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
1998/12/30 2,180 2,190 2,175 2,175 206,000
1998/12/29 2,175 2,200 2,175 2,200 185,000
1998/12/28 2,185 2,185 2,170 2,175 232,000
1998/12/25 2,180 2,210 2,170 2,185 262,000
1998/12/24 2,190 2,190 2,165 2,180 391,000
1998/12/22 2,265 2,270 2,185 2,200 882,000
1998/12/21 2,275 2,275 2,250 2,265 333,000
1998/12/18 2,210 2,270 2,210 2,265 347,000
1998/12/17 2,200 2,250 2,180 2,205 296,000
1998/12/16 2,240 2,245 2,190 2,230 327,000
1998/12/15 2,215 2,230 2,180 2,205 594,000
1998/12/14 2,160 2,180 2,130 2,160 529,000
1998/12/11 2,190 2,230 2,190 2,190 1,897,000
1998/12/10 2,265 2,285 2,250 2,270 402,000
1998/12/09 2,210 2,255 2,200 2,255 694,000
1998/12/08 2,285 2,285 2,250 2,250 303,000
1998/12/07 2,265 2,275 2,255 2,265 353,000
1998/12/04 2,230 2,245 2,210 2,225 398,000
1998/12/03 2,230 2,240 2,190 2,240 300,000
1998/12/02 2,190 2,240 2,190 2,240 761,000
1998/12/01 2,175 2,200 2,170 2,170 505,000
1998/11/30 2,240 2,245 2,185 2,195 616,000
1998/11/27 2,285 2,295 2,240 2,240 486,000
1998/11/26 2,285 2,285 2,255 2,255 382,000
1998/11/25 2,275 2,295 2,260 2,285 357,000
1998/11/24 2,330 2,340 2,290 2,300 1,075,000
1998/11/20 2,315 2,315 2,275 2,290 1,640,000
1998/11/19 2,270 2,270 2,235 2,235 1,596,000
1998/11/18 2,220 2,235 2,195 2,205 1,004,000
1998/11/17 2,240 2,250 2,215 2,230 933,000
1998/11/16 2,230 2,275 2,225 2,240 1,452,000
1998/11/13 2,165 2,195 2,110 2,195 803,000
1998/11/12 2,150 2,220 2,140 2,165 1,318,000
1998/11/11 2,120 2,145 2,095 2,140 406,000
1998/11/10 2,090 2,110 2,070 2,090 427,000
1998/11/09 2,025 2,065 2,025 2,050 376,000
1998/11/06 2,080 2,095 2,050 2,065 515,000
1998/11/05 2,185 2,185 2,115 2,115 727,000
1998/11/04 2,180 2,190 2,160 2,185 782,000
1998/11/02 2,080 2,120 2,070 2,115 544,000
1998/10/30 2,060 2,065 2,005 2,030 406,000
1998/10/29 1,981 2,060 1,981 2,060 359,000
1998/10/28 2,035 2,070 2,015 2,015 404,000
1998/10/27 2,015 2,060 2,015 2,020 331,000
1998/10/26 1,955 1,995 1,955 1,982 347,000
1998/10/23 2,025 2,090 2,005 2,025 263,000
1998/10/22 2,050 2,100 2,000 2,055 909,000
1998/10/21 2,035 2,115 2,035 2,060 650,000
1998/10/20 1,960 2,020 1,960 2,020 376,000
1998/10/19 1,944 2,020 1,944 1,980 615,000
1998/10/16 1,920 1,950 1,886 1,950 824,000
1998/10/15 1,873 1,900 1,873 1,890 603,000
1998/10/14 1,984 1,985 1,901 1,902 643,000
1998/10/13 2,070 2,070 1,920 1,984 523,000
1998/10/12 1,951 2,070 1,951 2,070 1,049,000
1998/10/09 1,880 2,010 1,880 1,970 1,206,000
1998/10/08 1,978 1,995 1,901 1,912 618,000
1998/10/07 1,917 1,980 1,917 1,980 720,000
1998/10/06 1,960 1,979 1,881 1,910 598,000
1998/10/05 1,971 1,980 1,950 1,960 279,000
1998/10/02 1,950 1,990 1,931 1,990 476,000
1998/10/01 1,973 1,998 1,948 1,955 629,000
1998/09/30 1,991 2,010 1,972 1,980 1,073,000
1998/09/29 2,005 2,020 1,980 2,000 280,000
1998/09/28 2,025 2,050 1,980 2,005 354,000
1998/09/25 2,015 2,015 1,983 1,997 368,000
1998/09/24 2,020 2,060 2,020 2,060 588,000
1998/09/22 2,000 2,080 1,975 2,035 1,385,000
1998/09/21 1,975 2,000 1,975 1,997 407,000
1998/09/18 1,993 2,010 1,981 1,998 552,000
1998/09/17 2,000 2,010 1,966 1,993 548,000
1998/09/16 1,985 2,020 1,980 1,997 676,000
1998/09/14 2,000 2,010 1,980 2,000 438,000
1998/09/11 2,100 2,100 1,968 2,040 3,201,000
1998/09/10 2,130 2,145 2,120 2,135 312,000
1998/09/09 2,120 2,150 2,110 2,130 420,000
1998/09/08 2,075 2,185 2,075 2,120 676,000
1998/09/07 2,020 2,105 2,015 2,095 737,000
1998/09/04 2,000 2,020 1,998 2,015 295,000
1998/09/03 1,985 2,015 1,980 1,992 162,000
1998/09/02 2,000 2,030 1,982 1,985 546,000
1998/09/01 1,950 2,040 1,950 2,000 401,000
1998/08/31 1,975 2,025 1,975 1,990 427,000
1998/08/28 1,995 1,995 1,905 1,970 667,000
1998/08/27 2,025 2,025 1,980 1,995 609,000
1998/08/26 2,105 2,105 2,020 2,025 322,000
1998/08/25 2,100 2,100 2,060 2,070 184,000
1998/08/24 2,055 2,080 2,055 2,075 227,000
1998/08/21 2,115 2,120 2,090 2,095 298,000
1998/08/20 2,105 2,110 2,080 2,090 558,000
1998/08/19 2,090 2,105 2,085 2,090 683,000
1998/08/18 2,025 2,075 2,005 2,050 560,000
1998/08/17 2,010 2,010 1,980 1,995 750,000
1998/08/14 2,050 2,070 2,010 2,010 1,263,000
1998/08/13 2,050 2,070 2,045 2,065 483,000
1998/08/12 2,030 2,050 2,030 2,045 366,000
1998/08/11 2,055 2,070 2,035 2,040 706,000
1998/08/10 2,115 2,115 2,070 2,070 355,000
1998/08/07 2,130 2,135 2,090 2,110 468,000
1998/08/06 2,125 2,130 2,095 2,095 599,000
1998/08/05 2,100 2,135 2,065 2,115 558,000
1998/08/04 2,045 2,085 2,045 2,060 550,000
1998/08/03 2,105 2,115 2,065 2,085 443,000
1998/07/31 2,145 2,170 2,120 2,135 637,000
1998/07/30 2,150 2,155 2,120 2,125 403,000
1998/07/29 2,110 2,145 2,100 2,140 372,000
1998/07/28 2,095 2,120 2,085 2,110 251,000
1998/07/27 2,095 2,100 2,080 2,090 405,000
1998/07/24 2,100 2,115 2,070 2,095 348,000
1998/07/23 2,100 2,115 2,080 2,080 491,000
1998/07/22 2,140 2,140 2,070 2,080 1,235,000
1998/07/21 2,180 2,180 2,150 2,180 417,000
1998/07/17 2,185 2,185 2,145 2,165 691,000
1998/07/16 2,165 2,210 2,155 2,195 1,070,000
1998/07/15 2,175 2,195 2,150 2,195 751,000
1998/07/14 2,120 2,150 2,115 2,130 255,000
1998/07/13 2,120 2,135 2,085 2,115 806,000
1998/07/10 2,180 2,180 2,105 2,115 1,060,000
1998/07/09 2,130 2,170 2,110 2,155 525,000
1998/07/08 2,160 2,165 2,125 2,160 846,000
1998/07/07 2,115 2,130 2,105 2,105 313,000
1998/07/06 2,120 2,130 2,100 2,100 268,000
1998/07/03 2,100 2,140 2,085 2,135 852,000
1998/07/02 2,095 2,140 2,095 2,125 821,000
1998/07/01 2,070 2,090 2,035 2,090 537,000
1998/06/30 2,025 2,095 1,999 2,070 944,000
1998/06/29 2,000 2,015 1,981 1,998 441,000
1998/06/26 1,980 1,980 1,931 1,971 483,000
1998/06/25 1,960 1,990 1,931 1,985 503,000
1998/06/24 1,950 1,960 1,920 1,960 584,000
1998/06/23 1,940 1,945 1,935 1,940 330,000
1998/06/22 1,952 1,977 1,934 1,937 292,000
1998/06/19 1,988 1,994 1,980 1,982 624,000
1998/06/18 2,015 2,015 1,980 1,994 680,000
1998/06/17 1,940 1,952 1,911 1,929 543,000
1998/06/16 1,940 1,965 1,931 1,942 1,096,000
1998/06/15 2,015 2,025 1,981 1,986 709,000
1998/06/12 2,055 2,060 2,035 2,040 1,582,000
1998/06/11 2,080 2,080 2,055 2,055 444,000
1998/06/10 2,095 2,100 2,070 2,075 445,000
1998/06/09 2,075 2,105 2,075 2,090 262,000
1998/06/08 2,075 2,080 2,065 2,070 435,000
1998/06/05 2,105 2,105 2,080 2,090 324,000
1998/06/04 2,085 2,115 2,085 2,105 455,000
1998/06/03 2,125 2,125 2,100 2,105 352,000
1998/06/02 2,145 2,150 2,120 2,130 314,000
1998/06/01 2,160 2,160 2,125 2,135 736,000
1998/05/29 2,110 2,135 2,100 2,125 433,000
1998/05/28 2,145 2,160 2,110 2,110 515,000
1998/05/27 2,150 2,150 2,120 2,135 430,000
1998/05/26 2,150 2,160 2,145 2,150 272,000
1998/05/25 2,130 2,145 2,130 2,140 337,000
1998/05/22 2,150 2,180 2,140 2,170 410,000
1998/05/21 2,140 2,155 2,125 2,130 399,000
1998/05/20 2,160 2,170 2,140 2,160 403,000
1998/05/19 2,155 2,175 2,155 2,165 468,000
1998/05/18 2,140 2,175 2,120 2,170 989,000
1998/05/15 2,120 2,150 2,110 2,120 752,000
1998/05/14 2,110 2,145 2,110 2,120 531,000
1998/05/13 2,125 2,160 2,095 2,150 852,000
1998/05/12 2,090 2,110 2,085 2,090 615,000
1998/05/11 2,085 2,135 2,085 2,095 518,000
1998/05/08 2,075 2,090 2,060 2,080 961,000
1998/05/07 2,100 2,110 2,080 2,090 638,000
1998/05/06 2,135 2,145 2,105 2,130 832,000
1998/05/01 2,130 2,140 2,085 2,140 1,459,000
1998/04/30 2,040 2,100 2,020 2,090 900,000
1998/04/28 2,050 2,060 2,020 2,020 673,000
1998/04/27 2,060 2,080 2,030 2,070 615,000
1998/04/24 2,010 2,070 1,995 2,060 882,000
1998/04/23 2,005 2,025 1,995 2,005 897,000
1998/04/22 2,010 2,010 1,980 1,995 730,000
1998/04/21 2,020 2,050 2,015 2,045 505,000
1998/04/20 2,010 2,025 2,000 2,020 291,000
1998/04/17 2,020 2,020 1,991 2,000 1,022,000
1998/04/16 2,025 2,030 2,000 2,020 938,000
1998/04/15 2,030 2,070 2,025 2,045 631,000
1998/04/14 2,025 2,030 2,010 2,015 541,000
1998/04/13 2,010 2,025 2,010 2,020 300,000
1998/04/10 2,030 2,050 2,010 2,050 704,000
1998/04/09 1,960 2,060 1,960 2,030 622,000
1998/04/08 1,960 2,020 1,960 2,000 442,000
1998/04/07 1,950 2,000 1,950 1,980 585,000
1998/04/06 1,980 1,980 1,940 1,940 777,000
1998/04/03 2,030 2,040 1,970 2,000 697,000
1998/04/02 2,020 2,040 2,000 2,020 636,000
1998/04/01 2,010 2,070 2,010 2,040 776,000
1998/03/31 2,050 2,050 2,000 2,050 1,443,000
1998/03/30 2,100 2,100 2,050 2,070 911,000
1998/03/27 2,060 2,100 2,050 2,060 865,000
1998/03/26 2,070 2,120 2,070 2,100 679,000
1998/03/25 2,080 2,100 2,070 2,070 318,000
1998/03/24 2,050 2,080 2,040 2,080 532,000
1998/03/23 2,080 2,110 2,050 2,080 475,000
1998/03/20 2,050 2,100 2,050 2,080 535,000
1998/03/19 2,090 2,100 2,050 2,070 396,000
1998/03/18 2,110 2,110 2,060 2,090 657,000
1998/03/17 2,090 2,090 2,050 2,070 467,000
1998/03/16 2,120 2,130 2,080 2,090 356,000
1998/03/13 2,040 2,150 2,040 2,130 1,621,000
1998/03/12 2,050 2,070 2,040 2,050 328,000
1998/03/11 2,060 2,080 2,040 2,060 420,000
1998/03/10 2,050 2,070 2,040 2,060 369,000
1998/03/09 2,130 2,140 2,050 2,080 839,000
1998/03/06 2,060 2,090 2,060 2,090 410,000
1998/03/05 2,060 2,060 2,040 2,060 313,000
1998/03/04 2,090 2,110 2,080 2,080 274,000
1998/03/03 2,090 2,150 2,090 2,120 566,000
1998/03/02 2,080 2,110 2,080 2,100 541,000
1998/02/27 2,010 2,090 2,010 2,070 560,000
1998/02/26 1,980 2,000 1,950 1,980 609,000
1998/02/25 1,980 1,990 1,950 1,990 453,000
1998/02/24 2,000 2,000 1,980 1,980 423,000
1998/02/23 2,000 2,010 1,980 2,000 581,000
1998/02/20 2,050 2,050 2,020 2,030 389,000
1998/02/19 2,030 2,080 2,030 2,060 420,000
1998/02/18 2,030 2,060 2,020 2,030 663,000
1998/02/17 2,000 2,030 2,000 2,030 226,000
1998/02/16 2,010 2,030 2,010 2,030 140,000
1998/02/13 2,070 2,070 2,000 2,050 680,000
1998/02/12 2,030 2,040 2,010 2,040 310,000
1998/02/10 2,040 2,050 2,030 2,030 334,000
1998/02/09 2,090 2,090 2,060 2,090 336,000
1998/02/06 2,080 2,090 2,050 2,050 452,000
1998/02/05 2,080 2,090 2,070 2,090 335,000
1998/02/04 2,090 2,100 2,070 2,080 324,000
1998/02/03 2,090 2,090 2,050 2,090 355,000
1998/02/02 2,040 2,050 2,020 2,030 343,000
1998/01/30 2,050 2,060 1,980 2,000 971,000
1998/01/29 2,140 2,190 2,110 2,130 398,000
1998/01/28 2,200 2,210 2,110 2,110 599,000
1998/01/27 2,180 2,190 2,160 2,170 681,000
1998/01/26 2,200 2,210 2,170 2,180 553,000
1998/01/23 2,160 2,190 2,150 2,190 482,000
1998/01/22 2,160 2,200 2,150 2,150 591,000
1998/01/21 2,170 2,190 2,160 2,180 797,000
1998/01/20 2,110 2,170 2,110 2,160 584,000
1998/01/19 2,200 2,220 2,110 2,150 709,000
1998/01/16 2,030 2,160 2,030 2,160 1,069,000
1998/01/14 2,000 2,040 1,990 2,010 819,000
1998/01/13 2,090 2,120 1,950 2,010 1,180,000
1998/01/12 2,020 2,100 2,020 2,080 458,000
1998/01/09 2,050 2,070 2,020 2,060 540,000
1998/01/08 2,020 2,100 2,020 2,050 789,000
1998/01/07 2,010 2,040 2,000 2,010 316,000
1998/01/06 2,010 2,050 1,980 2,020 705,000
1998/01/05 2,030 2,080 2,000 2,000 211,000

このページの先頭へ