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
2008/12/30 512 515 498 515 643,000
2008/12/29 543 545 512 522 797,700
2008/12/26 534 534 516 523 400,900
2008/12/25 506 523 506 519 242,000
2008/12/24 505 518 503 516 665,300
2008/12/22 532 556 520 525 1,650,000
2008/12/19 526 535 518 522 896,300
2008/12/18 513 536 509 517 1,265,300
2008/12/17 520 533 504 512 1,529,000
2008/12/16 521 528 513 515 999,200
2008/12/15 503 527 493 526 1,307,100
2008/12/12 503 515 482 493 3,631,600
2008/12/11 498 506 491 498 1,704,700
2008/12/10 511 517 494 508 1,414,500
2008/12/09 507 514 491 501 2,155,100
2008/12/08 469 499 467 493 1,596,600
2008/12/05 471 480 460 467 2,023,200
2008/12/04 479 484 459 468 1,971,400
2008/12/03 457 483 450 481 2,466,700
2008/12/02 467 473 452 452 2,674,300
2008/12/01 510 523 502 517 1,129,100
2008/11/28 525 525 504 516 1,132,800
2008/11/27 510 518 498 507 1,214,700
2008/11/26 509 511 490 495 1,084,300
2008/11/25 505 510 490 501 3,026,600
2008/11/21 480 485 463 478 3,750,100
2008/11/20 495 514 487 493 2,550,000
2008/11/19 563 564 527 551 2,337,800
2008/11/18 576 576 540 559 2,416,900
2008/11/17 587 608 566 586 1,458,300
2008/11/14 597 609 581 597 2,376,700
2008/11/13 552 583 552 567 1,447,300
2008/11/12 590 609 587 602 1,182,000
2008/11/11 609 632 581 617 1,765,200
2008/11/10 635 639 595 619 1,455,400
2008/11/07 592 617 560 595 2,519,800
2008/11/06 611 613 580 586 2,014,900
2008/11/05 640 647 596 631 2,691,500
2008/11/04 615 632 595 627 2,195,900
2008/10/31 604 631 581 585 3,177,800
2008/10/30 567 595 540 594 3,387,700
2008/10/29 518 587 517 577 3,885,800
2008/10/28 482 526 469 524 4,177,500
2008/10/27 533 557 501 512 3,618,600
2008/10/24 549 572 536 543 3,144,400
2008/10/23 616 624 566 619 4,305,500
2008/10/22 644 666 621 626 2,939,800
2008/10/21 650 669 634 651 3,426,100
2008/10/20 633 633 581 600 3,140,300
2008/10/17 580 633 574 633 3,809,200
2008/10/16 549 596 549 559 2,783,200
2008/10/15 658 684 634 649 2,483,000
2008/10/14 597 648 586 648 2,247,600
2008/10/10 524 582 524 548 4,442,900
2008/10/09 648 656 622 624 2,557,300
2008/10/08 671 706 656 658 2,534,200
2008/10/07 753 753 696 711 3,498,300
2008/10/06 802 816 777 785 1,510,900
2008/10/03 807 825 794 815 2,027,500
2008/10/02 812 832 799 800 1,594,900
2008/10/01 785 814 782 809 1,684,200
2008/09/30 777 796 771 780 2,119,200
2008/09/29 829 847 810 817 1,816,600
2008/09/26 841 850 831 839 1,912,100
2008/09/25 808 844 805 840 1,096,200
2008/09/24 800 851 800 842 2,098,500
2008/09/22 838 838 797 806 1,277,400
2008/09/19 854 854 809 818 2,356,300
2008/09/18 792 855 792 834 3,633,700
2008/09/17 808 819 789 809 1,515,000
2008/09/16 800 811 793 798 2,092,600
2008/09/12 825 838 813 820 3,513,900
2008/09/11 794 816 782 811 1,964,700
2008/09/10 799 810 786 800 1,441,500
2008/09/09 813 818 795 800 1,438,000
2008/09/08 802 819 794 812 1,958,600
2008/09/05 768 771 757 763 1,865,200
2008/09/04 806 808 789 798 1,179,900
2008/09/03 789 813 782 799 1,118,100
2008/09/02 797 810 773 777 1,660,700
2008/09/01 792 801 781 796 1,446,700
2008/08/29 804 823 793 802 2,725,100
2008/08/28 806 808 800 802 1,211,100
2008/08/27 801 808 795 805 955,600
2008/08/26 811 814 801 811 831,100
2008/08/25 825 840 821 821 1,027,300
2008/08/22 839 839 813 814 849,400
2008/08/21 848 848 826 834 883,400
2008/08/20 834 849 832 847 902,900
2008/08/19 835 846 824 844 1,546,500
2008/08/18 825 855 820 851 2,653,300
2008/08/15 818 825 805 806 1,113,500
2008/08/14 818 821 806 808 1,462,800
2008/08/13 854 874 824 828 2,171,100
2008/08/12 855 861 840 860 1,247,800
2008/08/11 862 865 850 854 1,047,300
2008/08/08 843 851 829 842 2,256,900
2008/08/07 859 859 828 842 2,289,700
2008/08/06 839 860 834 860 2,111,900
2008/08/05 825 827 807 809 1,690,300
2008/08/04 827 839 807 815 2,048,100
2008/08/01 823 836 814 822 957,100
2008/07/31 843 850 830 834 1,806,800
2008/07/30 816 844 815 833 1,260,600
2008/07/29 817 826 806 807 1,149,000
2008/07/28 841 848 827 827 1,173,700
2008/07/25 826 834 821 829 1,143,500
2008/07/24 822 834 816 830 1,283,300
2008/07/23 798 825 793 810 1,096,500
2008/07/22 793 799 786 793 1,360,900
2008/07/18 786 792 771 774 1,203,900
2008/07/17 769 776 759 774 1,309,600
2008/07/16 777 786 758 768 2,000,400
2008/07/15 786 793 772 787 2,008,500
2008/07/14 798 813 787 789 1,276,600
2008/07/11 804 809 787 799 2,546,300
2008/07/10 787 801 781 794 2,009,400
2008/07/09 825 832 803 806 1,143,300
2008/07/08 821 832 801 805 1,495,000
2008/07/07 815 838 809 830 1,020,000
2008/07/04 825 825 804 816 1,409,600
2008/07/03 809 844 806 825 2,735,000
2008/07/02 824 824 807 808 1,834,000
2008/07/01 828 838 823 824 1,509,900
2008/06/30 841 842 826 827 1,367,800
2008/06/27 826 838 822 829 1,188,900
2008/06/26 845 857 838 846 1,399,800
2008/06/25 851 851 828 842 2,681,000
2008/06/24 830 835 820 831 984,800
2008/06/23 832 846 827 840 1,563,400
2008/06/20 859 859 839 842 2,124,000
2008/06/19 850 853 839 844 1,528,100
2008/06/18 862 867 855 855 1,240,700
2008/06/17 870 880 865 872 1,479,200
2008/06/16 853 864 839 859 1,328,700
2008/06/13 875 875 832 851 7,757,400
2008/06/12 861 870 856 866 2,468,300
2008/06/11 864 880 857 878 2,318,900
2008/06/10 885 885 846 854 1,977,900
2008/06/09 871 885 870 877 1,104,900
2008/06/06 883 899 883 891 2,112,600
2008/06/05 870 891 862 878 1,834,500
2008/06/04 874 880 867 873 1,664,500
2008/06/03 870 872 855 865 2,083,800
2008/06/02 876 879 867 874 3,309,800
2008/05/30 861 885 854 875 3,279,100
2008/05/29 833 863 830 854 3,010,100
2008/05/28 831 844 826 830 4,503,400
2008/05/27 868 874 855 861 3,116,800
2008/05/26 881 881 863 866 4,215,700
2008/05/23 881 890 875 884 3,306,500
2008/05/22 870 881 868 875 2,627,100
2008/05/21 870 876 865 876 2,231,600
2008/05/20 905 905 882 884 2,509,000
2008/05/19 920 925 906 907 1,320,900
2008/05/16 932 942 909 915 1,727,300
2008/05/15 929 935 916 931 2,748,000
2008/05/14 909 930 896 928 4,999,300
2008/05/13 908 934 891 919 6,405,200
2008/05/12 1,000 1,037 981 1,018 1,830,400
2008/05/09 1,028 1,028 995 999 1,915,500
2008/05/08 1,010 1,021 1,008 1,019 1,019,300
2008/05/07 1,002 1,035 1,002 1,030 1,861,400
2008/05/02 1,028 1,037 1,012 1,022 1,401,600
2008/05/01 1,006 1,019 995 998 1,411,400
2008/04/30 1,015 1,036 1,011 1,032 2,897,300
2008/04/28 1,000 1,013 988 999 3,378,100
2008/04/25 1,007 1,051 1,006 1,040 1,426,000
2008/04/24 1,054 1,055 1,010 1,022 1,734,000
2008/04/23 1,038 1,055 1,030 1,034 1,097,900
2008/04/22 1,048 1,055 1,030 1,045 1,808,100
2008/04/21 1,070 1,071 1,025 1,028 2,340,800
2008/04/18 1,062 1,083 1,056 1,081 1,563,400
2008/04/17 1,056 1,058 1,030 1,039 2,083,000
2008/04/16 1,069 1,069 1,033 1,045 1,971,400
2008/04/15 1,061 1,067 1,045 1,063 1,313,900
2008/04/14 1,047 1,067 1,042 1,060 997,900
2008/04/11 1,050 1,079 1,040 1,075 2,927,400
2008/04/10 1,055 1,057 1,030 1,037 2,720,200
2008/04/09 1,113 1,116 1,059 1,075 1,580,000
2008/04/08 1,118 1,126 1,088 1,089 1,558,100
2008/04/07 1,095 1,132 1,091 1,106 1,572,000
2008/04/04 1,092 1,128 1,092 1,115 1,157,600
2008/04/03 1,098 1,116 1,096 1,102 2,045,200
2008/04/02 1,110 1,134 1,100 1,126 1,993,300
2008/04/01 1,042 1,091 1,042 1,081 1,524,000
2008/03/31 1,081 1,108 1,055 1,061 1,679,800
2008/03/28 1,069 1,096 1,053 1,080 1,614,700
2008/03/27 1,031 1,071 1,018 1,068 1,914,400
2008/03/26 1,013 1,045 1,004 1,044 1,940,800
2008/03/25 1,027 1,037 998 1,026 2,156,800
2008/03/24 1,035 1,062 1,020 1,026 2,778,400
2008/03/21 1,032 1,070 1,025 1,066 1,914,900
2008/03/19 1,010 1,023 1,000 1,017 2,617,800
2008/03/18 957 985 952 983 2,141,000
2008/03/17 991 1,010 932 947 3,230,100
2008/03/14 973 1,020 972 991 6,770,800
2008/03/13 991 992 940 971 4,070,400
2008/03/12 1,026 1,027 983 993 4,154,400
2008/03/11 992 1,016 980 1,015 2,894,900
2008/03/10 1,045 1,045 999 1,002 3,292,200
2008/03/07 1,032 1,054 1,016 1,045 2,359,300
2008/03/06 1,026 1,066 1,026 1,058 2,193,700
2008/03/05 1,034 1,034 1,010 1,021 3,185,500
2008/03/04 1,052 1,052 1,016 1,021 4,893,100
2008/03/03 1,078 1,093 1,068 1,077 3,602,400
2008/02/29 1,095 1,107 1,076 1,079 3,108,600
2008/02/28 1,093 1,114 1,071 1,109 4,845,100
2008/02/27 1,040 1,094 1,040 1,093 5,976,600
2008/02/26 1,026 1,026 991 994 1,221,900
2008/02/25 989 1,016 984 1,012 2,146,400
2008/02/22 980 997 962 985 2,232,600
2008/02/21 981 1,012 980 1,000 2,540,600
2008/02/20 990 991 950 952 2,365,000
2008/02/19 986 998 977 990 1,186,700
2008/02/18 985 996 969 977 1,226,900
2008/02/15 965 991 946 984 2,952,800
2008/02/14 937 967 931 966 2,467,200
2008/02/13 923 928 903 907 2,895,800
2008/02/12 904 910 889 893 1,721,300
2008/02/08 876 911 875 898 2,530,500
2008/02/07 872 890 864 886 2,493,100
2008/02/06 900 918 873 881 3,712,900
2008/02/05 933 950 927 944 1,552,400
2008/02/04 931 937 914 925 1,878,100
2008/02/01 933 938 902 921 1,779,200
2008/01/31 925 935 905 934 2,006,400
2008/01/30 933 958 931 936 3,340,100
2008/01/29 928 934 896 913 2,242,000
2008/01/28 947 954 908 909 2,338,000
2008/01/25 922 957 915 957 2,292,100
2008/01/24 910 920 900 917 3,401,700
2008/01/23 916 925 863 884 3,751,500
2008/01/22 915 924 875 882 2,670,700
2008/01/21 961 961 933 935 2,512,600
2008/01/18 965 976 946 967 2,699,200
2008/01/17 983 988 962 985 3,588,300
2008/01/16 943 1,000 943 968 4,083,900
2008/01/15 998 1,002 965 971 2,113,300
2008/01/11 1,005 1,013 975 978 2,894,100
2008/01/10 1,011 1,016 999 1,007 2,243,700
2008/01/09 1,020 1,044 1,007 1,031 1,537,900
2008/01/08 1,044 1,046 1,020 1,020 1,493,400
2008/01/07 1,035 1,047 1,023 1,036 1,705,500
2008/01/04 1,070 1,074 1,036 1,042 1,856,400

このページの先頭へ