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
2010/12/30 665 668 658 662 1,163,000
2010/12/29 663 674 662 671 588,000
2010/12/28 666 670 662 663 1,399,000
2010/12/27 667 673 666 670 1,469,800
2010/12/24 668 673 665 667 954,200
2010/12/22 672 686 672 678 1,864,900
2010/12/21 678 684 672 681 1,307,000
2010/12/20 683 689 670 674 1,959,700
2010/12/17 683 696 683 690 1,755,100
2010/12/16 690 694 680 689 2,275,800
2010/12/15 680 690 680 685 1,774,200
2010/12/14 687 691 681 688 1,998,300
2010/12/13 696 696 683 685 1,654,300
2010/12/10 713 713 686 693 5,138,900
2010/12/09 700 703 692 702 1,519,400
2010/12/08 695 702 691 695 1,700,600
2010/12/07 689 693 682 687 1,454,700
2010/12/06 692 698 689 692 1,267,900
2010/12/03 693 697 681 687 1,956,800
2010/12/02 696 698 687 692 1,703,500
2010/12/01 678 682 671 676 1,197,500
2010/11/30 687 695 676 678 2,209,100
2010/11/29 689 693 679 687 1,363,700
2010/11/26 689 692 683 684 849,100
2010/11/25 690 695 676 685 1,274,900
2010/11/24 675 686 667 680 1,252,200
2010/11/22 698 699 681 685 1,999,700
2010/11/19 686 690 681 688 1,956,200
2010/11/18 668 690 663 684 2,645,400
2010/11/17 671 686 666 680 1,093,300
2010/11/16 683 684 669 681 1,896,500
2010/11/15 705 706 662 680 2,831,600
2010/11/12 688 706 684 695 1,771,100
2010/11/11 696 701 689 689 1,255,200
2010/11/10 691 699 687 696 1,352,900
2010/11/09 678 691 671 682 1,834,400
2010/11/08 689 696 684 687 1,482,200
2010/11/05 660 683 660 679 1,924,600
2010/11/04 640 655 638 644 1,090,100
2010/11/02 628 635 624 630 826,800
2010/11/01 634 639 628 630 1,234,700
2010/10/29 638 639 629 633 1,778,500
2010/10/28 653 653 639 644 2,451,900
2010/10/27 651 662 650 654 1,803,300
2010/10/26 646 657 642 643 1,177,000
2010/10/25 648 658 643 645 2,077,500
2010/10/22 657 659 645 648 1,463,100
2010/10/21 655 660 642 649 1,864,500
2010/10/20 654 656 644 651 2,069,400
2010/10/19 673 686 668 673 1,217,800
2010/10/18 671 678 668 672 1,187,500
2010/10/15 689 692 673 674 2,497,500
2010/10/14 670 686 663 682 2,113,500
2010/10/13 679 683 657 660 2,222,600
2010/10/12 698 698 669 673 3,058,400
2010/10/08 692 709 685 699 3,176,300
2010/10/07 675 691 675 691 2,380,700
2010/10/06 649 674 644 673 3,628,300
2010/10/05 622 642 616 639 2,071,600
2010/10/04 624 633 619 623 1,793,700
2010/10/01 630 636 627 629 1,383,200
2010/09/30 642 647 623 625 1,555,200
2010/09/29 640 642 632 639 1,231,900
2010/09/28 640 643 633 640 821,400
2010/09/27 651 652 631 640 2,229,600
2010/09/24 635 664 632 654 2,604,500
2010/09/22 645 655 642 645 2,576,700
2010/09/21 659 671 647 651 3,746,500
2010/09/17 632 652 631 648 2,249,200
2010/09/16 630 636 628 634 2,627,100
2010/09/15 591 616 587 610 1,743,700
2010/09/14 604 604 587 592 932,100
2010/09/13 600 609 600 602 1,020,500
2010/09/10 579 600 572 594 2,837,900
2010/09/09 576 576 564 574 681,700
2010/09/08 575 578 564 566 865,200
2010/09/07 586 592 583 587 661,800
2010/09/06 585 596 580 596 819,500
2010/09/03 584 584 574 577 534,300
2010/09/02 585 585 569 579 1,201,200
2010/09/01 564 571 558 569 1,745,800
2010/08/31 575 580 564 564 1,020,300
2010/08/30 595 600 590 591 708,500
2010/08/27 564 586 560 582 1,447,600
2010/08/26 577 577 566 574 1,043,600
2010/08/25 570 576 565 571 1,667,300
2010/08/24 589 590 578 578 1,024,800
2010/08/23 595 601 592 595 749,400
2010/08/20 611 613 596 597 1,116,900
2010/08/19 618 621 615 621 1,316,700
2010/08/18 610 623 600 620 1,432,100
2010/08/17 606 610 600 601 1,551,900
2010/08/16 614 618 607 616 1,518,700
2010/08/13 608 632 605 628 1,604,100
2010/08/12 606 617 605 611 1,290,700
2010/08/11 623 630 613 616 1,241,600
2010/08/10 641 647 627 633 836,200
2010/08/09 633 644 629 640 1,147,200
2010/08/06 622 636 621 632 636,600
2010/08/05 632 638 623 632 1,046,300
2010/08/04 619 622 613 619 1,393,200
2010/08/03 617 628 612 620 1,267,300
2010/08/02 612 619 607 607 739,900
2010/07/30 620 625 604 606 1,560,500
2010/07/29 625 632 622 627 548,700
2010/07/28 625 637 624 635 908,300
2010/07/27 614 619 608 615 789,900
2010/07/26 625 626 616 617 511,500
2010/07/23 618 620 612 615 763,600
2010/07/22 610 615 603 604 1,275,300
2010/07/21 626 629 615 616 991,500
2010/07/20 613 624 607 616 979,400
2010/07/16 641 643 623 624 915,000
2010/07/15 632 652 632 646 1,198,700
2010/07/14 644 649 640 641 1,036,600
2010/07/13 640 643 629 632 655,500
2010/07/12 636 645 634 639 1,055,100
2010/07/09 652 653 637 643 1,775,500
2010/07/08 629 647 627 647 2,718,800
2010/07/07 615 616 603 609 1,013,700
2010/07/06 615 619 598 615 1,642,700
2010/07/05 598 639 598 626 2,831,300
2010/07/02 594 597 586 592 1,066,800
2010/07/01 604 610 592 595 1,313,900
2010/06/30 615 615 603 603 1,497,600
2010/06/29 630 637 620 625 1,400,700
2010/06/28 647 647 629 630 854,300
2010/06/25 640 648 637 640 1,241,000
2010/06/24 644 658 640 649 622,900
2010/06/23 658 660 648 648 1,364,900
2010/06/22 665 673 659 659 1,075,400
2010/06/21 666 671 662 669 1,677,400
2010/06/18 657 663 651 659 837,700
2010/06/17 653 658 651 656 504,700
2010/06/16 654 664 653 660 948,300
2010/06/15 646 654 645 653 679,500
2010/06/14 650 658 646 653 886,300
2010/06/11 642 649 636 640 4,609,400
2010/06/10 623 628 621 626 1,196,800
2010/06/09 624 631 621 625 1,265,400
2010/06/08 623 637 620 633 919,600
2010/06/07 650 655 630 633 1,629,400
2010/06/04 661 661 649 660 1,141,500
2010/06/03 644 659 640 657 981,300
2010/06/02 644 648 630 634 1,394,700
2010/06/01 639 645 629 643 1,593,300
2010/05/31 632 652 632 648 1,615,900
2010/05/28 639 652 628 642 2,492,600
2010/05/27 620 637 617 634 1,520,700
2010/05/26 639 652 628 629 2,591,800
2010/05/25 652 654 623 629 3,193,500
2010/05/24 651 671 643 662 2,174,200
2010/05/21 652 672 648 658 3,296,500
2010/05/20 675 678 660 662 1,330,400
2010/05/19 679 687 662 682 2,313,200
2010/05/18 692 692 671 674 2,996,500
2010/05/17 713 716 678 697 2,927,200
2010/05/14 725 737 722 722 1,790,400
2010/05/13 738 752 732 739 1,521,800
2010/05/12 741 750 717 723 2,033,500
2010/05/11 747 761 738 739 1,499,000
2010/05/10 715 737 704 736 1,580,800
2010/05/07 705 712 695 702 2,240,400
2010/05/06 735 747 725 733 2,196,200
2010/04/30 761 763 745 750 1,814,700
2010/04/28 753 759 741 747 1,703,300
2010/04/27 774 775 763 766 1,366,100
2010/04/26 770 790 770 781 1,666,000
2010/04/23 761 767 752 762 1,146,300
2010/04/22 755 769 748 760 1,916,900
2010/04/21 740 760 740 755 1,247,400
2010/04/20 720 744 704 730 2,522,500
2010/04/19 741 743 727 733 1,381,300
2010/04/16 757 758 741 749 1,868,900
2010/04/15 748 760 745 752 1,687,400
2010/04/14 761 764 743 746 2,147,900
2010/04/13 755 764 744 760 1,856,900
2010/04/12 750 766 744 755 1,590,100
2010/04/09 733 741 728 738 2,517,700
2010/04/08 726 742 714 736 2,444,800
2010/04/07 726 731 715 725 2,529,000
2010/04/06 741 749 729 745 2,641,200
2010/04/05 711 744 710 740 3,059,000
2010/04/02 704 707 687 703 1,826,200
2010/04/01 692 702 683 699 2,431,300
2010/03/31 675 692 660 678 1,703,900
2010/03/30 665 676 663 672 1,209,200
2010/03/29 658 663 650 660 1,212,700
2010/03/26 648 662 643 660 1,897,400
2010/03/25 663 665 646 647 2,269,700
2010/03/24 675 680 662 665 1,158,200
2010/03/23 669 678 669 670 807,700
2010/03/19 680 681 672 678 910,000
2010/03/18 689 693 674 675 1,631,300
2010/03/17 677 688 669 684 1,697,800
2010/03/16 667 674 664 668 767,500
2010/03/15 673 673 662 670 843,200
2010/03/12 684 684 663 672 4,976,400
2010/03/11 660 678 650 674 2,236,100
2010/03/10 645 658 642 654 1,299,200
2010/03/09 660 661 647 652 1,686,100
2010/03/08 647 660 637 659 2,255,400
2010/03/05 612 650 611 647 3,191,800
2010/03/04 610 614 601 611 2,143,600
2010/03/03 607 616 601 610 1,367,400
2010/03/02 605 610 599 608 787,800
2010/03/01 610 614 602 603 1,261,500
2010/02/26 609 614 595 604 2,378,600
2010/02/25 606 619 594 604 2,389,300
2010/02/24 613 616 597 609 5,253,500
2010/02/23 578 585 572 583 1,274,100
2010/02/22 580 593 575 588 1,418,200
2010/02/19 572 581 564 571 1,465,500
2010/02/18 560 573 557 567 1,203,400
2010/02/17 556 570 553 565 1,025,500
2010/02/16 540 554 535 551 1,421,400
2010/02/15 553 556 542 543 861,600
2010/02/12 558 564 544 548 1,883,700
2010/02/10 541 560 539 549 1,518,500
2010/02/09 560 562 541 545 1,977,800
2010/02/08 577 581 565 574 1,130,500
2010/02/05 575 588 570 586 1,554,400
2010/02/04 584 593 579 589 994,500
2010/02/03 569 586 569 583 878,900
2010/02/02 562 568 556 567 1,217,000
2010/02/01 561 562 550 561 1,653,000
2010/01/29 567 574 560 560 1,440,700
2010/01/28 579 587 566 578 1,649,000
2010/01/27 582 591 571 578 1,915,600
2010/01/26 589 601 584 587 1,762,200
2010/01/25 576 604 576 599 1,043,100
2010/01/22 602 604 582 591 1,645,900
2010/01/21 600 613 594 612 1,501,000
2010/01/20 614 620 605 607 574,700
2010/01/19 615 620 607 613 797,600
2010/01/18 612 627 607 621 1,517,900
2010/01/15 617 623 608 622 1,694,800
2010/01/14 621 622 606 613 820,300
2010/01/13 604 627 600 613 2,008,900
2010/01/12 592 601 588 598 1,097,400
2010/01/08 605 614 593 600 2,220,100
2010/01/07 591 610 591 598 1,301,000
2010/01/06 595 600 588 595 1,400,200
2010/01/05 574 602 573 594 1,849,500
2010/01/04 565 583 561 573 865,400

このページの先頭へ