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
1996/12/30 2,070 2,090 2,050 2,090 135,000
1996/12/27 2,090 2,090 2,050 2,070 287,000
1996/12/26 2,090 2,090 2,020 2,080 530,000
1996/12/25 2,080 2,100 2,060 2,090 345,000
1996/12/24 2,120 2,120 2,080 2,080 368,000
1996/12/20 2,110 2,130 2,090 2,120 455,000
1996/12/19 2,090 2,110 2,070 2,090 393,000
1996/12/18 2,080 2,130 2,080 2,100 379,000
1996/12/17 2,110 2,120 2,090 2,100 981,000
1996/12/16 2,140 2,140 2,090 2,120 984,000
1996/12/13 2,120 2,120 2,080 2,100 1,775,000
1996/12/12 2,080 2,120 2,080 2,120 278,000
1996/12/11 2,100 2,130 2,100 2,110 316,000
1996/12/10 2,160 2,160 2,120 2,140 203,000
1996/12/09 2,160 2,170 2,140 2,150 285,000
1996/12/06 2,150 2,160 2,120 2,140 395,000
1996/12/05 2,150 2,170 2,150 2,160 278,000
1996/12/04 2,140 2,170 2,140 2,150 233,000
1996/12/03 2,130 2,160 2,130 2,150 249,000
1996/12/02 2,170 2,170 2,140 2,150 138,000
1996/11/29 2,150 2,180 2,140 2,160 300,000
1996/11/28 2,160 2,170 2,150 2,150 139,000
1996/11/27 2,170 2,190 2,170 2,180 224,000
1996/11/26 2,200 2,200 2,180 2,190 303,000
1996/11/25 2,190 2,200 2,170 2,180 386,000
1996/11/22 2,170 2,180 2,160 2,180 434,000
1996/11/21 2,180 2,200 2,170 2,180 553,000
1996/11/20 2,180 2,190 2,170 2,180 304,000
1996/11/19 2,190 2,190 2,170 2,180 153,000
1996/11/18 2,170 2,190 2,160 2,180 70,000
1996/11/15 2,210 2,210 2,170 2,190 208,000
1996/11/14 2,170 2,190 2,170 2,170 210,000
1996/11/13 2,200 2,210 2,160 2,170 312,000
1996/11/12 2,190 2,210 2,190 2,200 230,000
1996/11/11 2,200 2,210 2,180 2,190 409,000
1996/11/08 2,140 2,230 2,140 2,200 537,000
1996/11/07 2,170 2,170 2,140 2,140 202,000
1996/11/06 2,120 2,140 2,120 2,130 614,000
1996/11/05 2,130 2,130 2,090 2,110 234,000
1996/11/01 2,120 2,130 2,100 2,130 207,000
1996/10/31 2,120 2,120 2,100 2,110 311,000
1996/10/30 2,130 2,130 2,110 2,120 280,000
1996/10/29 2,130 2,140 2,120 2,120 325,000
1996/10/28 2,120 2,130 2,120 2,120 313,000
1996/10/25 2,140 2,150 2,120 2,140 537,000
1996/10/24 2,170 2,170 2,140 2,150 566,000
1996/10/23 2,160 2,190 2,150 2,190 576,000
1996/10/22 2,180 2,190 2,160 2,180 292,000
1996/10/21 2,220 2,220 2,190 2,190 274,000
1996/10/18 2,210 2,230 2,200 2,210 476,000
1996/10/17 2,190 2,200 2,180 2,200 226,000
1996/10/16 2,200 2,200 2,180 2,190 181,000
1996/10/15 2,190 2,200 2,180 2,200 440,000
1996/10/14 2,180 2,190 2,180 2,190 439,000
1996/10/11 2,170 2,190 2,160 2,180 669,000
1996/10/09 2,130 2,170 2,130 2,170 304,000
1996/10/08 2,130 2,160 2,120 2,150 293,000
1996/10/07 2,170 2,170 2,160 2,160 336,000
1996/10/04 2,160 2,180 2,160 2,170 683,000
1996/10/03 2,170 2,190 2,160 2,170 768,000
1996/10/02 2,170 2,170 2,150 2,160 266,000
1996/10/01 2,150 2,170 2,140 2,150 266,000
1996/09/30 2,190 2,190 2,140 2,150 378,000
1996/09/27 2,190 2,200 2,180 2,200 485,000
1996/09/26 2,170 2,210 2,160 2,190 397,000
1996/09/25 2,140 2,160 2,140 2,160 113,000
1996/09/24 2,120 2,160 2,120 2,140 253,000
1996/09/20 2,110 2,130 2,100 2,120 388,000
1996/09/19 2,090 2,140 2,090 2,110 352,000
1996/09/18 2,140 2,150 2,090 2,100 510,000
1996/09/17 2,120 2,130 2,090 2,130 620,000
1996/09/13 2,110 2,160 2,080 2,100 1,537,000
1996/09/12 2,070 2,090 2,060 2,070 372,000
1996/09/11 2,070 2,070 2,050 2,070 416,000
1996/09/10 2,070 2,070 2,040 2,050 389,000
1996/09/09 2,130 2,130 2,050 2,060 623,000
1996/09/06 2,100 2,130 2,090 2,110 314,000
1996/09/05 2,080 2,120 2,080 2,100 391,000
1996/09/04 2,090 2,110 2,040 2,050 518,000
1996/09/03 2,120 2,130 2,050 2,100 462,000
1996/09/02 2,150 2,160 2,130 2,160 272,000
1996/08/30 2,190 2,190 2,120 2,130 764,000
1996/08/29 2,210 2,210 2,190 2,200 549,000
1996/08/28 2,240 2,260 2,230 2,230 346,000
1996/08/27 2,280 2,280 2,260 2,270 848,000
1996/08/26 2,300 2,300 2,260 2,280 836,000
1996/08/23 2,310 2,310 2,290 2,300 366,000
1996/08/22 2,290 2,290 2,270 2,290 158,000
1996/08/21 2,300 2,310 2,250 2,260 296,000
1996/08/20 2,270 2,270 2,250 2,260 2,664,000
1996/08/19 2,240 2,270 2,240 2,250 2,668,000
1996/08/16 2,280 2,280 2,240 2,240 458,000
1996/08/15 2,280 2,280 2,270 2,280 172,000
1996/08/14 2,260 2,280 2,250 2,270 399,000
1996/08/13 2,240 2,260 2,230 2,250 274,000
1996/08/12 2,220 2,250 2,200 2,230 334,000
1996/08/09 2,210 2,220 2,200 2,210 551,000
1996/08/08 2,210 2,230 2,200 2,210 324,000
1996/08/07 2,230 2,230 2,200 2,210 942,000
1996/08/06 2,240 2,240 2,210 2,230 519,000
1996/08/05 2,290 2,290 2,250 2,250 164,000
1996/08/02 2,240 2,270 2,240 2,260 259,000
1996/08/01 2,230 2,260 2,200 2,240 336,000
1996/07/31 2,220 2,250 2,220 2,230 413,000
1996/07/30 2,200 2,250 2,190 2,220 452,000
1996/07/29 2,240 2,240 2,200 2,210 354,000
1996/07/26 2,220 2,240 2,210 2,230 497,000
1996/07/25 2,240 2,240 2,190 2,220 663,000
1996/07/24 2,240 2,260 2,230 2,240 497,000
1996/07/23 2,280 2,280 2,230 2,270 360,000
1996/07/22 2,320 2,320 2,280 2,280 325,000
1996/07/19 2,340 2,340 2,290 2,320 336,000
1996/07/18 2,330 2,340 2,320 2,340 169,000
1996/07/17 2,330 2,340 2,310 2,320 267,000
1996/07/16 2,340 2,350 2,320 2,330 469,000
1996/07/15 2,330 2,360 2,330 2,360 314,000
1996/07/12 2,300 2,350 2,300 2,350 667,000
1996/07/11 2,330 2,340 2,300 2,340 451,000
1996/07/10 2,350 2,370 2,310 2,330 529,000
1996/07/09 2,300 2,310 2,280 2,300 275,000
1996/07/08 2,360 2,370 2,280 2,310 373,000
1996/07/05 2,370 2,390 2,370 2,380 196,000
1996/07/04 2,380 2,400 2,380 2,390 186,000
1996/07/03 2,390 2,390 2,360 2,390 255,000
1996/07/02 2,390 2,410 2,370 2,390 269,000
1996/07/01 2,410 2,420 2,380 2,400 265,000
1996/06/28 2,450 2,450 2,400 2,430 301,000
1996/06/27 2,430 2,450 2,410 2,420 1,395,000
1996/06/26 2,380 2,460 2,380 2,430 4,410,000
1996/06/25 2,400 2,400 2,380 2,380 2,959,000
1996/06/24 2,380 2,440 2,360 2,410 878,000
1996/06/21 2,330 2,350 2,320 2,350 605,000
1996/06/20 2,300 2,310 2,290 2,310 553,000
1996/06/19 2,310 2,330 2,300 2,310 486,000
1996/06/18 2,300 2,310 2,280 2,290 437,000
1996/06/17 2,300 2,300 2,260 2,270 713,000
1996/06/14 2,270 2,320 2,260 2,310 2,366,000
1996/06/13 2,220 2,250 2,220 2,240 379,000
1996/06/12 2,240 2,250 2,220 2,220 499,000
1996/06/11 2,210 2,240 2,210 2,220 291,000
1996/06/10 2,210 2,220 2,210 2,210 143,000
1996/06/07 2,200 2,220 2,190 2,210 157,000
1996/06/06 2,220 2,220 2,210 2,210 159,000
1996/06/05 2,200 2,220 2,180 2,200 302,000
1996/06/04 2,240 2,240 2,200 2,210 258,000
1996/06/03 2,220 2,240 2,220 2,220 432,000
1996/05/31 2,190 2,230 2,180 2,220 368,000
1996/05/30 2,180 2,200 2,170 2,180 634,000
1996/05/29 2,210 2,230 2,170 2,200 535,000
1996/05/28 2,240 2,250 2,230 2,250 365,000
1996/05/27 2,220 2,220 2,180 2,210 491,000
1996/05/24 2,190 2,220 2,170 2,200 456,000
1996/05/23 2,250 2,250 2,200 2,200 178,000
1996/05/22 2,240 2,250 2,210 2,220 201,000
1996/05/21 2,240 2,260 2,210 2,250 225,000
1996/05/20 2,230 2,260 2,200 2,200 356,000
1996/05/17 2,190 2,230 2,190 2,220 378,000
1996/05/16 2,170 2,230 2,170 2,230 1,334,000
1996/05/15 2,170 2,180 2,160 2,160 893,000
1996/05/14 2,160 2,170 2,150 2,160 368,000
1996/05/13 2,170 2,180 2,150 2,150 1,162,000
1996/05/10 2,170 2,190 2,160 2,180 1,366,000
1996/05/09 2,240 2,240 2,170 2,190 1,223,000
1996/05/08 2,230 2,250 2,230 2,240 972,000
1996/05/07 2,240 2,260 2,230 2,250 302,000
1996/05/02 2,270 2,270 2,220 2,240 1,448,000
1996/05/01 2,280 2,320 2,260 2,270 1,553,000
1996/04/30 2,290 2,330 2,280 2,310 488,000
1996/04/26 2,270 2,390 2,270 2,350 2,248,000
1996/04/25 2,340 2,350 2,270 2,280 2,152,000
1996/04/24 2,290 2,310 2,280 2,300 667,000
1996/04/23 2,240 2,280 2,240 2,250 2,337,000
1996/04/22 2,250 2,260 2,230 2,240 1,932,000
1996/04/19 2,230 2,250 2,190 2,240 504,000
1996/04/18 2,250 2,250 2,230 2,250 1,139,000
1996/04/17 2,260 2,290 2,240 2,240 1,514,000
1996/04/16 2,240 2,270 2,230 2,250 1,468,000
1996/04/15 2,220 2,240 2,210 2,230 1,114,000
1996/04/12 2,200 2,220 2,180 2,180 589,000
1996/04/11 2,220 2,220 2,200 2,200 469,000
1996/04/10 2,240 2,250 2,220 2,230 362,000
1996/04/09 2,230 2,250 2,230 2,240 1,019,000
1996/04/08 2,220 2,240 2,210 2,230 832,000
1996/04/05 2,240 2,250 2,230 2,240 318,000
1996/04/04 2,240 2,240 2,220 2,220 252,000
1996/04/03 2,260 2,260 2,210 2,240 628,000
1996/04/02 2,300 2,300 2,260 2,270 343,000
1996/04/01 2,330 2,350 2,270 2,280 792,000
1996/03/29 2,290 2,330 2,280 2,330 958,000
1996/03/28 2,250 2,290 2,240 2,290 552,000
1996/03/27 2,210 2,240 2,200 2,230 339,000
1996/03/26 2,200 2,250 2,200 2,210 486,000
1996/03/25 2,210 2,250 2,190 2,210 468,000
1996/03/22 2,200 2,200 2,180 2,190 404,000
1996/03/21 2,170 2,210 2,160 2,180 494,000
1996/03/19 2,070 2,170 2,060 2,130 539,000
1996/03/18 2,050 2,070 2,050 2,050 347,000
1996/03/15 2,000 2,040 1,990 2,040 507,000
1996/03/14 1,990 2,000 1,970 1,980 328,000
1996/03/13 2,030 2,030 1,970 1,990 1,102,000
1996/03/12 2,050 2,050 2,010 2,030 310,000
1996/03/11 2,060 2,090 2,000 2,000 1,162,000
1996/03/08 1,990 2,090 1,990 2,090 3,623,000
1996/03/07 2,040 2,040 2,000 2,010 533,000
1996/03/06 2,050 2,050 2,010 2,050 381,000
1996/03/05 2,010 2,050 2,010 2,030 2,987,000
1996/03/04 2,040 2,040 2,000 2,010 465,000
1996/03/01 2,010 2,020 2,000 2,010 2,785,000
1996/02/29 2,020 2,040 2,000 2,020 378,000
1996/02/28 2,000 2,040 1,960 1,960 1,246,000
1996/02/27 2,040 2,040 1,990 1,990 1,085,000
1996/02/26 2,040 2,050 2,030 2,050 230,000
1996/02/23 2,080 2,080 2,000 2,040 169,000
1996/02/22 2,060 2,080 2,040 2,060 358,000
1996/02/21 2,100 2,100 2,050 2,060 234,000
1996/02/20 2,120 2,130 2,090 2,100 375,000
1996/02/19 2,150 2,150 2,100 2,120 239,000
1996/02/16 2,090 2,150 2,090 2,150 480,000
1996/02/15 2,100 2,120 2,080 2,100 2,733,000
1996/02/14 2,110 2,120 2,090 2,100 2,787,000
1996/02/13 2,090 2,120 2,080 2,080 823,000
1996/02/09 2,080 2,090 2,050 2,060 747,000
1996/02/08 2,030 2,080 2,030 2,080 618,000
1996/02/07 2,020 2,060 2,000 2,030 650,000
1996/02/06 1,960 2,020 1,960 2,020 439,000
1996/02/05 2,020 2,030 1,960 1,960 639,000
1996/02/02 2,060 2,070 2,010 2,020 658,000
1996/02/01 2,080 2,090 2,060 2,080 631,000
1996/01/31 2,120 2,120 2,080 2,090 563,000
1996/01/30 2,110 2,130 2,100 2,100 340,000
1996/01/29 2,090 2,090 2,040 2,040 124,000
1996/01/26 2,050 2,090 2,040 2,090 230,000
1996/01/25 2,090 2,090 2,060 2,080 3,562,000
1996/01/24 2,080 2,100 2,060 2,090 3,455,000
1996/01/23 2,090 2,110 2,080 2,090 1,228,000
1996/01/22 2,110 2,110 2,060 2,090 1,119,000
1996/01/19 2,140 2,140 2,080 2,110 638,000
1996/01/18 2,180 2,180 2,130 2,140 514,000
1996/01/17 2,200 2,210 2,190 2,190 817,000
1996/01/16 2,150 2,200 2,150 2,190 881,000
1996/01/12 2,140 2,160 2,100 2,150 1,052,000
1996/01/11 2,110 2,130 2,090 2,130 2,679,000
1996/01/10 2,170 2,190 2,100 2,120 2,804,000
1996/01/09 2,170 2,210 2,140 2,200 664,000
1996/01/08 2,180 2,180 2,100 2,160 760,000
1996/01/05 2,250 2,260 2,200 2,260 1,069,000
1996/01/04 2,390 2,420 2,360 2,370 615,000

このページの先頭へ