,800
2026-01-092,087.02,113.02,087.02,110.0+37.5+1.81%305,300
2026-01-082,073.02,075.02,046.52,072.5-9.0-0.43%340,400
2026-01-072,053.02,089.02,046.52,081.5+16.5+0.80%409,300
2026-01-062,060.02,065.02,029.52,065.00.00.00%404,400
2026-01-052,080.52,091.02,055.02,065.0+10.5+0.51%266,900
2025-12-302,079.02,079.02,053.02,054.5-17.0-0.82%190,000
2025-12-292,078.02,091.02,060.02,071.5+8.5+0.41%253,400
2025-12-262,070.02,070.52,051.52,063.0+4.0+0.19%176,600
2025-12-252,076.02,076.52,059.02,059.0-7.0-0.34%178,800
2025-12-242,082.02,087.52,065.02,066.0-26.0-1.24%160,400
2025-12-232,070.02,092.02,068.02,092.0+14.0+0.67%215,300
2025-12-222,112.02,117.52,065.02,078.0-40.0-1.89%231,700
2025-12-192,097.52,121.52,091.02,118.0+20.5+0.98%526,100
2025-12-182,093.02,102.52,069.02,097.5+28.5+1.38%216,300
2025-12-172,071.52,079.52,050.52,069.0-6.0-0.29%239,700
2025-12-162,104.52,104.52,068.02,075.0-33.0-1.57%327,700
2025-12-152,098.52,110.02,082.52,108.0+23.5+1.13%291,500
2025-12-122,075.02,084.52,060.02,084.5+28.0+1.36%264,100
2025-12-112,075.02,075.02,038.02,056.5+4.0+0.19%225,900
2025-12-102,074.02,084.52,050.52,052.5+5.5+0.27%363,600
2025-12-092,077.02,079.52,032.02,047.0-30.0-1.44%387,300
2025-12-082,098.02,106.52,065.52,077.0-6.5-0.31%354,300
2025-12-052,118.02,126.02,069.02,083.5-57.0-2.66%333,700
2025-12-042,080.52,143.52,080.52,140.5+63.5+3.06%366,600
2025-12-032,120.02,120.52,077.02,077.0-27.5-1.31%338,000
2025-12-022,170.02,170.02,103.52,104.5-39.5-1.84%226,600
2025-12-012,166.02,170.52,135.02,144.0-30.0-1.38%283,500
2025-11-282,175.02,188.02,165.52,174.0-1.0-0.05%276,500
2025-11-272,175.02,185.52,159.02,175.0+5.5+0.25%261,100
2025-11-262,150.02,177.02,136.52,169.5+36.5+1.71%339,700
2025-11-252,129.02,145.02,112.02,133.0-15.0-0.70%359,100
2025-11-212,081.52,149.52,080.02,148.0+66.5+3.19%662,200
2025-11-202,058.02,096.52,043.52,081.5+38.0+1.86%451,700
2025-11-192,036.02,057.02,030.02,043.5+32.0+1.59%429,600
2025-11-181,999.02,033.01,997.02,011.5-3.5-0.17%741,100
2025-11-172,069.02,083.51,973.02,015.0-150.5-6.95%970,200
2025-11-142,125.52,170.02,125.52,165.5+40.0+1.88%341,200
2025-11-132,137.52,158.52,124.52,125.5-17.0-0.79%395,500
2025-11-122,100.02,144.52,095.02,142.5+54.5+2.61%460,600
2025-11-112,121.02,121.02,070.52,088.0-33.0-1.56%333,000
2025-11-102,120.02,127.02,102.02,121.0+19.0+0.90%303,400
2025-11-072,096.02,114.02,081.52,102.0+6.0+0.29%256,900
2025-11-062,082.02,106.52,073.02,096.0+23.0+1.11%368,100
2025-11-052,080.02,095.02,045.02,073.0-7.0-0.34%444,400
2025-11-042,088.52,106.02,062.52,080.0-8.5-0.41%589,100
2025-10-312,050.52,098.02,045.52,088.5+44.0+2.15%567,300
2025-10-302,035.02,048.52,020.52,044.5+5.5+0.27%376,200
2025-10-292,080.52,085.52,036.52,039.0-46.5-2.23%362,500
2025-10-282,109.52,115.02,074.02,085.5-41.5-1.95%347,300
2025-10-272,115.02,136.52,108.52,127.0+38.5+1.84%375,300
2025-10-242,105.52,114.52,088.52,088.5-26.0-1.23%323,500
2025-10-232,084.02,128.02,084.02,114.5+30.5+1.46%305,100
2025-10-222,065.02,095.02,065.02,084.0+18.5+0.90%269,600
2025-10-212,078.52,090.02,062.02,065.5-13.0-0.63%241,400
2025-10-202,090.02,109.52,070.02,078.5+16.0+0.78%321,800
2025-10-172,088.02,094.52,051.02,062.5-36.5-1.74%385,500
2025-10-162,042.52,099.52,042.52,099.0+85.5+4.25%587,900
2025-10-152,020.02,043.52,013.52,013.5-12.0-0.59%373,300
2025-10-141,992.02,034.01,981.52,025.5-6.0-0.30%558,600
2025-10-102,056.52,069.52,031.52,031.5-51.0-2.45%530,500
2025-10-092,088.02,094.52,063.02,082.5-15.0-0.72%306,500
2025-10-082,112.02,121.52,094.52,097.5-12.5-0.59%376,500
2025-10-072,155.02,160.52,106.52,110.0-45.0-2.09%448,600
2025-10-062,185.02,185.52,142.02,155.0+11.5+0.54%433,500
2025-10-032,120.52,152.52,110.02,143.5+23.0+1.08%338,300
2025-10-022,145.02,168.52,116.02,120.5-24.0-1.12%369,000
2025-10-012,142.02,153.02,107.52,144.5-26.5-1.22%450,700
2025-09-302,172.02,181.52,160.02,171.0-2.0-0.09%313,400
2025-09-292,239.52,242.02,170.02,173.0-98.0-4.32%614,200
2025-09-262,290.02,290.02,262.52,271.0+7.0+0.31%846,400
2025-09-252,240.52,270.02,239.02,264.0+17.0+0.76%625,700
2025-09-242,278.02,278.52,236.52,247.0-13.0-0.58%497,300
2025-09-222,242.02,264.02,230.52,260.0+30.0+1.35%478,900
2025-09-192,255.52,285.02,209.02,230.0-26.0-1.15%679,300
2025-09-182,255.02,265.02,230.02,256.0+13.5+0.60%1,221,300
2025-09-172,251.52,260.02,225.02,242.5-9.5-0.42%307,600
2025-09-162,237.52,271.52,227.52,252.0+5.5+0.24%1,174,800
2025-09-122,240.02,273.02,237.02,246.5——429,600

直近120営業日分を表示