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 |
---|---|---|---|---|---|
2024/03/29 | 2,429 | 2,454 | 2,429 | 2,446 | 1,228,600 |
2024/03/28 | 2,464 | 2,480 | 2,420 | 2,421 | 908,200 |
2024/03/27 | 2,492 | 2,522 | 2,488 | 2,513 | 1,036,300 |
2024/03/26 | 2,470 | 2,489 | 2,458 | 2,481 | 916,700 |
2024/03/25 | 2,498 | 2,507 | 2,476 | 2,483 | 877,100 |
2024/03/22 | 2,472 | 2,499 | 2,471 | 2,498 | 863,400 |
2024/03/21 | 2,475 | 2,475 | 2,446 | 2,475 | 961,000 |
2024/03/19 | 2,430 | 2,457 | 2,420 | 2,457 | 731,200 |
2024/03/18 | 2,420 | 2,437 | 2,398 | 2,435 | 753,800 |
2024/03/15 | 2,371 | 2,409 | 2,369 | 2,405 | 903,500 |
2024/03/14 | 2,356 | 2,385 | 2,350 | 2,378 | 679,400 |
2024/03/13 | 2,367 | 2,372 | 2,348 | 2,353 | 808,100 |
2024/03/12 | 2,359 | 2,374 | 2,336 | 2,367 | 944,200 |
2024/03/11 | 2,377 | 2,399 | 2,348 | 2,363 | 1,138,600 |
2024/03/08 | 2,396 | 2,410 | 2,372 | 2,373 | 1,311,800 |
2024/03/07 | 2,390 | 2,406 | 2,379 | 2,391 | 819,100 |
2024/03/06 | 2,350 | 2,389 | 2,346 | 2,367 | 1,122,300 |
2024/03/05 | 2,412 | 2,419 | 2,386 | 2,386 | 898,100 |
2024/03/04 | 2,444 | 2,453 | 2,401 | 2,412 | 997,100 |
2024/03/01 | 2,439 | 2,458 | 2,432 | 2,449 | 809,400 |
2024/02/29 | 2,429 | 2,439 | 2,401 | 2,439 | 1,280,400 |
2024/02/28 | 2,454 | 2,456 | 2,425 | 2,433 | 643,200 |
2024/02/27 | 2,430 | 2,446 | 2,416 | 2,434 | 750,000 |
2024/02/26 | 2,489 | 2,492 | 2,437 | 2,451 | 770,400 |
2024/02/22 | 2,450 | 2,488 | 2,449 | 2,473 | 893,300 |
2024/02/21 | 2,472 | 2,476 | 2,441 | 2,468 | 772,900 |
2024/02/20 | 2,500 | 2,513 | 2,468 | 2,475 | 628,800 |
2024/02/19 | 2,463 | 2,478 | 2,442 | 2,478 | 633,400 |
2024/02/16 | 2,425 | 2,464 | 2,418 | 2,456 | 985,700 |
2024/02/15 | 2,431 | 2,450 | 2,396 | 2,443 | 846,400 |
2024/02/14 | 2,488 | 2,500 | 2,415 | 2,415 | 857,400 |
2024/02/13 | 2,491 | 2,491 | 2,449 | 2,479 | 668,000 |
2024/02/09 | 2,402 | 2,534 | 2,401 | 2,471 | 1,526,500 |
2024/02/08 | 2,469 | 2,470 | 2,444 | 2,446 | 1,228,100 |
2024/02/07 | 2,470 | 2,484 | 2,429 | 2,436 | 1,463,300 |
2024/02/06 | 2,492 | 2,523 | 2,485 | 2,499 | 690,500 |
2024/02/05 | 2,500 | 2,512 | 2,488 | 2,505 | 654,200 |
2024/02/02 | 2,476 | 2,494 | 2,460 | 2,477 | 632,400 |
2024/02/01 | 2,427 | 2,456 | 2,423 | 2,447 | 611,100 |
2024/01/31 | 2,414 | 2,455 | 2,408 | 2,453 | 733,900 |
2024/01/30 | 2,465 | 2,472 | 2,439 | 2,441 | 707,700 |
2024/01/29 | 2,463 | 2,488 | 2,463 | 2,473 | 781,900 |
2024/01/26 | 2,480 | 2,494 | 2,449 | 2,450 | 837,900 |
2024/01/25 | 2,470 | 2,503 | 2,470 | 2,494 | 530,500 |
2024/01/24 | 2,479 | 2,488 | 2,469 | 2,479 | 628,600 |
2024/01/23 | 2,520 | 2,534 | 2,479 | 2,482 | 550,600 |
2024/01/22 | 2,495 | 2,519 | 2,481 | 2,515 | 482,100 |
2024/01/19 | 2,489 | 2,495 | 2,464 | 2,475 | 598,700 |
2024/01/18 | 2,496 | 2,498 | 2,466 | 2,468 | 504,800 |
2024/01/17 | 2,501 | 2,545 | 2,486 | 2,489 | 971,000 |
2024/01/16 | 2,475 | 2,509 | 2,475 | 2,488 | 803,500 |
2024/01/15 | 2,500 | 2,500 | 2,459 | 2,468 | 932,100 |
2024/01/12 | 2,520 | 2,520 | 2,462 | 2,483 | 1,129,000 |
2024/01/11 | 2,458 | 2,492 | 2,455 | 2,470 | 1,156,700 |
2024/01/10 | 2,443 | 2,509 | 2,441 | 2,504 | 880,500 |
2024/01/09 | 2,450 | 2,459 | 2,423 | 2,443 | 567,400 |
2024/01/05 | 2,400 | 2,463 | 2,399 | 2,437 | 866,000 |
2024/01/04 | 2,359 | 2,396 | 2,335 | 2,396 | 594,600 |
2023/12/29 | 2,378 | 2,395 | 2,356 | 2,365 | 679,700 |
2023/12/28 | 2,376 | 2,380 | 2,359 | 2,373 | 305,400 |
2023/12/27 | 2,349 | 2,383 | 2,346 | 2,377 | 535,100 |
2023/12/26 | 2,361 | 2,364 | 2,329 | 2,344 | 378,400 |
2023/12/25 | 2,395 | 2,396 | 2,353 | 2,353 | 417,400 |
2023/12/22 | 2,362 | 2,397 | 2,356 | 2,383 | 686,100 |
2023/12/21 | 2,347 | 2,376 | 2,345 | 2,358 | 786,700 |
2023/12/20 | 2,355 | 2,398 | 2,353 | 2,373 | 902,700 |
2023/12/19 | 2,323 | 2,350 | 2,301 | 2,347 | 630,500 |
2023/12/18 | 2,280 | 2,328 | 2,274 | 2,324 | 998,600 |
2023/12/15 | 2,302 | 2,316 | 2,277 | 2,294 | 1,458,900 |
2023/12/14 | 2,330 | 2,336 | 2,290 | 2,318 | 911,000 |
2023/12/13 | 2,322 | 2,331 | 2,308 | 2,320 | 706,000 |
2023/12/12 | 2,343 | 2,354 | 2,326 | 2,335 | 900,300 |
2023/12/11 | 2,333 | 2,349 | 2,322 | 2,329 | 575,300 |
2023/12/08 | 2,306 | 2,326 | 2,302 | 2,322 | 999,000 |
2023/12/07 | 2,325 | 2,353 | 2,324 | 2,348 | 768,000 |
2023/12/06 | 2,306 | 2,343 | 2,303 | 2,343 | 532,600 |
2023/12/05 | 2,301 | 2,323 | 2,298 | 2,317 | 763,200 |
2023/12/04 | 2,360 | 2,364 | 2,328 | 2,335 | 831,000 |
2023/12/01 | 2,400 | 2,409 | 2,360 | 2,366 | 1,199,200 |
2023/11/30 | 2,319 | 2,373 | 2,311 | 2,365 | 2,003,900 |
2023/11/29 | 2,306 | 2,340 | 2,297 | 2,324 | 1,877,700 |
2023/11/28 | 2,279 | 2,303 | 2,276 | 2,290 | 1,427,400 |
2023/11/27 | 2,275 | 2,284 | 2,253 | 2,260 | 799,500 |
2023/11/24 | 2,264 | 2,265 | 2,247 | 2,255 | 678,300 |
2023/11/22 | 2,208 | 2,262 | 2,203 | 2,248 | 1,009,900 |
2023/11/21 | 2,235 | 2,237 | 2,194 | 2,208 | 1,630,500 |
2023/11/20 | 2,269 | 2,287 | 2,234 | 2,237 | 1,223,700 |
2023/11/17 | 2,223 | 2,263 | 2,217 | 2,261 | 1,257,100 |
2023/11/16 | 2,275 | 2,315 | 2,229 | 2,229 | 1,820,900 |
2023/11/15 | 2,249 | 2,322 | 2,240 | 2,277 | 3,833,900 |
2023/11/14 | 2,443 | 2,458 | 2,433 | 2,449 | 1,061,300 |
2023/11/13 | 2,430 | 2,441 | 2,407 | 2,424 | 691,200 |
2023/11/10 | 2,379 | 2,411 | 2,376 | 2,409 | 676,100 |
2023/11/09 | 2,387 | 2,409 | 2,374 | 2,399 | 559,600 |
2023/11/08 | 2,413 | 2,420 | 2,368 | 2,380 | 639,500 |
2023/11/07 | 2,434 | 2,443 | 2,396 | 2,398 | 500,500 |
2023/11/06 | 2,430 | 2,447 | 2,409 | 2,431 | 708,200 |
2023/11/02 | 2,417 | 2,419 | 2,368 | 2,382 | 523,800 |
2023/11/01 | 2,395 | 2,405 | 2,382 | 2,393 | 607,700 |
2023/10/31 | 2,332 | 2,380 | 2,312 | 2,370 | 813,300 |
2023/10/30 | 2,339 | 2,341 | 2,316 | 2,326 | 2,139,300 |
2023/10/27 | 2,332 | 2,360 | 2,325 | 2,358 | 709,700 |
2023/10/26 | 2,333 | 2,350 | 2,313 | 2,332 | 553,700 |
2023/10/25 | 2,373 | 2,375 | 2,352 | 2,358 | 533,800 |
2023/10/24 | 2,323 | 2,356 | 2,301 | 2,346 | 692,900 |
2023/10/23 | 2,328 | 2,335 | 2,311 | 2,329 | 569,900 |
2023/10/20 | 2,350 | 2,374 | 2,342 | 2,352 | 460,100 |
2023/10/19 | 2,335 | 2,386 | 2,333 | 2,374 | 540,300 |
2023/10/18 | 2,359 | 2,380 | 2,334 | 2,373 | 685,800 |
2023/10/17 | 2,335 | 2,344 | 2,325 | 2,341 | 488,100 |
2023/10/16 | 2,350 | 2,352 | 2,293 | 2,305 | 787,900 |
2023/10/13 | 2,408 | 2,419 | 2,370 | 2,377 | 908,500 |
2023/10/12 | 2,453 | 2,453 | 2,419 | 2,445 | 907,200 |
2023/10/11 | 2,450 | 2,454 | 2,421 | 2,423 | 637,000 |
2023/10/10 | 2,402 | 2,425 | 2,393 | 2,420 | 638,100 |
2023/10/06 | 2,368 | 2,387 | 2,363 | 2,379 | 467,100 |
2023/10/05 | 2,334 | 2,362 | 2,319 | 2,362 | 593,900 |
2023/10/04 | 2,330 | 2,357 | 2,304 | 2,304 | 818,300 |
2023/10/03 | 2,411 | 2,417 | 2,366 | 2,368 | 792,900 |
2023/10/02 | 2,433 | 2,483 | 2,423 | 2,423 | 701,500 |
2023/09/29 | 2,450 | 2,465 | 2,406 | 2,430 | 1,388,800 |
2023/09/28 | 2,485 | 2,502 | 2,451 | 2,465 | 989,700 |
2023/09/27 | 2,510 | 2,544 | 2,499 | 2,543 | 905,700 |
2023/09/26 | 2,544 | 2,544 | 2,525 | 2,532 | 647,700 |
2023/09/25 | 2,538 | 2,557 | 2,522 | 2,544 | 508,700 |
2023/09/22 | 2,500 | 2,541 | 2,495 | 2,529 | 670,100 |
2023/09/21 | 2,567 | 2,580 | 2,530 | 2,532 | 711,800 |
2023/09/20 | 2,600 | 2,602 | 2,574 | 2,581 | 664,500 |
2023/09/19 | 2,600 | 2,615 | 2,588 | 2,615 | 722,800 |
2023/09/15 | 2,616 | 2,628 | 2,601 | 2,614 | 910,500 |
2023/09/14 | 2,565 | 2,602 | 2,557 | 2,596 | 827,300 |
2023/09/13 | 2,548 | 2,562 | 2,531 | 2,556 | 462,300 |
2023/09/12 | 2,537 | 2,552 | 2,520 | 2,539 | 496,200 |
2023/09/11 | 2,582 | 2,585 | 2,513 | 2,517 | 944,800 |
2023/09/08 | 2,585 | 2,599 | 2,562 | 2,574 | 777,800 |
2023/09/07 | 2,600 | 2,614 | 2,587 | 2,603 | 591,400 |
2023/09/06 | 2,597 | 2,614 | 2,590 | 2,601 | 543,700 |
2023/09/05 | 2,579 | 2,598 | 2,559 | 2,598 | 705,200 |
2023/09/04 | 2,563 | 2,583 | 2,548 | 2,580 | 680,600 |
2023/09/01 | 2,517 | 2,569 | 2,515 | 2,564 | 1,133,200 |
2023/08/31 | 2,511 | 2,531 | 2,508 | 2,523 | 897,100 |
2023/08/30 | 2,520 | 2,522 | 2,503 | 2,518 | 1,836,200 |
2023/08/29 | 2,502 | 2,525 | 2,500 | 2,520 | 870,900 |
2023/08/28 | 2,471 | 2,500 | 2,462 | 2,500 | 917,600 |
2023/08/25 | 2,435 | 2,459 | 2,435 | 2,455 | 625,100 |
2023/08/24 | 2,426 | 2,459 | 2,421 | 2,455 | 760,000 |
2023/08/23 | 2,420 | 2,434 | 2,416 | 2,430 | 550,200 |
2023/08/22 | 2,412 | 2,433 | 2,407 | 2,430 | 567,000 |
2023/08/21 | 2,388 | 2,420 | 2,384 | 2,408 | 591,800 |
2023/08/18 | 2,387 | 2,397 | 2,362 | 2,367 | 594,000 |
2023/08/17 | 2,415 | 2,422 | 2,385 | 2,410 | 758,500 |
2023/08/16 | 2,443 | 2,460 | 2,430 | 2,432 | 583,800 |
2023/08/15 | 2,480 | 2,483 | 2,460 | 2,467 | 551,400 |
2023/08/14 | 2,505 | 2,516 | 2,462 | 2,477 | 896,100 |
2023/08/10 | 2,450 | 2,488 | 2,439 | 2,478 | 1,610,000 |
2023/08/09 | 2,440 | 2,450 | 2,395 | 2,416 | 2,037,100 |
2023/08/08 | 2,513 | 2,527 | 2,500 | 2,517 | 1,115,500 |
2023/08/07 | 2,454 | 2,484 | 2,447 | 2,475 | 721,900 |
2023/08/04 | 2,475 | 2,478 | 2,456 | 2,464 | 494,300 |
2023/08/03 | 2,493 | 2,503 | 2,470 | 2,475 | 784,800 |
2023/08/02 | 2,540 | 2,547 | 2,496 | 2,504 | 725,900 |
2023/08/01 | 2,560 | 2,563 | 2,546 | 2,558 | 577,700 |
2023/07/31 | 2,523 | 2,559 | 2,522 | 2,545 | 1,265,100 |
2023/07/28 | 2,444 | 2,513 | 2,442 | 2,513 | 1,142,700 |
2023/07/27 | 2,467 | 2,506 | 2,467 | 2,494 | 880,600 |
2023/07/26 | 2,456 | 2,468 | 2,440 | 2,467 | 495,200 |
2023/07/25 | 2,458 | 2,462 | 2,445 | 2,456 | 461,100 |
2023/07/24 | 2,449 | 2,467 | 2,442 | 2,457 | 499,600 |
2023/07/21 | 2,441 | 2,450 | 2,427 | 2,433 | 501,600 |
2023/07/20 | 2,454 | 2,464 | 2,440 | 2,444 | 612,400 |
2023/07/19 | 2,446 | 2,469 | 2,430 | 2,454 | 812,200 |
2023/07/18 | 2,431 | 2,457 | 2,427 | 2,431 | 447,700 |
2023/07/14 | 2,450 | 2,481 | 2,425 | 2,434 | 914,300 |
2023/07/13 | 2,463 | 2,463 | 2,434 | 2,451 | 469,900 |
2023/07/12 | 2,475 | 2,482 | 2,452 | 2,457 | 584,200 |
2023/07/11 | 2,480 | 2,480 | 2,454 | 2,458 | 820,900 |
2023/07/10 | 2,451 | 2,460 | 2,431 | 2,452 | 885,600 |
2023/07/07 | 2,440 | 2,474 | 2,424 | 2,451 | 745,300 |
2023/07/06 | 2,476 | 2,490 | 2,454 | 2,467 | 580,800 |
2023/07/05 | 2,471 | 2,482 | 2,449 | 2,482 | 619,200 |
2023/07/04 | 2,511 | 2,515 | 2,482 | 2,492 | 850,200 |
2023/07/03 | 2,510 | 2,518 | 2,487 | 2,505 | 837,500 |
2023/06/30 | 2,513 | 2,517 | 2,497 | 2,508 | 1,299,600 |
2023/06/29 | 2,462 | 2,508 | 2,460 | 2,494 | 1,292,100 |
2023/06/28 | 2,430 | 2,473 | 2,427 | 2,473 | 1,301,500 |
2023/06/27 | 2,420 | 2,430 | 2,393 | 2,427 | 997,700 |
2023/06/26 | 2,419 | 2,419 | 2,378 | 2,398 | 849,500 |
2023/06/23 | 2,431 | 2,449 | 2,381 | 2,395 | 939,900 |
2023/06/22 | 2,423 | 2,450 | 2,408 | 2,415 | 1,071,100 |
2023/06/21 | 2,363 | 2,419 | 2,362 | 2,408 | 948,100 |
2023/06/20 | 2,400 | 2,401 | 2,366 | 2,376 | 1,136,600 |
2023/06/19 | 2,427 | 2,429 | 2,391 | 2,408 | 952,300 |
2023/06/16 | 2,420 | 2,433 | 2,400 | 2,413 | 1,809,600 |
2023/06/15 | 2,440 | 2,462 | 2,431 | 2,444 | 1,070,700 |
2023/06/14 | 2,431 | 2,455 | 2,422 | 2,451 | 1,053,800 |
2023/06/13 | 2,410 | 2,430 | 2,406 | 2,419 | 798,000 |
2023/06/12 | 2,431 | 2,439 | 2,410 | 2,422 | 728,200 |
2023/06/09 | 2,422 | 2,435 | 2,403 | 2,434 | 1,163,300 |
2023/06/08 | 2,400 | 2,418 | 2,393 | 2,400 | 1,114,300 |
2023/06/07 | 2,465 | 2,478 | 2,409 | 2,409 | 1,118,800 |