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 |
|---|---|---|---|---|---|
| 2026/05/27 | 2,685 | 2,726 | 2,672 | 2,711 | 1,015,600 |
| 2026/05/26 | 2,696 | 2,708 | 2,680 | 2,697 | 1,009,300 |
| 2026/05/25 | 2,720 | 2,720 | 2,675 | 2,677 | 1,499,200 |
| 2026/05/22 | 2,779 | 2,785 | 2,723 | 2,725 | 1,920,100 |
| 2026/05/21 | 2,840 | 2,852 | 2,790 | 2,811 | 1,319,100 |
| 2026/05/20 | 2,882 | 2,894 | 2,831 | 2,844 | 1,202,100 |
| 2026/05/19 | 2,789 | 2,872 | 2,777 | 2,866 | 1,910,200 |
| 2026/05/18 | 2,878 | 2,892 | 2,695 | 2,762 | 4,299,100 |
| 2026/05/15 | 2,983 | 3,019 | 2,980 | 3,019 | 1,161,600 |
| 2026/05/14 | 3,046 | 3,050 | 2,979 | 2,982 | 1,294,500 |
| 2026/05/13 | 3,009 | 3,054 | 3,009 | 3,048 | 860,900 |
| 2026/05/12 | 2,991 | 3,010 | 2,980 | 2,991 | 765,700 |
| 2026/05/11 | 2,991 | 3,016 | 2,987 | 2,990 | 714,200 |
| 2026/05/08 | 3,001 | 3,001 | 2,974 | 2,983 | 1,269,100 |
| 2026/05/07 | 2,975 | 2,992 | 2,968 | 2,989 | 1,034,200 |
| 2026/05/01 | 2,997 | 3,002 | 2,964 | 2,991 | 759,700 |
| 2026/04/30 | 3,004 | 3,028 | 2,982 | 3,004 | 831,400 |
| 2026/04/28 | 3,011 | 3,041 | 3,000 | 3,041 | 982,600 |
| 2026/04/27 | 2,958 | 2,991 | 2,950 | 2,977 | 856,100 |
| 2026/04/24 | 2,990 | 3,009 | 2,977 | 2,985 | 770,300 |
| 2026/04/23 | 2,979 | 3,009 | 2,958 | 2,989 | 999,000 |
| 2026/04/22 | 3,020 | 3,033 | 2,991 | 2,991 | 1,006,300 |
| 2026/04/21 | 3,068 | 3,073 | 3,025 | 3,025 | 597,200 |
| 2026/04/20 | 3,050 | 3,058 | 3,031 | 3,043 | 595,800 |
| 2026/04/17 | 3,038 | 3,055 | 3,030 | 3,034 | 528,600 |
| 2026/04/16 | 3,045 | 3,072 | 3,030 | 3,040 | 647,600 |
| 2026/04/15 | 3,046 | 3,070 | 3,040 | 3,059 | 584,300 |
| 2026/04/14 | 3,069 | 3,073 | 3,029 | 3,041 | 642,700 |
| 2026/04/13 | 3,065 | 3,081 | 3,046 | 3,053 | 434,600 |
| 2026/04/10 | 3,129 | 3,129 | 3,072 | 3,072 | 805,700 |
| 2026/04/09 | 3,129 | 3,155 | 3,090 | 3,090 | 780,000 |
| 2026/04/08 | 3,134 | 3,136 | 3,101 | 3,102 | 1,012,300 |
| 2026/04/07 | 3,109 | 3,130 | 3,080 | 3,090 | 568,100 |
| 2026/04/06 | 3,119 | 3,135 | 3,087 | 3,092 | 535,600 |
| 2026/04/03 | 3,129 | 3,166 | 3,121 | 3,121 | 628,900 |
| 2026/03/27 | 3,135 | 3,165 | 3,120 | 3,133 | 1,092,700 |
| 2026/03/26 | 3,105 | 3,135 | 3,100 | 3,117 | 612,400 |
| 2026/03/25 | 3,095 | 3,133 | 3,090 | 3,106 | 883,100 |
| 2026/03/24 | 3,042 | 3,082 | 3,028 | 3,075 | 865,300 |
| 2026/03/23 | 3,006 | 3,025 | 2,995 | 3,009 | 1,029,300 |
| 2026/03/19 | 3,048 | 3,056 | 3,030 | 3,030 | 795,400 |
| 2026/03/18 | 3,071 | 3,074 | 3,038 | 3,074 | 553,200 |
| 2026/03/17 | 3,028 | 3,051 | 3,026 | 3,043 | 717,000 |
| 2026/03/16 | 3,085 | 3,089 | 3,035 | 3,035 | 610,300 |
| 2026/03/13 | 3,049 | 3,114 | 3,049 | 3,084 | 754,200 |
| 2026/03/12 | 3,101 | 3,113 | 3,067 | 3,067 | 796,500 |
| 2026/03/11 | 3,155 | 3,177 | 3,140 | 3,140 | 624,200 |
| 2026/03/10 | 3,177 | 3,190 | 3,149 | 3,167 | 980,000 |
| 2026/03/09 | 3,100 | 3,168 | 3,090 | 3,155 | 1,212,600 |
| 2026/03/06 | 3,111 | 3,173 | 3,082 | 3,165 | 1,108,500 |
| 2026/03/05 | 3,119 | 3,130 | 3,076 | 3,080 | 728,400 |
| 2026/03/04 | 3,113 | 3,119 | 3,054 | 3,054 | 1,129,600 |
| 2026/03/03 | 3,150 | 3,158 | 3,110 | 3,131 | 920,800 |
| 2026/03/02 | 3,138 | 3,186 | 3,117 | 3,163 | 930,000 |
| 2026/02/27 | 3,171 | 3,186 | 3,139 | 3,174 | 906,300 |
| 2026/02/26 | 3,138 | 3,171 | 3,125 | 3,137 | 678,000 |
| 2026/02/25 | 3,133 | 3,139 | 3,104 | 3,116 | 824,000 |
| 2026/02/24 | 3,125 | 3,138 | 3,093 | 3,100 | 760,200 |
| 2026/02/20 | 3,160 | 3,175 | 3,120 | 3,130 | 844,400 |
| 2026/02/19 | 3,181 | 3,200 | 3,160 | 3,189 | 543,500 |
| 2026/02/18 | 3,164 | 3,197 | 3,152 | 3,196 | 594,600 |
| 2026/02/17 | 3,160 | 3,187 | 3,148 | 3,148 | 529,300 |
| 2026/02/16 | 3,212 | 3,212 | 3,150 | 3,169 | 761,800 |
| 2026/02/13 | 3,200 | 3,206 | 3,150 | 3,164 | 1,169,600 |
| 2026/02/12 | 3,168 | 3,207 | 3,115 | 3,204 | 1,392,400 |
| 2026/02/10 | 3,186 | 3,208 | 3,154 | 3,167 | 1,095,400 |
| 2026/02/09 | 3,152 | 3,190 | 3,125 | 3,179 | 1,290,300 |
| 2026/02/06 | 3,097 | 3,106 | 3,084 | 3,103 | 548,300 |
| 2026/02/05 | 3,090 | 3,117 | 3,066 | 3,095 | 600,100 |
| 2026/02/04 | 3,035 | 3,062 | 3,028 | 3,043 | 666,600 |
| 2026/02/03 | 3,014 | 3,066 | 3,002 | 3,053 | 677,000 |
| 2026/02/02 | 3,065 | 3,068 | 3,026 | 3,027 | 752,200 |
| 2026/01/30 | 2,994 | 3,033 | 2,994 | 3,026 | 860,000 |
| 2026/01/29 | 2,974 | 2,999 | 2,936 | 2,994 | 1,053,300 |
| 2026/01/28 | 3,005 | 3,015 | 2,992 | 3,000 | 861,000 |
| 2026/01/27 | 3,034 | 3,044 | 3,011 | 3,021 | 660,300 |
| 2026/01/26 | 3,055 | 3,069 | 3,046 | 3,046 | 738,900 |
| 2026/01/23 | 3,086 | 3,109 | 3,070 | 3,081 | 699,100 |
| 2026/01/22 | 3,100 | 3,102 | 3,059 | 3,059 | 861,800 |
| 2026/01/21 | 3,137 | 3,159 | 3,086 | 3,102 | 955,800 |
| 2026/01/20 | 3,142 | 3,165 | 3,130 | 3,160 | 599,600 |
| 2026/01/19 | 3,160 | 3,164 | 3,131 | 3,135 | 704,400 |
| 2026/01/16 | 3,180 | 3,183 | 3,131 | 3,150 | 827,000 |
| 2026/01/15 | 3,220 | 3,224 | 3,182 | 3,194 | 742,800 |
| 2026/01/14 | 3,235 | 3,241 | 3,189 | 3,199 | 828,100 |
| 2026/01/13 | 3,241 | 3,249 | 3,202 | 3,202 | 809,600 |
| 2026/01/09 | 3,262 | 3,262 | 3,177 | 3,215 | 802,300 |
| 2026/01/08 | 3,215 | 3,244 | 3,215 | 3,226 | 434,500 |
| 2026/01/07 | 3,210 | 3,240 | 3,201 | 3,220 | 481,300 |
| 2026/01/06 | 3,246 | 3,258 | 3,212 | 3,231 | 681,000 |
| 2026/01/05 | 3,225 | 3,243 | 3,189 | 3,220 | 476,700 |
| 2025/12/30 | 3,237 | 3,250 | 3,221 | 3,221 | 360,900 |
| 2025/12/29 | 3,251 | 3,256 | 3,218 | 3,237 | 483,900 |
| 2025/12/26 | 3,236 | 3,263 | 3,227 | 3,246 | 469,600 |
| 2025/12/25 | 3,223 | 3,232 | 3,203 | 3,220 | 201,600 |
| 2025/12/24 | 3,240 | 3,240 | 3,199 | 3,199 | 362,200 |
| 2025/12/23 | 3,189 | 3,226 | 3,178 | 3,220 | 507,500 |
| 2025/12/22 | 3,221 | 3,249 | 3,174 | 3,181 | 655,400 |
| 2025/12/19 | 3,245 | 3,269 | 3,232 | 3,251 | 1,185,000 |
| 2025/12/18 | 3,198 | 3,250 | 3,191 | 3,245 | 1,014,500 |
| 2025/12/17 | 3,180 | 3,182 | 3,133 | 3,165 | 692,000 |
| 2025/12/16 | 3,140 | 3,155 | 3,131 | 3,132 | 380,000 |
| 2025/12/15 | 3,134 | 3,171 | 3,105 | 3,154 | 572,700 |
| 2025/12/12 | 3,091 | 3,129 | 3,078 | 3,119 | 638,400 |
| 2025/12/11 | 3,125 | 3,136 | 3,082 | 3,082 | 469,600 |
| 2025/12/10 | 3,109 | 3,147 | 3,108 | 3,128 | 390,400 |
| 2025/12/09 | 3,124 | 3,135 | 3,107 | 3,121 | 446,400 |
| 2025/12/08 | 3,092 | 3,133 | 3,079 | 3,132 | 626,900 |
| 2025/12/05 | 3,112 | 3,112 | 3,071 | 3,076 | 469,200 |
| 2025/12/04 | 3,077 | 3,112 | 3,073 | 3,102 | 462,200 |
| 2025/12/03 | 3,147 | 3,147 | 3,095 | 3,095 | 403,500 |
| 2025/12/02 | 3,125 | 3,167 | 3,119 | 3,153 | 677,800 |
| 2025/12/01 | 3,143 | 3,169 | 3,099 | 3,108 | 659,300 |
| 2025/11/28 | 3,185 | 3,195 | 3,158 | 3,173 | 459,600 |
| 2025/11/27 | 3,190 | 3,211 | 3,181 | 3,191 | 367,900 |
| 2025/11/26 | 3,165 | 3,208 | 3,163 | 3,188 | 494,800 |
| 2025/11/25 | 3,180 | 3,186 | 3,149 | 3,172 | 542,900 |
| 2025/11/21 | 3,135 | 3,180 | 3,132 | 3,157 | 1,021,700 |
| 2025/11/20 | 3,136 | 3,159 | 3,112 | 3,122 | 819,000 |
| 2025/11/19 | 3,105 | 3,159 | 3,098 | 3,133 | 1,274,800 |
| 2025/11/18 | 3,066 | 3,105 | 3,043 | 3,053 | 815,300 |
| 2025/11/17 | 3,062 | 3,080 | 3,021 | 3,074 | 884,500 |
| 2025/11/14 | 3,100 | 3,105 | 3,044 | 3,070 | 881,500 |
| 2025/11/13 | 3,043 | 3,054 | 3,011 | 3,050 | 773,400 |
| 2025/11/12 | 3,015 | 3,063 | 3,014 | 3,043 | 1,101,100 |
| 2025/11/11 | 3,035 | 3,043 | 3,005 | 3,005 | 811,100 |
| 2025/11/10 | 3,027 | 3,052 | 3,024 | 3,046 | 907,600 |
| 2025/11/07 | 2,961 | 3,012 | 2,961 | 2,992 | 716,700 |
| 2025/11/06 | 2,961 | 2,979 | 2,956 | 2,956 | 645,600 |
| 2025/11/05 | 3,007 | 3,010 | 2,939 | 2,959 | 984,600 |
| 2025/11/04 | 2,956 | 2,973 | 2,940 | 2,965 | 751,900 |
| 2025/10/31 | 2,939 | 2,977 | 2,939 | 2,956 | 546,500 |
| 2025/10/30 | 2,905 | 2,947 | 2,894 | 2,939 | 915,400 |
| 2025/10/29 | 2,963 | 2,965 | 2,900 | 2,900 | 1,289,300 |
| 2025/10/28 | 3,023 | 3,028 | 2,985 | 2,986 | 659,800 |
| 2025/10/27 | 3,024 | 3,040 | 3,008 | 3,026 | 507,400 |
| 2025/10/24 | 3,030 | 3,039 | 3,000 | 3,005 | 577,800 |
| 2025/10/23 | 3,050 | 3,063 | 3,038 | 3,048 | 665,900 |
| 2025/10/22 | 3,000 | 3,042 | 2,997 | 3,025 | 520,300 |
| 2025/10/21 | 3,012 | 3,013 | 2,991 | 2,992 | 624,300 |
| 2025/10/20 | 2,970 | 3,016 | 2,963 | 3,000 | 807,900 |
| 2025/10/17 | 2,951 | 2,961 | 2,932 | 2,937 | 668,400 |
| 2025/10/16 | 2,974 | 2,993 | 2,955 | 2,964 | 923,900 |
| 2025/10/15 | 2,997 | 3,009 | 2,978 | 2,981 | 732,400 |
| 2025/10/14 | 2,972 | 3,001 | 2,953 | 2,980 | 998,400 |
| 2025/10/10 | 3,013 | 3,030 | 3,000 | 3,000 | 874,100 |
| 2025/10/09 | 3,040 | 3,045 | 3,007 | 3,014 | 805,100 |
| 2025/10/08 | 3,055 | 3,080 | 3,036 | 3,036 | 832,600 |
| 2025/10/07 | 3,046 | 3,061 | 3,026 | 3,030 | 762,700 |
| 2025/10/06 | 3,100 | 3,102 | 3,053 | 3,056 | 1,060,100 |
| 2025/10/03 | 3,018 | 3,046 | 3,014 | 3,046 | 646,000 |
| 2025/10/02 | 3,093 | 3,102 | 3,019 | 3,030 | 1,052,900 |
| 2025/10/01 | 3,144 | 3,149 | 3,083 | 3,116 | 762,600 |
| 2025/09/30 | 3,153 | 3,174 | 3,144 | 3,174 | 678,400 |
| 2025/09/29 | 3,205 | 3,213 | 3,154 | 3,176 | 841,300 |
| 2025/09/26 | 3,260 | 3,280 | 3,249 | 3,280 | 836,900 |
| 2025/09/25 | 3,255 | 3,262 | 3,244 | 3,254 | 688,200 |
| 2025/09/24 | 3,263 | 3,278 | 3,241 | 3,255 | 501,800 |
| 2025/09/22 | 3,253 | 3,262 | 3,235 | 3,257 | 576,100 |
| 2025/09/19 | 3,270 | 3,297 | 3,235 | 3,253 | 1,003,000 |
| 2025/09/18 | 3,314 | 3,314 | 3,275 | 3,287 | 426,900 |
| 2025/09/17 | 3,291 | 3,307 | 3,266 | 3,300 | 527,900 |
| 2025/09/16 | 3,336 | 3,341 | 3,309 | 3,309 | 652,100 |
| 2025/09/12 | 3,358 | 3,358 | 3,314 | 3,343 | 925,600 |
| 2025/09/11 | 3,342 | 3,367 | 3,300 | 3,321 | 836,400 |
| 2025/09/10 | 3,341 | 3,341 | 3,293 | 3,330 | 823,600 |
| 2025/09/09 | 3,335 | 3,357 | 3,293 | 3,305 | 958,100 |
| 2025/09/08 | 3,266 | 3,296 | 3,241 | 3,289 | 894,000 |
| 2025/09/05 | 3,268 | 3,287 | 3,246 | 3,285 | 687,000 |
| 2025/09/04 | 3,259 | 3,281 | 3,234 | 3,271 | 948,800 |
| 2025/09/03 | 3,238 | 3,261 | 3,212 | 3,261 | 1,035,100 |
| 2025/09/02 | 3,210 | 3,236 | 3,178 | 3,214 | 909,300 |
| 2025/09/01 | 3,170 | 3,208 | 3,147 | 3,208 | 991,700 |
| 2025/08/29 | 3,220 | 3,227 | 3,164 | 3,177 | 1,183,600 |
| 2025/08/28 | 3,233 | 3,265 | 3,223 | 3,260 | 702,700 |
| 2025/08/27 | 3,226 | 3,245 | 3,223 | 3,236 | 479,800 |
| 2025/08/26 | 3,255 | 3,255 | 3,212 | 3,238 | 1,250,000 |
| 2025/08/25 | 3,281 | 3,283 | 3,243 | 3,257 | 871,100 |
| 2025/08/22 | 3,265 | 3,299 | 3,251 | 3,299 | 812,500 |
| 2025/08/21 | 3,328 | 3,331 | 3,276 | 3,285 | 797,300 |
| 2025/08/20 | 3,300 | 3,321 | 3,289 | 3,321 | 758,900 |
| 2025/08/19 | 3,260 | 3,296 | 3,256 | 3,295 | 688,800 |
| 2025/08/18 | 3,219 | 3,260 | 3,208 | 3,258 | 986,800 |
| 2025/08/15 | 3,255 | 3,260 | 3,212 | 3,219 | 638,100 |
| 2025/08/14 | 3,229 | 3,244 | 3,205 | 3,244 | 720,100 |
| 2025/08/13 | 3,265 | 3,272 | 3,232 | 3,236 | 725,600 |
| 2025/08/12 | 3,241 | 3,260 | 3,212 | 3,260 | 968,500 |
| 2025/08/08 | 3,195 | 3,245 | 3,181 | 3,234 | 1,078,700 |
| 2025/08/07 | 3,168 | 3,201 | 3,149 | 3,173 | 972,300 |
| 2025/08/06 | 3,142 | 3,163 | 3,095 | 3,158 | 1,286,900 |
| 2025/08/05 | 3,128 | 3,144 | 3,111 | 3,142 | 894,000 |
| 2025/08/04 | 3,100 | 3,141 | 3,095 | 3,140 | 955,100 |
| 2025/08/01 | 3,086 | 3,157 | 3,083 | 3,148 | 1,042,500 |
| 2025/07/31 | 3,056 | 3,081 | 3,039 | 3,081 | 1,604,100 |
| 2025/07/30 | 3,025 | 3,039 | 3,009 | 3,039 | 716,200 |
| 2025/07/29 | 3,030 | 3,032 | 2,996 | 3,016 | 908,500 |
| 2025/07/28 | 3,062 | 3,067 | 3,028 | 3,043 | 792,900 |
| 2025/07/25 | 3,035 | 3,068 | 3,023 | 3,055 | 1,513,800 |
| 2025/07/24 | 3,025 | 3,033 | 2,999 | 3,027 | 1,546,800 |
| 2025/07/23 | 3,022 | 3,042 | 2,977 | 3,023 | 2,081,000 |