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 |
|---|---|---|---|---|---|
| 2026/01/09 | 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 |
| 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 |