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
2009/12/30 582 585 571 571 832,400
2009/12/29 574 585 568 583 1,707,600
2009/12/28 557 575 556 574 1,017,000
2009/12/25 554 572 546 561 2,572,500
2009/12/24 543 550 531 544 1,322,000
2009/12/22 525 544 525 544 1,170,100
2009/12/21 526 534 520 532 1,007,300
2009/12/18 526 526 516 524 892,200
2009/12/17 518 532 515 527 888,500
2009/12/16 542 543 524 528 1,085,500
2009/12/15 521 525 518 524 653,400
2009/12/14 528 532 517 529 1,169,200
2009/12/11 540 540 528 536 4,222,900
2009/12/10 544 544 521 524 1,437,200
2009/12/09 532 535 523 524 775,000
2009/12/08 535 535 513 531 2,371,100
2009/12/07 549 549 529 536 1,399,300
2009/12/04 547 548 524 529 1,690,000
2009/12/03 513 537 509 534 1,662,200
2009/12/02 506 516 498 508 1,939,000
2009/12/01 490 513 485 506 2,143,600
2009/11/30 479 486 469 486 1,691,100
2009/11/27 473 484 470 478 1,382,700
2009/11/26 480 499 478 488 1,167,000
2009/11/25 503 503 489 490 1,509,600
2009/11/24 519 533 512 515 2,718,400
2009/11/20 492 510 491 509 1,608,400
2009/11/19 517 520 488 495 2,130,100
2009/11/18 524 534 511 515 1,364,100
2009/11/17 521 529 517 519 1,589,500
2009/11/16 534 543 524 539 2,697,200
2009/11/13 500 508 497 504 1,757,700
2009/11/12 526 531 511 514 997,200
2009/11/11 545 547 523 525 806,100
2009/11/10 546 548 534 535 994,300
2009/11/09 547 547 532 536 1,005,200
2009/11/06 553 553 531 537 1,383,600
2009/11/05 545 570 538 543 2,014,200
2009/11/04 556 561 535 544 3,885,500
2009/11/02 532 631 530 586 8,963,800
2009/10/30 530 538 519 531 1,259,300
2009/10/29 535 540 521 524 2,274,700
2009/10/28 539 548 538 545 1,003,600
2009/10/27 540 551 540 546 1,315,400
2009/10/26 550 556 544 550 1,236,800
2009/10/23 557 566 550 553 1,178,700
2009/10/22 557 564 543 557 1,564,400
2009/10/21 574 574 563 566 983,600
2009/10/20 582 589 576 581 800,500
2009/10/19 579 581 568 577 738,400
2009/10/16 583 588 575 578 1,149,700
2009/10/15 575 582 569 573 946,600
2009/10/14 575 581 559 565 1,247,500
2009/10/13 575 587 569 575 1,344,300
2009/10/09 569 571 561 569 2,123,400
2009/10/08 573 573 555 559 1,481,600
2009/10/07 565 586 554 578 1,791,500
2009/10/06 577 577 565 566 1,435,200
2009/10/05 578 592 576 577 1,357,900
2009/10/02 573 599 573 588 2,488,400
2009/10/01 636 636 614 623 1,239,800
2009/09/30 647 649 640 643 641,600
2009/09/29 653 653 642 646 748,000
2009/09/28 644 651 635 643 1,193,800
2009/09/25 661 661 643 649 1,297,500
2009/09/24 646 670 646 668 1,397,800
2009/09/18 666 667 647 655 1,035,700
2009/09/17 674 676 660 665 1,855,400
2009/09/16 676 682 658 658 2,159,800
2009/09/15 658 674 657 664 2,118,400
2009/09/14 656 664 646 654 1,394,000
2009/09/11 668 668 657 666 5,549,500
2009/09/10 644 654 643 654 1,261,400
2009/09/09 624 636 620 633 1,397,300
2009/09/08 623 630 621 625 905,300
2009/09/07 645 650 622 627 1,815,000
2009/09/04 651 654 639 642 1,551,300
2009/09/03 621 656 619 652 2,962,500
2009/09/02 621 630 613 630 2,220,200
2009/09/01 645 654 641 648 1,195,500
2009/08/31 647 666 641 646 2,022,600
2009/08/28 655 655 646 650 982,300
2009/08/27 654 659 645 654 1,191,700
2009/08/26 650 665 644 664 1,712,300
2009/08/25 644 652 639 642 1,354,400
2009/08/24 659 660 651 654 1,058,800
2009/08/21 648 650 630 643 1,607,900
2009/08/20 653 663 641 662 1,145,000
2009/08/19 654 663 646 648 853,400
2009/08/18 661 669 657 664 715,900
2009/08/17 676 679 659 663 915,600
2009/08/14 680 703 680 688 2,107,400
2009/08/13 670 685 669 670 1,265,900
2009/08/12 693 702 677 681 1,292,700
2009/08/11 696 703 691 701 1,113,100
2009/08/10 699 704 686 692 1,316,900
2009/08/07 694 701 682 692 1,490,300
2009/08/06 692 702 681 684 2,022,000
2009/08/05 693 747 691 711 3,340,800
2009/08/04 698 702 677 685 1,496,400
2009/08/03 685 690 671 681 873,000
2009/07/31 672 679 661 679 1,307,000
2009/07/30 659 661 642 659 1,007,800
2009/07/29 646 665 646 661 1,184,000
2009/07/28 647 655 638 648 1,296,500
2009/07/27 639 652 637 638 1,549,000
2009/07/24 633 636 621 629 1,242,500
2009/07/23 633 633 618 623 988,900
2009/07/22 632 638 623 632 1,342,800
2009/07/21 637 638 625 634 844,300
2009/07/17 614 626 604 618 900,000
2009/07/16 624 624 602 604 756,200
2009/07/15 597 612 590 609 1,148,700
2009/07/14 600 604 593 604 1,260,200
2009/07/13 615 622 589 589 1,157,200
2009/07/10 609 617 596 615 2,320,600
2009/07/09 620 629 612 614 971,100
2009/07/08 636 639 621 621 1,201,600
2009/07/07 647 658 643 646 1,316,200
2009/07/06 662 663 643 647 1,226,100
2009/07/03 666 671 654 663 936,300
2009/07/02 684 687 674 676 1,078,800
2009/07/01 676 698 671 685 1,383,400
2009/06/30 683 698 672 680 2,496,400
2009/06/29 704 723 689 693 2,430,500
2009/06/26 677 685 671 684 1,595,700
2009/06/25 660 684 659 672 1,449,600
2009/06/24 671 675 659 659 1,606,400
2009/06/23 691 691 667 670 2,510,700
2009/06/22 677 707 677 701 1,712,700
2009/06/19 690 699 677 682 2,123,500
2009/06/18 684 716 673 686 2,237,000
2009/06/17 684 697 676 686 1,852,600
2009/06/16 706 706 675 676 2,160,600
2009/06/15 719 730 707 707 2,102,100
2009/06/12 671 704 661 699 6,130,600
2009/06/11 657 661 643 651 2,282,600
2009/06/10 647 671 630 662 2,640,000
2009/06/09 642 649 628 637 2,035,800
2009/06/08 634 651 610 645 4,386,700
2009/06/05 620 655 609 647 4,381,200
2009/06/04 600 616 588 610 2,287,000
2009/06/03 590 602 573 597 2,459,500
2009/06/02 566 591 562 585 3,161,300
2009/06/01 560 562 551 556 1,694,400
2009/05/29 548 560 545 560 1,947,800
2009/05/28 545 555 544 552 1,809,700
2009/05/27 570 574 560 563 1,435,500
2009/05/26 562 568 552 565 1,764,900
2009/05/25 540 558 535 556 1,891,800
2009/05/22 514 538 514 531 1,069,800
2009/05/21 520 530 519 530 1,440,900
2009/05/20 536 544 529 530 1,657,400
2009/05/19 554 555 534 535 1,773,000
2009/05/18 550 555 525 534 1,437,400
2009/05/15 545 558 544 557 1,392,700
2009/05/14 553 557 547 555 1,412,400
2009/05/13 556 561 548 552 1,978,700
2009/05/12 567 569 550 559 1,249,700
2009/05/11 559 568 556 566 1,459,200
2009/05/08 570 570 551 563 1,593,200
2009/05/07 586 586 559 566 1,600,100
2009/05/01 538 541 527 536 2,389,900
2009/04/30 556 561 524 544 4,221,300
2009/04/28 574 586 560 561 2,084,000
2009/04/27 576 585 559 573 2,168,900
2009/04/24 588 597 572 575 2,143,700
2009/04/23 588 600 574 598 1,542,300
2009/04/22 599 601 583 587 1,620,200
2009/04/21 585 603 568 598 2,293,000
2009/04/20 599 616 598 613 1,022,000
2009/04/17 611 624 605 613 1,387,000
2009/04/16 616 638 605 608 1,835,700
2009/04/15 605 614 600 609 1,209,400
2009/04/14 615 626 596 609 1,752,400
2009/04/13 590 611 576 608 1,437,500
2009/04/10 600 600 579 589 1,851,200
2009/04/09 560 595 553 587 1,780,400
2009/04/08 582 587 555 560 2,260,900
2009/04/07 586 593 577 592 1,495,500
2009/04/06 584 584 561 577 1,677,600
2009/04/03 584 584 545 554 2,371,300
2009/04/02 555 590 545 583 1,702,500
2009/04/01 524 549 514 545 2,308,800
2009/03/31 533 553 518 523 2,490,000
2009/03/30 574 576 541 543 2,640,500
2009/03/27 560 601 557 573 2,962,200
2009/03/26 526 560 523 555 2,012,600
2009/03/25 559 560 545 554 1,936,800
2009/03/24 540 569 536 566 1,853,600
2009/03/23 492 532 491 530 1,504,000
2009/03/19 531 534 502 514 1,366,000
2009/03/18 514 526 508 521 2,178,200
2009/03/17 469 496 459 489 1,661,500
2009/03/16 456 481 456 476 1,466,100
2009/03/13 454 460 447 459 4,044,400
2009/03/12 435 446 426 434 1,431,600
2009/03/11 428 449 425 435 1,641,000
2009/03/10 420 423 412 413 1,448,800
2009/03/09 429 445 422 425 1,427,900
2009/03/06 421 436 414 429 2,360,100
2009/03/05 420 452 420 444 2,213,400
2009/03/04 396 423 396 415 1,637,100
2009/03/03 398 416 392 406 1,321,500
2009/03/02 407 413 395 405 1,289,900
2009/02/27 400 422 399 418 2,062,100
2009/02/26 415 430 411 425 1,614,700
2009/02/25 417 426 402 415 2,478,800
2009/02/24 434 437 400 410 2,414,000
2009/02/23 436 452 434 449 1,256,600
2009/02/20 451 459 448 450 1,426,700
2009/02/19 474 480 464 471 1,172,700
2009/02/18 462 474 457 466 995,200
2009/02/17 470 484 468 477 755,600
2009/02/16 477 486 475 480 1,233,700
2009/02/13 485 485 469 472 1,561,100
2009/02/12 480 487 471 484 1,649,300
2009/02/10 481 488 477 482 1,222,800
2009/02/09 477 487 469 469 1,551,600
2009/02/06 488 490 469 472 980,800
2009/02/05 476 476 457 468 1,579,400
2009/02/04 469 486 466 481 1,118,700
2009/02/03 474 480 463 464 701,700
2009/02/02 470 475 458 466 1,402,900
2009/01/30 472 475 465 475 1,320,800
2009/01/29 475 488 473 483 1,881,400
2009/01/28 471 475 457 464 1,078,200
2009/01/27 444 471 444 466 1,627,000
2009/01/26 449 450 430 439 1,706,200
2009/01/23 450 466 447 453 1,387,900
2009/01/22 454 464 442 463 1,411,200
2009/01/21 436 459 434 451 2,266,400
2009/01/20 457 463 444 451 1,448,600
2009/01/19 478 479 466 471 772,800
2009/01/16 442 471 440 468 1,818,000
2009/01/15 457 464 445 446 2,303,400
2009/01/14 483 484 471 477 1,713,400
2009/01/13 490 506 480 492 1,590,900
2009/01/09 517 518 504 509 1,306,600
2009/01/08 486 512 486 504 1,514,100
2009/01/07 501 507 497 501 1,654,300
2009/01/06 523 525 509 511 1,036,700
2009/01/05 520 525 510 516 647,100

このページの先頭へ