Comparing Back to the side-by-side chart ↗
H2O RETAILING CORPORATION（8242.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2828.00 | 2848.50 | 2793.00 | 2802.00 | -0.94% | 395,100 |
| 2026-10-15 | 2810.50 | 2830.50 | 2786.00 | 2828.50 | +1.73% | 366,100 |
| 2026-10-14 | 2800.00 | 2824.00 | 2755.50 | 2780.50 | -1.54% | 503,000 |
| 2026-10-13 | 2807.50 | 2839.00 | 2797.00 | 2824.00 | +1.04% | 219,800 |
| 2026-10-09 | 2810.50 | 2829.00 | 2791.50 | 2795.00 | +0.18% | 309,700 |
| 2026-10-08 | 2815.00 | 2818.00 | 2756.00 | 2790.00 | -0.80% | 418,100 |
| 2026-10-07 | 2793.00 | 2814.00 | 2770.00 | 2812.50 | +0.45% | 412,500 |
| 2026-10-06 | 2760.00 | 2808.00 | 2760.00 | 2800.00 | +1.58% | 408,400 |
| 2026-10-05 | 2712.00 | 2765.00 | 2704.00 | 2756.50 | +1.64% | 336,800 |
| 2026-10-02 | 2721.50 | 2734.50 | 2694.00 | 2712.00 | -0.84% | 375,700 |
| 2026-10-01 | 2712.00 | 2745.00 | 2697.00 | 2735.00 | +0.29% | 356,600 |
| 2026-09-30 | 2776.50 | 2776.50 | 2693.50 | 2727.00 | -2.07% | 635,400 |
| 2026-09-29 | 2827.00 | 2828.50 | 2781.50 | 2784.50 | -2.30% | 453,600 |
| 2026-09-28 | 2892.00 | 2892.00 | 2848.00 | 2850.00 | -0.04% | 641,300 |
| 2026-09-25 | 2850.00 | 2867.50 | 2840.00 | 2851.00 | +0.12% | 389,100 |
| 2026-09-24 | 2829.50 | 2852.50 | 2820.00 | 2847.50 | +0.51% | 442,000 |
| 2026-09-18 | 2880.50 | 2900.00 | 2833.00 | 2833.00 | -2.44% | 598,500 |
| 2026-09-17 | 2871.50 | 2930.00 | 2871.50 | 2904.00 | +1.17% | 304,900 |
| 2026-09-16 | 2857.00 | 2889.00 | 2849.00 | 2870.50 | +0.90% | 261,600 |
| 2026-09-15 | 2880.50 | 2889.50 | 2831.50 | 2845.00 | -0.51% | 300,400 |
| 2026-09-14 | 2845.00 | 2904.00 | 2842.50 | 2859.50 | +0.92% | 308,800 |
| 2026-09-11 | 2810.00 | 2847.00 | 2810.00 | 2833.50 | -0.30% | 285,900 |
| 2026-09-10 | 2825.00 | 2851.50 | 2805.00 | 2842.00 | +0.18% | 292,300 |
| 2026-09-09 | 2849.00 | 2880.50 | 2830.50 | 2837.00 | -0.63% | 339,800 |
| 2026-09-08 | 2854.00 | 2873.00 | 2833.50 | 2855.00 | -0.24% | 223,700 |
| 2026-09-07 | 2889.50 | 2892.00 | 2856.50 | 2862.00 | -0.95% | 226,100 |
| 2026-09-04 | 2880.00 | 2907.50 | 2850.50 | 2889.50 | -0.16% | 284,400 |
| 2026-09-03 | 2925.50 | 2925.50 | 2875.00 | 2894.00 | -1.19% | 279,700 |
| 2026-09-02 | 3000.00 | 3005.00 | 2903.50 | 2929.00 | -2.85% | 454,500 |
| 2026-09-01 | 3032.00 | 3069.00 | 3000.00 | 3015.00 | -1.02% | 319,600 |
| 2026-08-31 | 3033.00 | 3070.00 | 3020.00 | 3046.00 | +0.30% | 385,100 |
| 2026-08-28 | 2997.00 | 3049.00 | 2985.00 | 3037.00 | +0.60% | 957,400 |
| 2026-08-27 | 3050.00 | 3064.00 | 3006.00 | 3019.00 | -0.56% | 398,000 |
| 2026-08-26 | 3003.00 | 3057.00 | 3002.00 | 3036.00 | +0.56% | 251,200 |
| 2026-08-25 | 3003.00 | 3041.00 | 3000.00 | 3019.00 | +1.65% | 369,600 |
| 2026-08-24 | 2943.50 | 2984.00 | 2928.00 | 2970.00 | +0.54% | 349,600 |
| 2026-08-21 | 2910.00 | 2954.50 | 2907.00 | 2954.00 | +0.89% | 334,700 |
| 2026-08-20 | 2949.50 | 2963.00 | 2903.50 | 2928.00 | +2.22% | 370,400 |
| 2026-08-19 | 2869.00 | 2890.00 | 2833.50 | 2864.50 | -0.16% | 334,300 |
| 2026-08-18 | 2846.00 | 2890.00 | 2821.50 | 2869.00 | +1.11% | 323,900 |
| 2026-08-17 | 2859.00 | 2867.50 | 2801.50 | 2837.50 | -1.05% | 292,000 |
| 2026-08-14 | 2838.50 | 2881.50 | 2820.00 | 2867.50 | +0.60% | 385,500 |
| 2026-08-13 | 2842.50 | 2879.00 | 2811.50 | 2850.50 | +0.97% | 503,800 |
| 2026-08-12 | 2853.50 | 2870.00 | 2811.00 | 2823.00 | +0.11% | 381,900 |
| 2026-08-10 | 2810.00 | 2842.00 | 2798.00 | 2820.00 | +1.04% | 498,300 |
| 2026-08-07 | 2810.00 | 2818.50 | 2773.00 | 2791.00 | +0.54% | 372,000 |
| 2026-08-06 | 2788.00 | 2800.00 | 2732.50 | 2776.00 | +0.07% | 409,900 |
| 2026-08-05 | 2860.00 | 2864.00 | 2732.00 | 2774.00 | -3.33% | 795,700 |
| 2026-08-04 | 2855.00 | 3050.00 | 2805.50 | 2869.50 | +0.67% | 776,000 |
| 2026-08-03 | 2856.00 | 2865.00 | 2797.00 | 2850.50 | -0.45% | 385,600 |
| 2026-07-31 | 2885.00 | 2891.00 | 2830.50 | 2863.50 | -2.30% | 522,900 |
| 2026-07-30 | 2932.50 | 2942.50 | 2883.00 | 2931.00 | -0.64% | 489,600 |
| 2026-07-29 | 2901.00 | 2962.00 | 2872.00 | 2950.00 | +2.27% | 451,200 |
| 2026-07-28 | 2868.50 | 2898.50 | 2846.00 | 2884.50 | +1.10% | 427,300 |
| 2026-07-27 | 2775.00 | 2872.50 | 2775.00 | 2853.00 | +3.24% | 403,600 |
| 2026-07-24 | 2729.00 | 2783.00 | 2681.50 | 2763.50 | -0.29% | 402,100 |
| 2026-07-23 | 2787.50 | 2811.50 | 2739.00 | 2771.50 | -0.93% | 756,600 |
| 2026-07-22 | 2826.00 | 2828.00 | 2759.00 | 2797.50 | -2.01% | 465,700 |
| 2026-07-21 | 2831.00 | 2906.00 | 2831.00 | 2855.00 | +0.58% | 379,600 |
| 2026-07-17 | 2857.00 | 2892.00 | 2828.00 | 2838.50 | -0.23% | 390,900 |
| 2026-07-16 | 2822.00 | 2857.00 | 2811.00 | 2845.00 | +0.78% | 274,500 |
| 2026-07-15 | 2840.00 | 2845.50 | 2801.00 | 2823.00 | -0.70% | 242,100 |
| 2026-07-14 | 2815.00 | 2868.50 | 2797.00 | 2843.00 | +1.72% | 343,400 |
| 2026-07-13 | 2800.00 | 2816.50 | 2772.50 | 2795.00 | -0.07% | 402,100 |
| 2026-07-10 | 2813.50 | 2832.00 | 2775.00 | 2797.00 | -1.51% | 387,300 |
| 2026-07-09 | 2868.50 | 2873.00 | 2824.50 | 2840.00 | -0.99% | 351,300 |
| 2026-07-08 | 2855.00 | 2889.50 | 2837.00 | 2868.50 | +1.36% | 361,700 |
| 2026-07-07 | 2899.50 | 2902.00 | 2830.00 | 2830.00 | -2.23% | 515,800 |
| 2026-07-06 | 2872.00 | 2905.00 | 2841.00 | 2894.50 | +0.85% | 524,900 |
| 2026-07-03 | 2900.00 | 2934.00 | 2870.00 | 2870.00 | +0.24% | 507,400 |
| 2026-07-02 | 2833.00 | 2877.50 | 2813.50 | 2863.00 | +2.12% | 424,100 |
| 2026-07-01 | 2830.00 | 2849.00 | 2787.00 | 2803.50 | -1.79% | 421,600 |
| 2026-06-30 | 2891.00 | 2900.00 | 2836.00 | 2854.50 | -0.75% | 529,100 |
| 2026-06-29 | 2895.00 | 2935.00 | 2846.00 | 2876.00 | +0.16% | 591,400 |
| 2026-06-26 | 2873.50 | 2895.00 | 2820.50 | 2871.50 | +0.09% | 453,300 |
| 2026-06-25 | 2830.50 | 2890.00 | 2796.00 | 2869.00 | +3.18% | 583,700 |
| 2026-06-24 | 2740.00 | 2796.00 | 2719.50 | 2780.50 | +2.85% | 507,800 |
| 2026-06-23 | 2744.00 | 2750.00 | 2675.50 | 2703.50 | +0.35% | 599,400 |
| 2026-06-22 | 2589.00 | 2694.00 | 2586.00 | 2694.00 | +4.66% | 518,200 |
| 2026-06-19 | 2522.00 | 2574.00 | 2517.00 | 2574.00 | +1.20% | 752,800 |
| 2026-06-18 | 2502.00 | 2570.00 | 2482.00 | 2543.50 | +0.73% | 294,800 |
| 2026-06-17 | 2551.00 | 2584.50 | 2520.50 | 2525.00 | -0.39% | 297,400 |
| 2026-06-16 | 2590.50 | 2601.00 | 2500.00 | 2535.00 | -3.06% | 567,400 |
| 2026-06-15 | 2630.00 | 2646.50 | 2608.50 | 2615.00 | -0.46% | 324,600 |
| 2026-06-12 | 2596.00 | 2635.50 | 2579.50 | 2627.00 | +1.31% | 441,600 |
| 2026-06-11 | 2606.00 | 2619.50 | 2553.50 | 2593.00 | +0.31% | 326,300 |
| 2026-06-10 | 2573.00 | 2622.50 | 2568.00 | 2585.00 | +1.00% | 368,400 |
| 2026-06-09 | 2525.00 | 2584.50 | 2523.50 | 2559.50 | +1.43% | 261,900 |
| 2026-06-08 | 2529.50 | 2575.00 | 2489.00 | 2523.50 | -0.24% | 369,000 |
| 2026-06-05 | 2561.00 | 2579.00 | 2516.00 | 2529.50 | -0.67% | 273,800 |
| 2026-06-04 | 2560.00 | 2572.00 | 2532.50 | 2546.50 | -0.53% | 384,200 |
| 2026-06-03 | 2610.00 | 2619.50 | 2548.50 | 2560.00 | -1.29% | 472,100 |
| 2026-06-02 | 2468.50 | 2598.50 | 2408.50 | 2593.50 | +4.58% | 506,000 |
| 2026-06-01 | 2490.00 | 2498.00 | 2427.50 | 2480.00 | -0.64% | 454,100 |
| 2026-05-29 | 2478.00 | 2522.00 | 2475.00 | 2496.00 | +0.73% | 624,900 |
| 2026-05-28 | 2465.00 | 2485.50 | 2445.00 | 2478.00 | +0.77% | 403,700 |
| 2026-05-27 | 2446.50 | 2470.00 | 2426.50 | 2459.00 | +0.14% | 397,100 |
| 2026-05-26 | 2506.50 | 2517.50 | 2443.50 | 2455.50 | -2.31% | 491,300 |
| 2026-05-25 | 2562.50 | 2569.00 | 2500.00 | 2513.50 | -2.37% | 522,000 |
| 2026-05-22 | 2550.00 | 2583.00 | 2525.50 | 2574.50 | +0.76% | 331,400 |
| 2026-05-21 | 2528.50 | 2574.50 | 2520.00 | 2555.00 | +1.21% | 385,100 |
| 2026-05-20 | 2550.00 | 2574.50 | 2499.00 | 2524.50 | -0.57% | 382,700 |
| 2026-05-19 | 2550.00 | 2553.50 | 2502.50 | 2539.00 | +0.61% | 300,600 |
| 2026-05-18 | 2515.50 | 2548.50 | 2493.50 | 2523.50 | +0.26% | 310,900 |
| 2026-05-15 | 2490.00 | 2530.00 | 2460.00 | 2517.00 | -0.61% | 546,100 |
| 2026-05-14 | 2530.50 | 2570.00 | 2500.50 | 2532.50 | +1.91% | 552,900 |
| 2026-05-13 | 2304.00 | 2517.50 | 2294.50 | 2485.00 | +10.25% | 993,900 |
| 2026-05-12 | 2332.00 | 2376.00 | 2236.50 | 2254.00 | -3.34% | 717,600 |
| 2026-05-11 | 2319.00 | 2347.00 | 2308.50 | 2332.00 | +0.69% | 377,100 |
| 2026-05-08 | 2305.00 | 2325.50 | 2282.00 | 2316.00 | -0.54% | 296,000 |
| 2026-05-07 | 2285.00 | 2343.50 | 2281.50 | 2328.50 | +2.40% | 348,000 |
| 2026-05-01 | 2294.50 | 2313.00 | 2262.50 | 2274.00 | -1.60% | 251,600 |
| 2026-04-30 | 2315.50 | 2334.00 | 2294.00 | 2311.00 | -1.13% | 335,700 |
| 2026-04-28 | 2303.50 | 2344.50 | 2292.00 | 2337.50 | +1.43% | 276,500 |
| 2026-04-27 | 2320.00 | 2350.00 | 2298.50 | 2304.50 | -0.60% | 256,700 |
| 2026-04-24 | 2399.50 | 2402.00 | 2316.00 | 2318.50 | -3.38% | 285,600 |
| 2026-04-23 | 2431.50 | 2442.00 | 2385.50 | 2399.50 | -2.14% | 328,800 |
| 2026-04-22 | 2460.00 | 2470.00 | 2437.00 | 2452.00 | -0.51% | 285,000 |
| 2026-04-21 | 2486.50 | 2497.00 | 2445.50 | 2464.50 | -0.38% | 292,700 |
| 2026-04-20 | 2525.00 | 2530.00 | 2470.50 | 2474.00 | -0.04% | 323,000 |
| 2026-04-17 | 2462.00 | 2511.00 | 2462.00 | 2475.00 | +0.34% | 358,000 |
| 2026-04-16 | 2515.00 | 2525.00 | 2458.00 | 2466.50 | -1.65% | 460,700 |
| 2026-04-15 | 2547.00 | 2555.00 | 2497.50 | 2508.00 | -0.50% | 409,300 |
| 2026-04-14 | 2496.50 | 2528.50 | 2491.00 | 2520.50 | +0.76% | 318,300 |
| 2026-04-13 | 2548.50 | 2576.00 | 2485.50 | 2501.50 | -1.81% | 360,000 |
| 2026-04-10 | 2596.00 | 2615.00 | 2543.50 | 2547.50 | -1.09% | 344,800 |
| 2026-04-09 | 2585.50 | 2619.00 | 2568.00 | 2575.50 | +0.37% | 470,500 |
| 2026-04-08 | 2598.00 | 2600.00 | 2550.00 | 2566.00 | +0.43% | 433,200 |
| 2026-04-07 | 2555.00 | 2584.00 | 2525.00 | 2555.00 | +0.51% | 433,800 |
| 2026-04-06 | 2563.00 | 2579.00 | 2537.00 | 2542.00 | -0.84% | 238,700 |
| 2026-04-03 | 2512.00 | 2563.50 | 2509.50 | 2563.50 | +2.70% | 410,500 |
| 2026-04-02 | 2480.00 | 2514.00 | 2475.00 | 2496.00 | +1.13% | 323,400 |
| 2026-04-01 | 2450.00 | 2468.00 | 2417.00 | 2468.00 | +3.48% | 286,000 |
| 2026-03-31 | 2403.50 | 2453.50 | 2383.50 | 2385.00 | -0.77% | 428,900 |
| 2026-03-30 | 2364.00 | 2411.00 | 2345.00 | 2403.50 | -2.55% | 409,600 |
| 2026-03-27 | 2422.50 | 2481.00 | 2420.00 | 2466.50 | +1.52% | 513,900 |
| 2026-03-26 | 2401.50 | 2441.00 | 2400.00 | 2429.50 | +0.93% | 350,600 |
| 2026-03-25 | 2398.50 | 2414.50 | 2393.00 | 2407.00 | +2.47% | 334,200 |
| 2026-03-24 | 2364.00 | 2376.50 | 2342.50 | 2349.00 | +1.51% | 321,100 |
| 2026-03-23 | 2290.00 | 2325.00 | 2282.50 | 2314.00 | +0.04% | 376,000 |
| 2026-03-19 | 2318.50 | 2336.00 | 2309.50 | 2313.00 | -1.74% | 406,000 |
| 2026-03-18 | 2324.00 | 2354.00 | 2300.00 | 2354.00 | +2.41% | 313,100 |
| 2026-03-17 | 2280.00 | 2315.50 | 2279.50 | 2298.50 | +1.28% | 221,800 |
| 2026-03-16 | 2287.50 | 2311.00 | 2258.50 | 2269.50 | -0.13% | 421,800 |
| 2026-03-13 | 2242.50 | 2281.00 | 2233.00 | 2272.50 | +0.53% | 359,100 |
| 2026-03-12 | 2280.00 | 2287.50 | 2252.00 | 2260.50 | -1.05% | 327,600 |
| 2026-03-11 | 2325.00 | 2327.50 | 2284.50 | 2284.50 | +0.00% | 251,800 |
| 2026-03-10 | 2318.50 | 2324.50 | 2281.00 | 2284.50 | +0.71% | 350,100 |
| 2026-03-09 | 2219.50 | 2280.50 | 2207.00 | 2268.50 | -2.14% | 516,300 |
| 2026-03-06 | 2327.50 | 2327.50 | 2285.00 | 2318.00 | -1.61% | 319,400 |
| 2026-03-05 | 2354.00 | 2390.50 | 2338.00 | 2356.00 | +2.26% | 392,000 |
| 2026-03-04 | 2320.00 | 2330.50 | 2275.00 | 2304.00 | -2.31% | 433,500 |
| 2026-03-03 | 2399.00 | 2399.00 | 2353.00 | 2358.50 | -2.20% | 431,300 |
| 2026-03-02 | 2401.50 | 2438.00 | 2399.50 | 2411.50 | -1.63% | 284,600 |
| 2026-02-27 | 2424.50 | 2459.00 | 2416.00 | 2451.50 | +1.49% | 284,500 |
| 2026-02-26 | 2480.00 | 2481.50 | 2414.50 | 2415.50 | -2.21% | 251,200 |
| 2026-02-25 | 2491.50 | 2493.00 | 2445.00 | 2470.00 | -0.24% | 318,100 |
| 2026-02-24 | 2488.00 | 2494.00 | 2447.50 | 2476.00 | -0.48% | 270,900 |
| 2026-02-20 | 2512.00 | 2529.00 | 2484.00 | 2488.00 | -0.64% | 470,900 |
| 2026-02-19 | 2465.50 | 2507.50 | 2450.00 | 2504.00 | +1.15% | 373,700 |
| 2026-02-18 | 2454.50 | 2478.00 | 2443.00 | 2475.50 | +2.12% | 323,300 |
| 2026-02-17 | 2413.00 | 2430.00 | 2398.00 | 2424.00 | +1.06% | 238,000 |
| 2026-02-16 | 2456.00 | 2460.00 | 2395.00 | 2398.50 | -1.94% | 255,700 |
| 2026-02-13 | 2504.50 | 2518.00 | 2439.00 | 2446.00 | -0.69% | 386,000 |
| 2026-02-12 | 2449.50 | 2485.00 | 2443.00 | 2463.00 | +0.35% | 393,300 |
| 2026-02-10 | 2400.50 | 2454.50 | 2388.50 | 2454.50 | +2.23% | 525,500 |
| 2026-02-09 | 2351.50 | 2412.50 | 2340.00 | 2401.00 | +2.91% | 643,100 |
| 2026-02-06 | 2282.00 | 2335.00 | 2270.00 | 2333.00 | +1.11% | 462,600 |
| 2026-02-05 | 2326.50 | 2374.00 | 2290.50 | 2307.50 | +5.80% | 782,200 |
| 2026-02-04 | 2180.50 | 2251.00 | 2134.50 | 2181.00 | +1.87% | 761,500 |
| 2026-02-03 | 2128.00 | 2163.00 | 2113.00 | 2141.00 | +0.61% | 390,900 |
| 2026-02-02 | 2150.00 | 2159.50 | 2120.00 | 2128.00 | +0.76% | 346,100 |
| 2026-01-30 | 2110.50 | 2118.50 | 2090.50 | 2112.00 | +0.57% | 426,800 |
| 2026-01-29 | 2075.50 | 2101.50 | 2044.00 | 2100.00 | +0.36% | 252,400 |
| 2026-01-28 | 2104.50 | 2109.00 | 2087.50 | 2092.50 | -1.46% | 286,700 |
| 2026-01-27 | 2150.00 | 2160.00 | 2123.50 | 2123.50 | -1.78% | 240,100 |
| 2026-01-26 | 2179.00 | 2185.50 | 2152.50 | 2162.00 | -1.19% | 287,400 |
| 2026-01-23 | 2191.50 | 2204.00 | 2177.50 | 2188.00 | -0.11% | 189,000 |
| 2026-01-22 | 2185.00 | 2199.00 | 2180.00 | 2190.50 | +0.32% | 194,500 |
| 2026-01-21 | 2171.50 | 2196.50 | 2157.50 | 2183.50 | -0.73% | 249,100 |
| 2026-01-20 | 2173.00 | 2214.50 | 2168.50 | 2199.50 | +1.15% | 303,500 |
| 2026-01-19 | 2126.00 | 2181.00 | 2118.00 | 2174.50 | +1.71% | 287,000 |
| 2026-01-16 | 2110.00 | 2144.50 | 2110.00 | 2138.00 | -0.09% | 243,000 |
| 2026-01-15 | 2132.00 | 2141.00 | 2113.50 | 2140.00 | -0.37% | 186,900 |
| 2026-01-14 | 2115.50 | 2153.00 | 2111.50 | 2148.00 | +1.15% | 328,800 |
| 2026-01-13 | 2134.50 | 2141.50 | 2107.50 | 2123.50 | +0.64% | 288,800 |
| 2026-01-09 | 2087.00 | 2113.00 | 2087.00 | 2110.00 | +1.81% | 305,300 |
| 2026-01-08 | 2073.00 | 2075.00 | 2046.50 | 2072.50 | -0.43% | 340,400 |
| 2026-01-07 | 2053.00 | 2089.00 | 2046.50 | 2081.50 | +0.80% | 409,300 |
| 2026-01-06 | 2060.00 | 2065.00 | 2029.50 | 2065.00 | +0.00% | 404,400 |
| 2026-01-05 | 2080.50 | 2091.00 | 2055.00 | 2065.00 | +0.51% | 266,900 |
| 2025-12-30 | 2079.00 | 2079.00 | 2053.00 | 2054.50 | -0.82% | 190,000 |
| 2025-12-29 | 2078.00 | 2091.00 | 2060.00 | 2071.50 | +0.41% | 253,400 |
| 2025-12-26 | 2070.00 | 2070.50 | 2051.50 | 2063.00 | +0.19% | 176,600 |
| 2025-12-25 | 2076.00 | 2076.50 | 2059.00 | 2059.00 | -0.34% | 178,800 |
| 2025-12-24 | 2082.00 | 2087.50 | 2065.00 | 2066.00 | -1.24% | 160,400 |
| 2025-12-23 | 2070.00 | 2092.00 | 2068.00 | 2092.00 | +0.67% | 215,300 |
| 2025-12-22 | 2112.00 | 2117.50 | 2065.00 | 2078.00 | -1.89% | 231,700 |
| 2025-12-19 | 2097.50 | 2121.50 | 2091.00 | 2118.00 | +0.98% | 526,100 |
| 2025-12-18 | 2093.00 | 2102.50 | 2069.00 | 2097.50 | +1.38% | 216,300 |
| 2025-12-17 | 2071.50 | 2079.50 | 2050.50 | 2069.00 | -0.29% | 239,700 |
| 2025-12-16 | 2104.50 | 2104.50 | 2068.00 | 2075.00 | -1.57% | 327,700 |
| 2025-12-15 | 2098.50 | 2110.00 | 2082.50 | 2108.00 | +1.13% | 291,500 |
| 2025-12-12 | 2075.00 | 2084.50 | 2060.00 | 2084.50 | +1.36% | 264,100 |
| 2025-12-11 | 2075.00 | 2075.00 | 2038.00 | 2056.50 | +0.19% | 225,900 |
| 2025-12-10 | 2074.00 | 2084.50 | 2050.50 | 2052.50 | +0.27% | 363,600 |
| 2025-12-09 | 2077.00 | 2079.50 | 2032.00 | 2047.00 | -1.44% | 387,300 |
| 2025-12-08 | 2098.00 | 2106.50 | 2065.50 | 2077.00 | -0.31% | 354,300 |
| 2025-12-05 | 2118.00 | 2126.00 | 2069.00 | 2083.50 | -2.66% | 333,700 |
| 2025-12-04 | 2080.50 | 2143.50 | 2080.50 | 2140.50 | +3.06% | 366,600 |
| 2025-12-03 | 2120.00 | 2120.50 | 2077.00 | 2077.00 | -1.31% | 338,000 |
| 2025-12-02 | 2170.00 | 2170.00 | 2103.50 | 2104.50 | -1.84% | 226,600 |
| 2025-12-01 | 2166.00 | 2170.50 | 2135.00 | 2144.00 | -1.38% | 283,500 |
| 2025-11-28 | 2175.00 | 2188.00 | 2165.50 | 2174.00 | -0.05% | 276,500 |
| 2025-11-27 | 2175.00 | 2185.50 | 2159.00 | 2175.00 | +0.25% | 261,100 |
| 2025-11-26 | 2150.00 | 2177.00 | 2136.50 | 2169.50 | +1.71% | 339,700 |
| 2025-11-25 | 2129.00 | 2145.00 | 2112.00 | 2133.00 | -0.70% | 359,100 |
| 2025-11-21 | 2081.50 | 2149.50 | 2080.00 | 2148.00 | +3.19% | 662,200 |
| 2025-11-20 | 2058.00 | 2096.50 | 2043.50 | 2081.50 | +1.86% | 451,700 |
| 2025-11-19 | 2036.00 | 2057.00 | 2030.00 | 2043.50 | +1.59% | 429,600 |
| 2025-11-18 | 1999.00 | 2033.00 | 1997.00 | 2011.50 | -0.17% | 741,100 |
| 2025-11-17 | 2069.00 | 2083.50 | 1973.00 | 2015.00 | -6.95% | 970,200 |
| 2025-11-14 | 2125.50 | 2170.00 | 2125.50 | 2165.50 | +1.88% | 341,200 |
| 2025-11-13 | 2137.50 | 2158.50 | 2124.50 | 2125.50 | -0.79% | 395,500 |
| 2025-11-12 | 2100.00 | 2144.50 | 2095.00 | 2142.50 | +2.61% | 460,600 |
| 2025-11-11 | 2121.00 | 2121.00 | 2070.50 | 2088.00 | -1.56% | 333,000 |
| 2025-11-10 | 2120.00 | 2127.00 | 2102.00 | 2121.00 | +0.90% | 303,400 |
| 2025-11-07 | 2096.00 | 2114.00 | 2081.50 | 2102.00 | +0.29% | 256,900 |
| 2025-11-06 | 2082.00 | 2106.50 | 2073.00 | 2096.00 | +1.11% | 368,100 |
| 2025-11-05 | 2080.00 | 2095.00 | 2045.00 | 2073.00 | -0.34% | 444,400 |
| 2025-11-04 | 2088.50 | 2106.00 | 2062.50 | 2080.00 | -0.41% | 589,100 |
| 2025-10-31 | 2050.50 | 2098.00 | 2045.50 | 2088.50 | +2.15% | 567,300 |
| 2025-10-30 | 2035.00 | 2048.50 | 2020.50 | 2044.50 | +0.27% | 376,200 |
| 2025-10-29 | 2080.50 | 2085.50 | 2036.50 | 2039.00 | -2.23% | 362,500 |
| 2025-10-28 | 2109.50 | 2115.00 | 2074.00 | 2085.50 | -1.95% | 347,300 |
| 2025-10-27 | 2115.00 | 2136.50 | 2108.50 | 2127.00 | +1.84% | 375,300 |
| 2025-10-24 | 2105.50 | 2114.50 | 2088.50 | 2088.50 | -1.23% | 323,500 |
| 2025-10-23 | 2084.00 | 2128.00 | 2084.00 | 2114.50 | +1.46% | 305,100 |
| 2025-10-22 | 2065.00 | 2095.00 | 2065.00 | 2084.00 | +0.90% | 269,600 |
| 2025-10-21 | 2078.50 | 2090.00 | 2062.00 | 2065.50 | -0.63% | 241,400 |
| 2025-10-20 | 2090.00 | 2109.50 | 2070.00 | 2078.50 | +0.78% | 321,800 |
| 2025-10-17 | 2088.00 | 2094.50 | 2051.00 | 2062.50 | -1.74% | 385,500 |
| 2025-10-16 | 2042.50 | 2099.50 | 2042.50 | 2099.00 | +4.25% | 587,900 |
| 2025-10-15 | 2020.00 | 2043.50 | 2013.50 | 2013.50 | -0.59% | 373,300 |
| 2025-10-14 | 1992.00 | 2034.00 | 1981.50 | 2025.50 | -0.30% | 558,600 |
| 2025-10-10 | 2056.50 | 2069.50 | 2031.50 | 2031.50 | -2.45% | 530,500 |
| 2025-10-09 | 2088.00 | 2094.50 | 2063.00 | 2082.50 | -0.72% | 306,500 |
| 2025-10-08 | 2112.00 | 2121.50 | 2094.50 | 2097.50 | -0.59% | 376,500 |
| 2025-10-07 | 2155.00 | 2160.50 | 2106.50 | 2110.00 | -2.09% | 448,600 |
| 2025-10-06 | 2185.00 | 2185.50 | 2142.00 | 2155.00 | +0.54% | 433,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+6.78%）。最も弱い月：4月（-9.87%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
H2O RETAILING CORPORATION（8242.T）の直近終値は？
2026-10-16 時点で 2802.00。Closelookデータレイクの日次価格記録より。
8242.T の52週高値・安値は？
直近52週間で高値 3070.00、安値 1973.00（2026-10-16 時点）。
H2O RETAILING CORPORATION が歴史的に最も強い月と弱い月は？
歴史的に、8242.T の最も強い月は 2月（平均 +6.78%）、最も弱い月は 4月（平均 -9.87%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。