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
1986/12/27 2,860 2,860 2,850 2,850 60,000
1986/12/26 2,870 2,870 2,850 2,860 264,000
1986/12/25 2,900 2,910 2,860 2,870 387,000
1986/12/24 2,920 2,950 2,900 2,900 1,108,000
1986/12/23 2,930 2,930 2,880 2,920 563,000
1986/12/22 2,950 2,950 2,900 2,920 1,237,000
1986/12/19 2,880 2,950 2,860 2,920 1,494,000
1986/12/18 2,900 2,900 2,850 2,850 198,000
1986/12/17 2,890 2,890 2,850 2,890 535,000
1986/12/16 2,850 2,880 2,840 2,880 515,000
1986/12/15 2,890 2,900 2,840 2,860 612,000
1986/12/12 2,880 2,890 2,840 2,890 501,000
1986/12/11 2,850 2,850 2,830 2,840 320,000
1986/12/10 2,820 2,840 2,820 2,820 217,000
1986/12/09 2,840 2,840 2,800 2,840 455,000
1986/12/08 2,820 2,880 2,820 2,850 287,000
1986/12/06 2,840 2,840 2,810 2,820 166,000
1986/12/05 2,840 2,850 2,800 2,840 653,000
1986/12/04 2,850 2,860 2,830 2,850 259,000
1986/12/03 2,840 2,860 2,830 2,830 633,000
1986/12/02 2,850 2,860 2,820 2,820 537,000
1986/12/01 2,900 2,920 2,870 2,890 508,000
1986/11/29 2,900 2,940 2,900 2,930 1,174,000
1986/11/28 2,880 2,900 2,870 2,900 1,822,999
1986/11/27 2,810 2,850 2,810 2,850 1,364,000
1986/11/26 2,800 2,820 2,770 2,780 1,774,999
1986/11/25 2,730 2,800 2,720 2,770 1,141,000
1986/11/22 2,720 2,730 2,700 2,730 272,000
1986/11/21 2,700 2,720 2,690 2,700 1,006,000
1986/11/20 2,660 2,690 2,650 2,690 327,000
1986/11/19 2,650 2,700 2,650 2,650 465,000
1986/11/18 2,670 2,690 2,660 2,660 260,000
1986/11/17 2,660 2,700 2,660 2,700 364,000
1986/11/14 2,650 2,700 2,650 2,650 440,000
1986/11/13 2,710 2,720 2,690 2,710 676,000
1986/11/12 2,650 2,690 2,650 2,690 674,000
1986/11/11 2,580 2,650 2,580 2,640 364,000
1986/11/10 2,600 2,600 2,580 2,580 392,000
1986/11/07 2,560 2,650 2,560 2,600 339,000
1986/11/06 2,550 2,570 2,500 2,550 624,000
1986/11/05 2,570 2,580 2,550 2,570 342,000
1986/11/04 2,550 2,570 2,500 2,570 228,000
1986/11/01 2,550 2,590 2,550 2,570 98,000
1986/10/31 2,530 2,610 2,530 2,530 399,000
1986/10/30 2,490 2,540 2,460 2,510 724,000
1986/10/29 2,460 2,470 2,400 2,410 922,000
1986/10/28 2,470 2,510 2,470 2,500 289,000
1986/10/27 2,550 2,550 2,460 2,460 108,000
1986/10/25 2,540 2,590 2,530 2,530 203,000
1986/10/24 2,580 2,650 2,580 2,620 445,000
1986/10/23 2,500 2,600 2,470 2,560 916,000
1986/10/22 2,500 2,560 2,450 2,510 388,000
1986/10/21 2,450 2,500 2,450 2,500 151,000
1986/10/20 2,490 2,510 2,450 2,460 300,000
1986/10/17 2,500 2,530 2,460 2,490 326,000
1986/10/16 2,600 2,600 2,460 2,540 603,000
1986/10/15 2,620 2,650 2,590 2,600 402,000
1986/10/14 2,680 2,680 2,550 2,610 342,000
1986/10/13 2,680 2,700 2,660 2,700 249,000
1986/10/09 2,620 2,680 2,610 2,660 493,000
1986/10/08 2,590 2,620 2,590 2,610 311,000
1986/10/07 2,560 2,580 2,550 2,570 215,000
1986/10/06 2,630 2,630 2,530 2,530 153,000
1986/10/04 2,530 2,600 2,520 2,600 113,000
1986/10/03 2,460 2,520 2,400 2,500 199,000
1986/10/02 2,550 2,550 2,430 2,500 567,000
1986/10/01 2,600 2,600 2,560 2,580 442,000
1986/09/30 2,590 2,620 2,550 2,560 811,000
1986/09/29 2,620 2,640 2,600 2,600 307,000
1986/09/27 2,640 2,650 2,610 2,630 145,000
1986/09/26 2,580 2,660 2,580 2,650 718,000
1986/09/25 2,670 2,670 2,590 2,660 514,000
1986/09/24 2,650 2,700 2,630 2,670 555,000
1986/09/22 2,540 2,630 2,520 2,630 220,000
1986/09/19 2,500 2,560 2,480 2,500 494,000
1986/09/18 2,360 2,550 2,360 2,550 455,000
1986/09/17 2,480 2,510 2,300 2,300 353,000
1986/09/16 2,540 2,550 2,430 2,440 588,000
1986/09/12 2,570 2,640 2,540 2,580 761,000
1986/09/11 2,700 2,710 2,690 2,690 358,000
1986/09/10 2,700 2,720 2,680 2,700 362,000
1986/09/09 2,710 2,750 2,680 2,700 565,000
1986/09/08 2,790 2,790 2,750 2,760 144,000
1986/09/06 2,740 2,760 2,730 2,750 89,000
1986/09/05 2,720 2,720 2,690 2,710 636,000
1986/09/04 2,730 2,730 2,700 2,700 456,000
1986/09/03 2,740 2,770 2,700 2,720 283,000
1986/09/02 2,700 2,720 2,700 2,710 200,000
1986/09/01 2,680 2,740 2,680 2,700 262,000
1986/08/30 2,720 2,740 2,700 2,700 204,000
1986/08/29 2,690 2,720 2,690 2,700 297,000
1986/08/28 2,730 2,750 2,720 2,730 373,000
1986/08/27 2,770 2,800 2,720 2,730 536,000
1986/08/26 2,780 2,850 2,780 2,800 391,000
1986/08/25 2,750 2,800 2,750 2,760 289,000
1986/08/23 2,760 2,770 2,750 2,750 181,000
1986/08/22 2,820 2,830 2,750 2,800 395,000
1986/08/21 2,820 2,850 2,780 2,850 643,000
1986/08/20 2,970 2,970 2,840 2,900 628,000
1986/08/19 2,840 2,930 2,800 2,930 404,000
1986/08/18 2,870 2,890 2,760 2,840 384,000
1986/08/15 2,870 2,890 2,800 2,820 466,000
1986/08/14 2,840 2,930 2,830 2,870 1,356,000
1986/08/13 2,830 2,880 2,770 2,810 854,000
1986/08/12 2,700 2,850 2,700 2,800 330,000
1986/08/11 2,590 2,670 2,590 2,670 196,000
1986/08/08 2,670 2,680 2,620 2,620 766,000
1986/08/07 2,700 2,710 2,680 2,690 289,000
1986/08/06 2,670 2,730 2,670 2,700 607,000
1986/08/05 2,760 2,800 2,740 2,790 140,000
1986/08/04 2,710 2,750 2,710 2,730 127,000
1986/08/02 2,710 2,770 2,710 2,750 63,000
1986/08/01 2,770 2,830 2,630 2,830 1,289,000
1986/07/31 2,860 2,890 2,790 2,810 465,000
1986/07/30 2,850 2,890 2,840 2,890 368,000
1986/07/29 2,870 2,900 2,800 2,880 1,462,000
1986/07/28 2,810 2,890 2,810 2,880 250,000
1986/07/26 2,880 2,900 2,830 2,830 222,000
1986/07/25 2,910 2,950 2,900 2,900 553,000
1986/07/24 2,940 2,970 2,910 2,950 999,000
1986/07/23 2,800 2,910 2,790 2,900 940,000
1986/07/22 2,740 2,830 2,710 2,790 1,231,000
1986/07/21 2,890 2,900 2,750 2,780 733,000
1986/07/19 2,890 2,910 2,820 2,890 671,000
1986/07/18 2,890 2,920 2,840 2,900 2,477,999
1986/07/17 2,740 2,840 2,740 2,810 1,982,999
1986/07/16 2,700 2,780 2,680 2,730 2,050,999
1986/07/15 2,610 2,710 2,600 2,710 2,137,999
1986/07/14 2,600 2,620 2,600 2,620 708,000
1986/07/11 2,580 2,630 2,580 2,600 960,000
1986/07/10 2,550 2,570 2,530 2,560 244,000
1986/07/09 2,640 2,640 2,540 2,580 662,000
1986/07/08 2,550 2,590 2,520 2,580 523,000
1986/07/07 2,590 2,610 2,550 2,550 244,000
1986/07/05 2,570 2,590 2,560 2,580 152,000
1986/07/04 2,600 2,610 2,570 2,580 413,000
1986/07/03 2,620 2,650 2,620 2,640 402,000
1986/07/02 2,580 2,640 2,550 2,640 890,000
1986/07/01 2,550 2,600 2,550 2,580 848,000
1986/06/30 2,520 2,560 2,500 2,560 218,000
1986/06/28 2,480 2,520 2,480 2,510 202,000
1986/06/27 2,530 2,540 2,500 2,520 400,000
1986/06/26 2,550 2,560 2,500 2,500 382,000
1986/06/25 2,520 2,560 2,520 2,530 328,000
1986/06/24 2,570 2,590 2,530 2,560 594,000
1986/06/23 2,590 2,610 2,550 2,610 948,000
1986/06/21 2,520 2,600 2,520 2,590 575,000
1986/06/20 2,500 2,520 2,500 2,510 357,000
1986/06/19 2,500 2,510 2,500 2,500 467,000
1986/06/18 2,500 2,510 2,490 2,510 441,000
1986/06/17 2,520 2,520 2,490 2,510 560,000
1986/06/16 2,530 2,530 2,500 2,500 88,000
1986/06/13 2,500 2,520 2,490 2,490 287,000
1986/06/12 2,490 2,510 2,490 2,510 353,000
1986/06/11 2,470 2,510 2,470 2,510 372,000
1986/06/10 2,450 2,510 2,430 2,470 1,204,000
1986/06/09 2,400 2,470 2,400 2,460 373,000
1986/06/07 2,400 2,420 2,400 2,400 272,000
1986/06/06 2,430 2,450 2,420 2,420 266,000
1986/06/05 2,430 2,440 2,420 2,420 378,000
1986/06/04 2,410 2,440 2,410 2,440 423,000
1986/06/03 2,440 2,440 2,410 2,420 309,000
1986/06/02 2,460 2,470 2,450 2,460 165,000
1986/05/31 2,460 2,470 2,460 2,470 192,000
1986/05/30 2,480 2,510 2,480 2,500 799,000
1986/05/29 2,530 2,550 2,500 2,510 561,000
1986/05/28 2,480 2,550 2,480 2,510 1,264,000
1986/05/27 2,450 2,520 2,450 2,520 295,000
1986/05/26 2,420 2,480 2,420 2,470 135,000
1986/05/24 2,410 2,470 2,400 2,460 394,000
1986/05/23 2,370 2,420 2,370 2,420 449,000
1986/05/22 2,410 2,410 2,370 2,370 314,000
1986/05/21 2,390 2,420 2,370 2,410 177,000
1986/05/20 2,320 2,350 2,320 2,350 208,000
1986/05/19 2,310 2,370 2,310 2,350 104,000
1986/05/17 2,350 2,370 2,310 2,330 305,000
1986/05/16 2,450 2,460 2,350 2,390 598,000
1986/05/15 2,460 2,480 2,450 2,470 501,000
1986/05/14 2,520 2,530 2,460 2,500 164,000
1986/05/13 2,550 2,550 2,500 2,530 723,000
1986/05/12 2,600 2,620 2,550 2,570 1,297,000
1986/05/09 2,540 2,600 2,530 2,580 1,100,000
1986/05/08 2,520 2,550 2,520 2,530 1,551,000
1986/05/07 2,480 2,530 2,480 2,530 2,621,999
1986/05/06 2,390 2,490 2,390 2,460 645,000
1986/05/02 2,330 2,420 2,320 2,390 548,000
1986/05/01 2,320 2,370 2,320 2,360 267,000
1986/04/30 2,350 2,360 2,320 2,360 227,000
1986/04/28 2,320 2,360 2,320 2,360 179,000
1986/04/26 2,350 2,380 2,320 2,330 542,000
1986/04/25 2,400 2,400 2,340 2,340 664,000
1986/04/24 2,390 2,390 2,360 2,360 319,000
1986/04/23 2,380 2,390 2,350 2,350 1,477,000
1986/04/22 2,440 2,450 2,380 2,390 1,159,000
1986/04/21 2,450 2,510 2,450 2,480 1,774,999
1986/04/19 2,560 2,560 2,490 2,490 1,590,999
1986/04/18 2,420 2,520 2,400 2,520 2,065,999
1986/04/17 2,400 2,400 2,370 2,380 696,000
1986/04/16 2,380 2,390 2,350 2,380 1,596,999
1986/04/15 2,330 2,350 2,300 2,340 1,457,000
1986/04/14 2,310 2,370 2,310 2,330 1,267,000
1986/04/11 2,260 2,300 2,240 2,280 1,665,999
1986/04/10 2,150 2,220 2,120 2,220 878,000
1986/04/09 2,100 2,170 2,090 2,100 1,348,000
1986/04/08 2,050 2,090 2,050 2,090 377,000
1986/04/07 2,070 2,130 2,060 2,060 1,365,000
1986/04/05 2,030 2,070 2,020 2,050 437,000
1986/04/04 2,100 2,100 2,010 2,020 1,257,000
1986/04/03 2,200 2,200 2,050 2,100 1,240,000
1986/04/02 2,380 2,390 2,250 2,280 1,377,000
1986/04/01 2,430 2,490 2,350 2,420 3,340,999
1986/03/31 2,260 2,390 2,250 2,390 2,645,999
1986/03/29 2,130 2,270 2,130 2,220 490,000
1986/03/28 2,150 2,180 2,130 2,150 2,407,999
1986/03/27 2,150 2,210 2,150 2,160 2,611,999
1986/03/26 2,000 2,150 2,000 2,130 1,125,000
1986/03/25 2,030 2,040 1,990 2,000 806,000
1986/03/24 2,020 2,050 1,990 2,040 1,521,000
1986/03/22 1,990 2,030 1,970 2,020 1,250,000
1986/03/20 1,920 2,000 1,890 2,000 1,955,999
1986/03/19 1,910 1,930 1,880 1,900 1,621,999
1986/03/18 1,890 1,960 1,860 1,900 1,571,999
1986/03/17 1,890 1,910 1,880 1,890 652,000
1986/03/15 1,870 1,890 1,860 1,870 759,000
1986/03/14 1,840 1,870 1,830 1,870 782,000
1986/03/13 1,820 1,830 1,800 1,810 1,070,000
1986/03/12 1,800 1,870 1,800 1,830 651,000
1986/03/11 1,800 1,800 1,780 1,790 418,000
1986/03/10 1,800 1,800 1,780 1,800 368,000
1986/03/07 1,820 1,820 1,780 1,810 660,000
1986/03/06 1,770 1,800 1,770 1,800 557,000
1986/03/05 1,800 1,810 1,750 1,800 275,000
1986/03/04 1,830 1,830 1,800 1,800 357,000
1986/03/03 1,850 1,850 1,810 1,810 275,000
1986/03/01 1,850 1,860 1,830 1,830 323,000
1986/02/28 1,840 1,860 1,840 1,850 466,000
1986/02/27 1,860 1,860 1,830 1,860 576,000
1986/02/26 1,790 1,870 1,790 1,870 1,507,000
1986/02/25 1,790 1,800 1,770 1,800 1,387,000
1986/02/24 1,770 1,790 1,750 1,790 668,000
1986/02/22 1,780 1,780 1,760 1,770 244,000
1986/02/21 1,780 1,780 1,750 1,780 333,000
1986/02/20 1,790 1,800 1,750 1,780 557,000
1986/02/19 1,770 1,810 1,770 1,780 1,338,000
1986/02/18 1,770 1,780 1,760 1,770 592,000
1986/02/17 1,770 1,790 1,760 1,760 451,000
1986/02/15 1,720 1,780 1,720 1,780 777,000
1986/02/14 1,710 1,710 1,700 1,700 595,000
1986/02/13 1,680 1,720 1,680 1,690 1,050,000
1986/02/12 1,670 1,680 1,660 1,680 453,000
1986/02/10 1,670 1,670 1,640 1,670 316,000
1986/02/07 1,660 1,670 1,650 1,670 413,000
1986/02/06 1,660 1,670 1,650 1,660 326,000
1986/02/05 1,650 1,670 1,650 1,650 400,000
1986/02/04 1,650 1,650 1,630 1,650 236,000
1986/02/03 1,650 1,650 1,630 1,640 105,000
1986/02/01 1,640 1,650 1,630 1,650 90,000
1986/01/31 1,650 1,650 1,630 1,630 175,000
1986/01/30 1,650 1,660 1,630 1,630 236,000
1986/01/29 1,660 1,660 1,630 1,630 1,218,000
1986/01/28 1,660 1,670 1,630 1,630 668,000
1986/01/27 1,670 1,670 1,640 1,660 252,000
1986/01/25 1,630 1,650 1,610 1,610 195,000
1986/01/24 1,620 1,630 1,600 1,610 748,000
1986/01/23 1,610 1,650 1,610 1,640 429,000
1986/01/22 1,630 1,640 1,570 1,610 339,000
1986/01/21 1,670 1,670 1,650 1,650 296,000
1986/01/20 1,680 1,690 1,670 1,670 252,000
1986/01/18 1,680 1,680 1,670 1,680 226,000
1986/01/17 1,680 1,680 1,660 1,680 720,000
1986/01/16 1,650 1,680 1,650 1,670 1,163,000
1986/01/14 1,610 1,620 1,610 1,610 250,000
1986/01/13 1,630 1,630 1,600 1,610 277,000
1986/01/10 1,590 1,650 1,590 1,600 720,000
1986/01/09 1,540 1,600 1,540 1,570 873,000
1986/01/08 1,540 1,570 1,540 1,570 290,000
1986/01/07 1,550 1,560 1,540 1,540 226,000
1986/01/06 1,550 1,550 1,550 1,550 5,000
1986/01/04 1,520 1,550 1,520 1,550 19,000

このページの先頭へ