日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

丸井グループ(8252)の株価時系列情報

丸井グループ(8252)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,678 2,689 2,650 2,668 529,000
2019/12/27 2,650 2,690 2,641 2,669 425,900
2019/12/26 2,638 2,659 2,629 2,650 322,600
2019/12/25 2,630 2,644 2,613 2,630 314,100
2019/12/24 2,636 2,661 2,635 2,648 491,100
2019/12/23 2,605 2,636 2,605 2,622 477,500
2019/12/20 2,625 2,642 2,605 2,605 836,600
2019/12/19 2,643 2,658 2,612 2,619 900,500
2019/12/18 2,692 2,699 2,657 2,662 867,000
2019/12/17 2,699 2,700 2,671 2,681 796,000
2019/12/16 2,690 2,706 2,685 2,699 618,700
2019/12/13 2,705 2,745 2,684 2,692 1,429,600
2019/12/12 2,693 2,693 2,658 2,667 532,400
2019/12/11 2,699 2,724 2,672 2,703 1,200,900
2019/12/10 2,646 2,670 2,631 2,659 686,800
2019/12/09 2,679 2,684 2,660 2,663 620,100
2019/12/06 2,663 2,664 2,633 2,647 493,200
2019/12/05 2,656 2,672 2,635 2,648 704,100
2019/12/04 2,627 2,649 2,619 2,645 585,600
2019/12/03 2,633 2,659 2,628 2,654 728,900
2019/12/02 2,638 2,676 2,623 2,651 443,100
2019/11/29 2,657 2,664 2,630 2,634 738,500
2019/11/28 2,656 2,691 2,645 2,657 633,700
2019/11/27 2,677 2,687 2,633 2,640 915,200
2019/11/26 2,685 2,689 2,659 2,670 766,300
2019/11/25 2,708 2,711 2,681 2,695 473,500
2019/11/22 2,651 2,689 2,642 2,683 863,800
2019/11/21 2,637 2,659 2,614 2,651 931,600
2019/11/20 2,620 2,652 2,611 2,652 651,100
2019/11/19 2,601 2,645 2,591 2,644 556,300
2019/11/18 2,596 2,611 2,572 2,600 1,172,000
2019/11/15 2,560 2,597 2,546 2,579 816,300
2019/11/14 2,536 2,544 2,506 2,530 476,000
2019/11/13 2,579 2,579 2,503 2,525 951,200
2019/11/12 2,564 2,581 2,537 2,579 766,500
2019/11/11 2,493 2,565 2,493 2,556 779,300
2019/11/08 2,578 2,688 2,519 2,530 2,715,200
2019/11/07 2,500 2,501 2,451 2,478 1,118,400
2019/11/06 2,490 2,512 2,468 2,493 1,093,800
2019/11/05 2,444 2,461 2,412 2,461 1,124,700
2019/11/01 2,417 2,438 2,403 2,436 719,200
2019/10/31 2,432 2,440 2,407 2,417 911,500
2019/10/30 2,444 2,448 2,404 2,417 1,797,700
2019/10/29 2,460 2,463 2,433 2,446 1,095,600
2019/10/28 2,501 2,501 2,456 2,460 689,900
2019/10/25 2,495 2,520 2,487 2,501 1,074,300
2019/10/24 2,455 2,479 2,443 2,473 805,200
2019/10/23 2,435 2,458 2,420 2,458 777,300
2019/10/21 2,373 2,422 2,371 2,416 516,000
2019/10/18 2,422 2,434 2,365 2,371 898,100
2019/10/17 2,388 2,420 2,371 2,410 634,500
2019/10/16 2,379 2,422 2,367 2,406 992,100
2019/10/15 2,328 2,355 2,313 2,339 701,000
2019/10/11 2,329 2,342 2,293 2,298 965,500
2019/10/10 2,302 2,306 2,266 2,289 580,400
2019/10/09 2,300 2,310 2,287 2,295 656,400
2019/10/08 2,310 2,332 2,297 2,311 967,800
2019/10/07 2,285 2,293 2,262 2,283 461,900
2019/10/04 2,262 2,289 2,259 2,283 721,300
2019/10/03 2,262 2,285 2,251 2,266 683,400
2019/10/02 2,263 2,313 2,260 2,305 950,800
2019/10/01 2,269 2,296 2,265 2,278 731,500
2019/09/30 2,296 2,306 2,275 2,282 983,800
2019/09/27 2,312 2,320 2,269 2,293 1,246,400
2019/09/26 2,380 2,383 2,323 2,330 1,104,000
2019/09/25 2,337 2,374 2,332 2,372 966,300
2019/09/24 2,319 2,407 2,314 2,348 1,280,600
2019/09/20 2,320 2,339 2,306 2,322 1,139,900
2019/09/19 2,294 2,331 2,279 2,323 1,119,000
2019/09/18 2,272 2,304 2,258 2,292 1,238,700
2019/09/17 2,288 2,304 2,264 2,272 1,038,900
2019/09/13 2,284 2,299 2,244 2,295 1,801,200
2019/09/12 2,254 2,262 2,230 2,234 989,400
2019/09/11 2,196 2,245 2,186 2,241 1,240,400
2019/09/10 2,177 2,197 2,161 2,193 718,900
2019/09/09 2,130 2,164 2,128 2,160 824,700
2019/09/06 2,139 2,139 2,107 2,115 957,400
2019/09/05 2,108 2,154 2,102 2,131 968,300
2019/09/04 2,062 2,098 2,050 2,087 578,700
2019/09/03 2,081 2,097 2,077 2,083 577,700
2019/09/02 2,137 2,155 2,074 2,081 830,700
2019/08/30 2,123 2,130 2,104 2,115 848,000
2019/08/29 2,121 2,142 2,104 2,126 772,900
2019/08/28 2,139 2,149 2,092 2,109 773,200
2019/08/27 2,079 2,131 2,071 2,118 1,149,700
2019/08/26 1,992 2,067 1,992 2,060 1,046,900
2019/08/23 2,023 2,061 2,023 2,056 674,900
2019/08/22 2,011 2,023 1,994 2,022 753,900
2019/08/21 1,998 2,037 1,993 2,010 776,200
2019/08/20 1,999 2,011 1,971 2,009 959,400
2019/08/19 2,015 2,039 1,982 2,005 1,076,700
2019/08/16 1,945 2,025 1,943 2,012 1,579,200
2019/08/15 2,023 2,023 1,944 1,950 1,399,000
2019/08/14 2,031 2,056 2,013 2,052 1,330,300
2019/08/13 1,927 2,018 1,920 2,008 2,298,100
2019/08/09 2,001 2,009 1,901 1,954 2,782,900
2019/08/08 2,076 2,150 1,991 2,000 3,128,300
2019/08/07 2,308 2,349 2,271 2,305 1,097,000
2019/08/06 2,258 2,305 2,247 2,299 985,600
2019/08/05 2,295 2,332 2,281 2,327 847,100
2019/08/02 2,304 2,310 2,284 2,295 881,800
2019/08/01 2,329 2,366 2,299 2,354 1,045,000
2019/07/31 2,347 2,386 2,345 2,362 874,300
2019/07/30 2,376 2,392 2,363 2,373 457,700
2019/07/29 2,346 2,369 2,342 2,367 523,700
2019/07/26 2,360 2,370 2,342 2,346 407,300
2019/07/25 2,336 2,365 2,335 2,348 457,700
2019/07/24 2,320 2,341 2,317 2,334 429,800
2019/07/23 2,288 2,329 2,271 2,320 499,200
2019/07/22 2,332 2,339 2,301 2,311 648,700
2019/07/19 2,315 2,352 2,300 2,332 642,400
2019/07/18 2,347 2,354 2,292 2,299 963,500
2019/07/17 2,342 2,369 2,325 2,358 735,100
2019/07/16 2,390 2,392 2,339 2,342 1,004,200
2019/07/12 2,423 2,435 2,392 2,400 998,700
2019/07/11 2,417 2,421 2,382 2,410 897,700
2019/07/10 2,388 2,420 2,382 2,410 1,018,700
2019/07/09 2,358 2,391 2,354 2,388 659,500
2019/07/08 2,336 2,365 2,334 2,358 771,600
2019/07/05 2,331 2,359 2,321 2,347 860,100
2019/07/04 2,315 2,329 2,306 2,325 513,400
2019/07/03 2,300 2,310 2,282 2,304 887,400
2019/07/02 2,245 2,302 2,234 2,300 1,196,800
2019/07/01 2,207 2,249 2,201 2,241 1,004,900
2019/06/28 2,242 2,244 2,187 2,194 1,253,400
2019/06/27 2,232 2,242 2,220 2,236 684,100
2019/06/26 2,225 2,239 2,195 2,229 692,100
2019/06/25 2,217 2,251 2,217 2,231 752,600
2019/06/24 2,238 2,247 2,218 2,227 773,800
2019/06/21 2,285 2,295 2,231 2,237 1,000,500
2019/06/20 2,307 2,313 2,270 2,271 813,500
2019/06/19 2,294 2,303 2,280 2,292 696,100
2019/06/18 2,328 2,328 2,272 2,282 623,500
2019/06/17 2,330 2,339 2,320 2,327 763,300
2019/06/14 2,291 2,342 2,271 2,331 1,197,200
2019/06/13 2,286 2,299 2,260 2,281 932,500
2019/06/12 2,285 2,324 2,281 2,295 693,300
2019/06/11 2,284 2,293 2,251 2,285 578,000
2019/06/10 2,292 2,314 2,281 2,284 775,900
2019/06/07 2,286 2,309 2,270 2,275 579,500
2019/06/06 2,276 2,293 2,260 2,286 560,800
2019/06/05 2,254 2,287 2,239 2,284 795,200
2019/06/04 2,239 2,249 2,212 2,249 771,800
2019/06/03 2,226 2,233 2,201 2,220 707,400
2019/05/31 2,233 2,290 2,232 2,264 1,239,400
2019/05/30 2,232 2,258 2,210 2,258 944,600
2019/05/29 2,265 2,285 2,246 2,253 1,002,600
2019/05/28 2,236 2,276 2,230 2,252 1,151,200
2019/05/27 2,273 2,276 2,231 2,232 595,200
2019/05/24 2,287 2,290 2,233 2,250 1,313,800
2019/05/23 2,288 2,298 2,278 2,297 796,500
2019/05/22 2,278 2,291 2,265 2,275 689,300
2019/05/21 2,324 2,364 2,280 2,292 1,152,100
2019/05/20 2,298 2,360 2,294 2,337 992,300
2019/05/17 2,306 2,350 2,289 2,298 1,276,100
2019/05/16 2,265 2,278 2,226 2,274 1,458,100
2019/05/15 2,209 2,300 2,160 2,280 3,036,600
2019/05/14 2,133 2,133 2,072 2,109 1,101,200
2019/05/13 2,121 2,150 2,103 2,127 779,500
2019/05/10 2,141 2,173 2,127 2,136 884,800
2019/05/09 2,150 2,150 2,111 2,133 780,900
2019/05/08 2,179 2,197 2,144 2,167 976,100
2019/05/07 2,269 2,270 2,183 2,198 1,448,300
2019/04/26 2,243 2,261 2,226 2,257 770,000
2019/04/25 2,220 2,258 2,220 2,251 696,900
2019/04/24 2,240 2,240 2,195 2,218 833,500
2019/04/23 2,231 2,251 2,227 2,242 483,600
2019/04/22 2,210 2,247 2,210 2,242 617,500
2019/04/19 2,234 2,234 2,184 2,206 544,900
2019/04/18 2,232 2,240 2,210 2,211 612,300
2019/04/17 2,223 2,241 2,204 2,227 571,600
2019/04/16 2,235 2,247 2,224 2,228 608,000
2019/04/15 2,235 2,239 2,209 2,231 716,600
2019/04/12 2,225 2,226 2,196 2,219 857,100
2019/04/11 2,212 2,234 2,195 2,209 709,600
2019/04/10 2,193 2,230 2,191 2,222 819,900
2019/04/09 2,223 2,226 2,192 2,198 835,900
2019/04/08 2,224 2,235 2,191 2,223 1,212,200
2019/04/05 2,210 2,239 2,199 2,229 863,400
2019/04/04 2,213 2,217 2,187 2,199 677,800
2019/04/03 2,176 2,209 2,169 2,203 1,074,800
2019/04/02 2,272 2,272 2,191 2,191 1,352,600
2019/04/01 2,275 2,278 2,234 2,251 1,287,000
2019/03/29 2,242 2,264 2,227 2,235 1,621,600
2019/03/28 2,234 2,237 2,201 2,214 1,385,400
2019/03/27 2,227 2,239 2,206 2,236 1,489,300
2019/03/26 2,250 2,282 2,238 2,276 1,854,800
2019/03/25 2,218 2,235 2,204 2,214 2,069,900
2019/03/22 2,228 2,236 2,197 2,234 1,576,500
2019/03/20 2,153 2,204 2,143 2,204 2,266,600
2019/03/19 2,137 2,144 2,107 2,132 1,309,600
2019/03/18 2,111 2,120 2,082 2,109 1,433,700
2019/03/15 2,067 2,115 2,064 2,104 2,225,300
2019/03/14 2,029 2,057 2,018 2,046 980,100
2019/03/13 2,035 2,036 1,992 2,010 943,200
2019/03/12 1,997 2,040 1,990 2,031 1,399,800
2019/03/11 1,954 1,989 1,931 1,980 1,030,400
2019/03/08 1,950 1,962 1,929 1,946 1,813,500
2019/03/07 1,954 1,966 1,947 1,960 960,300
2019/03/06 1,982 1,986 1,953 1,966 876,200
2019/03/05 1,966 1,993 1,963 1,989 1,063,100
2019/03/04 1,998 2,013 1,985 1,985 1,429,000
2019/03/01 1,965 1,983 1,965 1,971 1,042,700
2019/02/28 1,963 1,978 1,944 1,959 1,696,100
2019/02/27 1,953 1,968 1,936 1,963 1,494,300
2019/02/26 2,000 2,004 1,962 1,966 970,200
2019/02/25 2,023 2,025 1,984 1,991 1,096,600
2019/02/22 2,014 2,025 1,997 2,007 887,800
2019/02/21 2,011 2,031 2,008 2,017 1,051,900
2019/02/20 2,030 2,047 2,010 2,018 938,200
2019/02/19 2,027 2,068 2,013 2,033 740,400
2019/02/18 2,022 2,039 2,006 2,017 731,700
2019/02/15 1,988 1,994 1,966 1,991 703,200
2019/02/14 2,004 2,021 1,989 1,989 584,800
2019/02/13 1,995 2,025 1,977 2,007 1,230,300
2019/02/12 1,980 1,999 1,972 1,982 985,000
2019/02/08 1,998 2,022 1,979 1,986 1,733,000
2019/02/07 2,124 2,138 2,014 2,015 1,522,400
2019/02/06 2,169 2,169 2,052 2,135 1,963,800
2019/02/05 2,230 2,240 2,197 2,209 855,200
2019/02/04 2,200 2,226 2,195 2,214 678,500
2019/02/01 2,216 2,220 2,175 2,197 720,100
2019/01/31 2,218 2,230 2,206 2,206 874,200
2019/01/30 2,180 2,197 2,164 2,184 900,400
2019/01/29 2,173 2,239 2,172 2,225 938,700
2019/01/28 2,195 2,197 2,169 2,184 828,200
2019/01/25 2,209 2,241 2,191 2,191 956,700
2019/01/24 2,244 2,264 2,210 2,230 967,200
2019/01/23 2,225 2,263 2,214 2,244 1,448,200
2019/01/22 2,191 2,284 2,189 2,248 1,456,000
2019/01/21 2,242 2,260 2,187 2,189 1,144,200
2019/01/18 2,180 2,225 2,175 2,215 1,009,900
2019/01/17 2,206 2,213 2,148 2,158 882,900
2019/01/16 2,206 2,211 2,171 2,203 726,200
2019/01/15 2,184 2,220 2,177 2,205 773,200
2019/01/11 2,222 2,235 2,182 2,184 987,900
2019/01/10 2,230 2,234 2,199 2,211 577,400
2019/01/09 2,245 2,273 2,240 2,244 827,000
2019/01/08 2,232 2,261 2,202 2,250 1,631,200
2019/01/07 2,137 2,176 2,124 2,167 1,144,500
2019/01/04 2,084 2,125 2,079 2,108 1,494,900

このページの先頭へ