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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/22 | 3,010 | 3,016 | 2,971 | 3,010 | 5,689,800 |
| 2025/07/18 | 3,050 | 3,052 | 3,010 | 3,023 | 1,105,200 |
| 2025/07/17 | 3,000 | 3,060 | 2,997 | 3,054 | 1,626,300 |
| 2025/07/16 | 2,984 | 3,011 | 2,973 | 3,008 | 1,453,500 |
| 2025/07/15 | 2,945 | 2,992 | 2,940 | 2,984 | 3,276,800 |
| 2025/07/14 | 2,997 | 3,006 | 2,952 | 2,960 | 2,478,000 |
| 2025/07/11 | 3,006 | 3,044 | 3,002 | 3,017 | 926,000 |
| 2025/07/10 | 2,985 | 3,040 | 2,972 | 3,003 | 1,339,200 |
| 2025/07/09 | 2,905 | 3,005 | 2,905 | 2,992 | 1,721,500 |
| 2025/07/08 | 2,981 | 3,011 | 2,916 | 2,921 | 2,931,500 |
| 2025/07/07 | 3,071 | 3,097 | 3,066 | 3,079 | 393,600 |
| 2025/07/04 | 3,001 | 3,066 | 3,000 | 3,066 | 572,600 |
| 2025/07/03 | 3,031 | 3,047 | 3,003 | 3,017 | 1,045,100 |
| 2025/07/02 | 3,031 | 3,063 | 3,031 | 3,061 | 762,700 |
| 2025/07/01 | 3,059 | 3,084 | 3,055 | 3,065 | 610,300 |
| 2025/06/30 | 3,080 | 3,100 | 3,059 | 3,066 | 835,900 |
| 2025/06/27 | 3,019 | 3,070 | 3,019 | 3,041 | 2,851,100 |
| 2025/06/26 | 3,035 | 3,040 | 2,992 | 3,028 | 530,300 |
| 2025/06/25 | 3,047 | 3,072 | 3,014 | 3,024 | 715,900 |
| 2025/06/24 | 3,088 | 3,097 | 3,064 | 3,074 | 506,500 |
| 2025/06/23 | 3,080 | 3,096 | 3,061 | 3,075 | 584,900 |
| 2025/06/20 | 3,097 | 3,100 | 3,051 | 3,078 | 1,475,700 |
| 2025/06/19 | 3,050 | 3,095 | 3,042 | 3,081 | 786,000 |
| 2025/06/18 | 3,053 | 3,083 | 3,036 | 3,037 | 515,300 |
| 2025/06/17 | 3,040 | 3,059 | 3,023 | 3,053 | 497,900 |
| 2025/06/16 | 3,030 | 3,055 | 3,009 | 3,043 | 612,000 |
| 2025/06/13 | 3,040 | 3,050 | 3,005 | 3,005 | 1,211,500 |
| 2025/06/12 | 3,014 | 3,033 | 2,989 | 3,021 | 757,900 |
| 2025/06/11 | 3,031 | 3,031 | 2,997 | 3,023 | 672,000 |
| 2025/06/10 | 3,044 | 3,050 | 3,004 | 3,020 | 662,100 |
| 2025/06/09 | 3,050 | 3,058 | 3,036 | 3,044 | 465,500 |
| 2025/06/06 | 3,027 | 3,048 | 3,020 | 3,046 | 560,900 |
| 2025/06/05 | 3,044 | 3,065 | 3,016 | 3,028 | 509,300 |
| 2025/06/04 | 3,031 | 3,075 | 3,013 | 3,057 | 777,400 |
| 2025/06/03 | 3,035 | 3,068 | 3,016 | 3,028 | 863,300 |
| 2025/06/02 | 2,954 | 3,018 | 2,950 | 3,006 | 808,500 |
| 2025/05/30 | 2,943 | 2,959 | 2,925 | 2,954 | 725,100 |
| 2025/05/29 | 2,961 | 2,972 | 2,948 | 2,950 | 722,900 |
| 2025/05/28 | 2,987 | 2,992 | 2,957 | 2,967 | 676,700 |
| 2025/05/27 | 3,031 | 3,037 | 2,976 | 2,989 | 716,600 |
| 2025/05/26 | 3,027 | 3,059 | 3,010 | 3,012 | 873,200 |
| 2025/05/23 | 2,966 | 3,024 | 2,964 | 3,024 | 735,500 |
| 2025/05/22 | 3,010 | 3,028 | 2,969 | 2,982 | 754,900 |
| 2025/05/21 | 2,994 | 3,078 | 2,989 | 3,028 | 1,503,600 |
| 2025/05/20 | 2,995 | 2,999 | 2,934 | 2,955 | 880,500 |
| 2025/05/19 | 2,986 | 3,006 | 2,970 | 2,982 | 840,200 |
| 2025/05/16 | 3,083 | 3,095 | 3,010 | 3,010 | 1,012,500 |
| 2025/05/15 | 3,075 | 3,093 | 3,037 | 3,052 | 960,900 |
| 2025/05/14 | 3,026 | 3,100 | 3,003 | 3,079 | 1,771,300 |
| 2025/05/13 | 2,888 | 2,888 | 2,801 | 2,826 | 994,800 |
| 2025/05/12 | 2,884 | 2,905 | 2,874 | 2,899 | 656,500 |
| 2025/05/09 | 2,870 | 2,910 | 2,850 | 2,889 | 1,087,000 |
| 2025/05/08 | 2,829 | 2,859 | 2,816 | 2,850 | 388,400 |
| 2025/05/07 | 2,835 | 2,869 | 2,829 | 2,842 | 634,900 |
| 2025/05/02 | 2,822 | 2,844 | 2,818 | 2,836 | 526,000 |
| 2025/05/01 | 2,829 | 2,843 | 2,817 | 2,827 | 482,100 |
| 2025/04/30 | 2,834 | 2,845 | 2,805 | 2,829 | 748,600 |
| 2025/04/28 | 2,776 | 2,836 | 2,775 | 2,825 | 873,400 |
| 2025/04/25 | 2,762 | 2,777 | 2,746 | 2,761 | 1,036,700 |
| 2025/04/24 | 2,861 | 2,866 | 2,767 | 2,776 | 1,145,200 |
| 2025/04/23 | 2,935 | 2,940 | 2,857 | 2,875 | 1,049,900 |
| 2025/04/22 | 2,885 | 2,894 | 2,863 | 2,873 | 894,900 |
| 2025/04/21 | 2,898 | 2,916 | 2,886 | 2,906 | 661,600 |
| 2025/04/18 | 2,860 | 2,892 | 2,857 | 2,884 | 430,600 |
| 2025/04/17 | 2,852 | 2,897 | 2,848 | 2,865 | 673,900 |
| 2025/04/16 | 2,825 | 2,835 | 2,804 | 2,827 | 528,000 |
| 2025/04/15 | 2,817 | 2,836 | 2,797 | 2,800 | 666,900 |
| 2025/04/14 | 2,850 | 2,868 | 2,802 | 2,802 | 995,400 |
| 2025/04/11 | 2,744 | 2,845 | 2,744 | 2,835 | 1,676,900 |
| 2025/04/10 | 2,756 | 2,817 | 2,726 | 2,812 | 1,157,500 |
| 2025/04/09 | 2,660 | 2,713 | 2,631 | 2,688 | 1,278,100 |
| 2025/04/08 | 2,654 | 2,710 | 2,638 | 2,679 | 1,391,200 |
| 2025/04/07 | 2,650 | 2,694 | 2,551 | 2,554 | 1,829,300 |
| 2025/04/04 | 2,641 | 2,702 | 2,641 | 2,681 | 1,405,500 |
| 2025/04/03 | 2,599 | 2,706 | 2,597 | 2,687 | 1,390,600 |
| 2025/04/02 | 2,651 | 2,671 | 2,618 | 2,662 | 1,230,700 |
| 2025/04/01 | 2,711 | 2,724 | 2,652 | 2,665 | 1,271,400 |
| 2025/03/31 | 2,698 | 2,715 | 2,675 | 2,700 | 997,400 |
| 2025/03/28 | 2,748 | 2,760 | 2,706 | 2,735 | 1,006,100 |
| 2025/03/27 | 2,743 | 2,754 | 2,722 | 2,751 | 685,300 |
| 2025/03/26 | 2,740 | 2,740 | 2,715 | 2,722 | 593,700 |
| 2025/03/25 | 2,741 | 2,744 | 2,710 | 2,728 | 581,900 |
| 2025/03/24 | 2,732 | 2,740 | 2,721 | 2,730 | 503,700 |
| 2025/03/21 | 2,724 | 2,737 | 2,711 | 2,718 | 874,800 |
| 2025/03/19 | 2,705 | 2,724 | 2,705 | 2,710 | 470,400 |
| 2025/03/18 | 2,699 | 2,722 | 2,687 | 2,705 | 711,500 |
| 2025/03/17 | 2,650 | 2,689 | 2,643 | 2,671 | 605,000 |
| 2025/03/14 | 2,592 | 2,655 | 2,590 | 2,635 | 1,025,500 |
| 2025/03/13 | 2,622 | 2,634 | 2,609 | 2,624 | 742,500 |
| 2025/03/12 | 2,641 | 2,653 | 2,611 | 2,621 | 724,200 |
| 2025/03/11 | 2,625 | 2,653 | 2,616 | 2,645 | 826,100 |
| 2025/03/10 | 2,659 | 2,666 | 2,632 | 2,642 | 729,500 |
| 2025/03/07 | 2,640 | 2,671 | 2,640 | 2,652 | 801,600 |
| 2025/03/06 | 2,644 | 2,673 | 2,636 | 2,660 | 580,500 |
| 2025/03/05 | 2,625 | 2,668 | 2,616 | 2,629 | 753,900 |
| 2025/03/04 | 2,656 | 2,673 | 2,626 | 2,643 | 870,700 |
| 2025/03/03 | 2,600 | 2,672 | 2,600 | 2,656 | 1,074,200 |
| 2025/02/28 | 2,628 | 2,655 | 2,578 | 2,591 | 846,100 |
| 2025/02/27 | 2,618 | 2,625 | 2,602 | 2,619 | 594,500 |
| 2025/02/26 | 2,610 | 2,615 | 2,582 | 2,596 | 802,300 |
| 2025/02/25 | 2,571 | 2,600 | 2,571 | 2,594 | 677,000 |
| 2025/02/21 | 2,583 | 2,596 | 2,571 | 2,587 | 708,200 |
| 2025/02/20 | 2,572 | 2,597 | 2,567 | 2,583 | 420,800 |
| 2025/02/19 | 2,612 | 2,619 | 2,593 | 2,598 | 322,500 |
| 2025/02/18 | 2,618 | 2,630 | 2,601 | 2,612 | 310,200 |
| 2025/02/17 | 2,600 | 2,636 | 2,589 | 2,623 | 543,700 |
| 2025/02/14 | 2,601 | 2,603 | 2,536 | 2,591 | 855,500 |
| 2025/02/13 | 2,551 | 2,552 | 2,533 | 2,551 | 588,700 |
| 2025/02/12 | 2,560 | 2,560 | 2,513 | 2,517 | 514,000 |
| 2025/02/10 | 2,533 | 2,545 | 2,529 | 2,538 | 325,400 |
| 2025/02/07 | 2,552 | 2,562 | 2,536 | 2,536 | 373,400 |
| 2025/02/06 | 2,537 | 2,568 | 2,537 | 2,543 | 362,500 |
| 2025/02/05 | 2,545 | 2,555 | 2,535 | 2,537 | 400,100 |
| 2025/02/04 | 2,592 | 2,598 | 2,545 | 2,547 | 464,700 |
| 2025/02/03 | 2,567 | 2,582 | 2,551 | 2,573 | 742,500 |
| 2025/01/31 | 2,610 | 2,615 | 2,585 | 2,593 | 514,200 |
| 2025/01/30 | 2,620 | 2,622 | 2,597 | 2,610 | 539,100 |
| 2025/01/29 | 2,608 | 2,628 | 2,602 | 2,615 | 470,800 |
| 2025/01/28 | 2,592 | 2,627 | 2,590 | 2,608 | 706,200 |
| 2025/01/27 | 2,576 | 2,586 | 2,559 | 2,586 | 658,100 |
| 2025/01/24 | 2,550 | 2,570 | 2,544 | 2,546 | 353,100 |
| 2025/01/23 | 2,503 | 2,547 | 2,500 | 2,543 | 467,200 |
| 2025/01/22 | 2,524 | 2,534 | 2,505 | 2,515 | 441,100 |
| 2025/01/21 | 2,539 | 2,540 | 2,517 | 2,536 | 385,700 |
| 2025/01/20 | 2,515 | 2,526 | 2,509 | 2,519 | 329,300 |
| 2025/01/17 | 2,485 | 2,503 | 2,478 | 2,493 | 436,300 |
| 2025/01/16 | 2,511 | 2,535 | 2,491 | 2,498 | 544,700 |
| 2025/01/15 | 2,505 | 2,514 | 2,492 | 2,499 | 599,000 |
| 2025/01/14 | 2,504 | 2,506 | 2,468 | 2,478 | 689,500 |
| 2025/01/10 | 2,499 | 2,505 | 2,481 | 2,486 | 856,400 |
| 2025/01/09 | 2,483 | 2,496 | 2,476 | 2,478 | 417,200 |
| 2025/01/08 | 2,500 | 2,504 | 2,487 | 2,492 | 538,500 |
| 2025/01/07 | 2,485 | 2,517 | 2,462 | 2,502 | 607,500 |
| 2025/01/06 | 2,511 | 2,522 | 2,487 | 2,495 | 623,700 |
| 2024/12/30 | 2,529 | 2,546 | 2,506 | 2,515 | 515,400 |
| 2024/12/27 | 2,513 | 2,529 | 2,499 | 2,529 | 566,900 |
| 2024/12/26 | 2,482 | 2,505 | 2,470 | 2,505 | 501,300 |
| 2024/12/25 | 2,491 | 2,493 | 2,465 | 2,476 | 366,700 |
| 2024/12/24 | 2,517 | 2,517 | 2,490 | 2,490 | 253,000 |
| 2024/12/23 | 2,519 | 2,530 | 2,510 | 2,515 | 441,000 |
| 2024/12/20 | 2,526 | 2,544 | 2,507 | 2,509 | 876,400 |
| 2024/12/19 | 2,511 | 2,526 | 2,505 | 2,515 | 533,300 |
| 2024/12/18 | 2,501 | 2,538 | 2,499 | 2,523 | 832,200 |
| 2024/12/17 | 2,550 | 2,572 | 2,524 | 2,526 | 779,100 |
| 2024/12/16 | 2,539 | 2,550 | 2,529 | 2,545 | 496,300 |
| 2024/12/13 | 2,532 | 2,571 | 2,500 | 2,529 | 1,037,300 |
| 2024/12/12 | 2,540 | 2,577 | 2,540 | 2,559 | 900,800 |
| 2024/12/11 | 2,536 | 2,539 | 2,503 | 2,521 | 769,500 |
| 2024/12/10 | 2,528 | 2,534 | 2,485 | 2,525 | 711,800 |
| 2024/12/09 | 2,515 | 2,533 | 2,504 | 2,523 | 679,400 |
| 2024/12/06 | 2,505 | 2,513 | 2,489 | 2,510 | 724,000 |
| 2024/12/05 | 2,498 | 2,509 | 2,489 | 2,493 | 813,600 |
| 2024/12/04 | 2,456 | 2,508 | 2,454 | 2,498 | 845,800 |
| 2024/12/03 | 2,433 | 2,475 | 2,433 | 2,465 | 1,098,000 |
| 2024/12/02 | 2,418 | 2,450 | 2,406 | 2,443 | 637,400 |
| 2024/11/29 | 2,420 | 2,429 | 2,418 | 2,418 | 763,300 |
| 2024/11/28 | 2,402 | 2,432 | 2,400 | 2,424 | 414,000 |
| 2024/11/27 | 2,417 | 2,421 | 2,395 | 2,402 | 597,900 |
| 2024/11/26 | 2,420 | 2,450 | 2,418 | 2,428 | 607,400 |
| 2024/11/25 | 2,444 | 2,460 | 2,420 | 2,420 | 1,085,900 |
| 2024/11/22 | 2,398 | 2,429 | 2,398 | 2,418 | 494,700 |
| 2024/11/21 | 2,404 | 2,422 | 2,396 | 2,396 | 497,700 |
| 2024/11/20 | 2,387 | 2,426 | 2,387 | 2,413 | 932,900 |
| 2024/11/19 | 2,397 | 2,418 | 2,384 | 2,392 | 779,900 |
| 2024/11/18 | 2,364 | 2,408 | 2,363 | 2,375 | 930,200 |
| 2024/11/15 | 2,363 | 2,406 | 2,363 | 2,368 | 806,600 |
| 2024/11/14 | 2,370 | 2,394 | 2,348 | 2,351 | 866,200 |
| 2024/11/13 | 2,365 | 2,486 | 2,351 | 2,374 | 1,750,800 |
| 2024/11/12 | 2,384 | 2,415 | 2,382 | 2,413 | 938,900 |
| 2024/11/11 | 2,380 | 2,398 | 2,370 | 2,398 | 468,000 |
| 2024/11/08 | 2,433 | 2,439 | 2,386 | 2,397 | 875,000 |
| 2024/11/07 | 2,431 | 2,433 | 2,386 | 2,415 | 609,000 |
| 2024/11/06 | 2,408 | 2,444 | 2,399 | 2,405 | 736,200 |
| 2024/11/05 | 2,405 | 2,405 | 2,374 | 2,385 | 523,600 |
| 2024/11/01 | 2,373 | 2,403 | 2,361 | 2,389 | 360,800 |
| 2024/10/31 | 2,414 | 2,415 | 2,396 | 2,409 | 406,300 |
| 2024/10/30 | 2,397 | 2,411 | 2,385 | 2,404 | 545,700 |
| 2024/10/29 | 2,386 | 2,404 | 2,369 | 2,397 | 333,200 |
| 2024/10/28 | 2,354 | 2,382 | 2,344 | 2,370 | 435,400 |
| 2024/10/25 | 2,351 | 2,369 | 2,343 | 2,359 | 415,700 |
| 2024/10/24 | 2,359 | 2,389 | 2,355 | 2,371 | 495,300 |
| 2024/10/23 | 2,382 | 2,399 | 2,359 | 2,371 | 321,500 |
| 2024/10/22 | 2,400 | 2,400 | 2,363 | 2,386 | 458,900 |
| 2024/10/21 | 2,425 | 2,429 | 2,403 | 2,403 | 339,900 |
| 2024/10/18 | 2,425 | 2,448 | 2,414 | 2,425 | 540,600 |
| 2024/10/17 | 2,459 | 2,460 | 2,419 | 2,419 | 808,500 |
| 2024/10/16 | 2,412 | 2,453 | 2,402 | 2,450 | 827,600 |