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
2013/12/30 1,085 1,086 1,064 1,068 995,300
2013/12/27 1,064 1,078 1,054 1,072 906,300
2013/12/26 1,061 1,066 1,050 1,065 722,300
2013/12/25 1,042 1,057 1,034 1,057 760,600
2013/12/24 1,041 1,064 1,035 1,050 1,074,100
2013/12/20 1,040 1,044 1,028 1,039 797,500
2013/12/19 1,049 1,059 1,041 1,050 1,426,600
2013/12/18 1,004 1,038 1,001 1,035 1,119,200
2013/12/17 1,015 1,023 1,009 1,015 664,100
2013/12/16 1,024 1,028 998 999 735,400
2013/12/13 1,003 1,030 994 1,018 3,330,700
2013/12/12 1,003 1,013 997 1,010 872,400
2013/12/11 1,010 1,016 998 1,012 897,200
2013/12/10 1,026 1,029 1,015 1,021 872,900
2013/12/09 1,025 1,030 1,015 1,025 1,008,000
2013/12/06 993 1,006 987 1,004 1,142,600
2013/12/05 1,024 1,029 1,000 1,003 1,271,700
2013/12/04 1,039 1,043 1,016 1,030 1,341,300
2013/12/03 1,060 1,069 1,057 1,062 1,481,300
2013/12/02 1,044 1,061 1,039 1,049 1,139,300
2013/11/29 1,062 1,072 1,044 1,053 1,495,900
2013/11/28 1,077 1,077 1,057 1,072 1,103,900
2013/11/27 1,049 1,073 1,044 1,063 1,531,300
2013/11/26 1,054 1,056 1,037 1,049 1,168,600
2013/11/25 1,060 1,060 1,039 1,059 1,543,800
2013/11/22 1,069 1,076 1,036 1,048 1,717,300
2013/11/21 1,039 1,066 1,038 1,061 1,459,500
2013/11/20 1,053 1,053 1,026 1,032 1,550,500
2013/11/19 1,046 1,057 1,036 1,052 1,514,600
2013/11/18 1,065 1,075 1,045 1,052 1,646,400
2013/11/15 1,042 1,058 1,039 1,049 2,170,900
2013/11/14 1,002 1,045 1,001 1,021 2,405,500
2013/11/13 996 1,001 978 986 1,981,300
2013/11/12 950 1,008 950 1,004 3,216,100
2013/11/11 949 965 939 943 2,070,700
2013/11/08 898 928 895 922 2,261,500
2013/11/07 925 931 902 905 1,093,300
2013/11/06 904 935 898 923 1,187,700
2013/11/05 925 926 902 914 1,455,400
2013/11/01 942 946 913 918 1,489,900
2013/10/31 931 947 926 937 1,571,500
2013/10/30 933 942 926 937 868,900
2013/10/29 910 927 908 924 840,300
2013/10/28 919 929 908 925 1,043,400
2013/10/25 924 924 906 909 1,465,500
2013/10/24 923 932 906 928 1,219,200
2013/10/23 952 956 921 922 1,192,900
2013/10/22 950 950 938 944 726,300
2013/10/21 934 950 931 950 1,254,400
2013/10/18 922 931 916 923 1,129,700
2013/10/17 924 928 909 918 922,000
2013/10/16 911 918 905 911 744,900
2013/10/15 924 925 905 911 1,065,500
2013/10/11 901 916 889 911 2,079,200
2013/10/10 870 884 862 880 1,318,900
2013/10/09 841 866 836 864 1,141,100
2013/10/08 841 859 837 852 1,057,600
2013/10/07 861 864 839 844 1,104,000
2013/10/04 853 864 843 854 1,135,000
2013/10/03 866 875 854 856 1,342,000
2013/10/02 905 909 859 862 1,519,600
2013/10/01 923 926 895 901 1,100,600
2013/09/30 917 929 897 919 1,492,300
2013/09/27 936 950 921 945 1,792,000
2013/09/26 915 937 885 935 1,769,200
2013/09/25 928 935 922 923 1,531,200
2013/09/24 928 937 923 932 1,187,600
2013/09/20 941 954 934 938 1,457,800
2013/09/19 943 951 930 942 1,956,400
2013/09/18 958 963 934 940 1,691,800
2013/09/17 980 981 941 943 920,300
2013/09/13 968 988 956 971 2,481,800
2013/09/12 995 1,009 970 978 678,500
2013/09/11 997 1,016 989 990 753,700
2013/09/10 985 995 976 991 861,900
2013/09/09 985 987 954 977 684,400
2013/09/06 970 973 937 940 1,155,200
2013/09/05 994 994 962 971 1,056,500
2013/09/04 978 998 968 994 1,188,300
2013/09/03 952 987 952 982 1,112,600
2013/09/02 931 948 917 944 650,200
2013/08/30 941 941 909 920 951,300
2013/08/29 914 928 910 926 749,700
2013/08/28 912 919 900 913 697,900
2013/08/27 942 946 920 926 730,700
2013/08/26 952 959 942 946 656,400
2013/08/23 930 953 924 942 1,020,000
2013/08/22 905 913 892 906 656,300
2013/08/21 914 914 894 910 718,400
2013/08/20 940 945 908 909 733,400
2013/08/19 937 944 924 941 492,200
2013/08/16 930 940 918 935 786,000
2013/08/15 973 973 947 950 709,100
2013/08/14 960 982 957 979 937,300
2013/08/13 937 959 930 957 833,100
2013/08/12 919 940 912 925 915,600
2013/08/09 949 964 928 934 1,650,000
2013/08/08 977 994 950 953 1,153,500
2013/08/07 1,010 1,023 982 982 1,127,700
2013/08/06 1,025 1,044 1,007 1,040 1,037,500
2013/08/05 1,029 1,043 1,020 1,027 888,400
2013/08/02 1,021 1,060 998 1,059 1,467,900
2013/08/01 1,000 1,022 983 1,014 1,650,900
2013/07/31 957 966 944 955 942,600
2013/07/30 965 987 955 981 1,034,700
2013/07/29 1,002 1,013 959 962 1,161,900
2013/07/26 1,009 1,021 998 1,002 1,015,800
2013/07/25 1,053 1,063 1,025 1,033 1,184,600
2013/07/24 1,065 1,072 1,049 1,058 498,000
2013/07/23 1,064 1,079 1,057 1,073 668,800
2013/07/22 1,068 1,073 1,041 1,063 846,900
2013/07/19 1,100 1,106 1,053 1,068 1,588,000
2013/07/18 1,078 1,087 1,070 1,086 945,000
2013/07/17 1,078 1,085 1,064 1,074 807,800
2013/07/16 1,083 1,091 1,074 1,078 1,686,800
2013/07/12 1,106 1,122 1,082 1,085 2,290,300
2013/07/11 1,043 1,095 1,043 1,090 1,653,200
2013/07/10 1,039 1,077 1,039 1,061 1,460,900
2013/07/09 1,016 1,045 1,005 1,042 1,228,000
2013/07/08 1,019 1,030 993 993 1,365,200
2013/07/05 1,004 1,022 1,001 1,017 706,600
2013/07/04 1,000 1,011 997 1,001 657,200
2013/07/03 1,018 1,020 990 1,002 760,900
2013/07/02 1,001 1,014 995 1,013 848,100
2013/07/01 984 990 956 986 1,254,500
2013/06/28 949 996 936 989 1,733,300
2013/06/27 898 938 896 935 1,100,300
2013/06/26 914 928 889 890 972,300
2013/06/25 916 928 885 904 1,096,000
2013/06/24 950 968 916 923 686,100
2013/06/21 902 938 887 932 1,311,600
2013/06/20 931 939 898 917 1,507,600
2013/06/19 933 947 924 944 1,904,700
2013/06/18 898 908 881 903 1,024,800
2013/06/17 862 903 858 903 1,150,900
2013/06/14 847 896 847 873 3,595,500
2013/06/13 866 875 824 832 1,932,400
2013/06/12 871 904 860 896 1,587,400
2013/06/11 926 931 892 899 1,631,100
2013/06/10 900 921 894 921 1,649,200
2013/06/07 877 904 857 888 2,134,100
2013/06/06 909 929 886 890 2,064,000
2013/06/05 925 976 907 908 2,723,400
2013/06/04 902 936 887 932 2,507,100
2013/06/03 930 941 909 909 1,965,000
2013/05/31 962 985 946 956 1,720,900
2013/05/30 988 996 948 957 2,890,300
2013/05/29 987 1,021 974 1,006 2,382,600
2013/05/28 982 990 958 972 2,132,800
2013/05/27 995 1,016 968 997 2,040,400
2013/05/24 1,055 1,065 978 1,015 2,425,900
2013/05/23 1,149 1,153 1,022 1,026 2,710,400
2013/05/22 1,123 1,146 1,111 1,136 1,703,600
2013/05/21 1,110 1,116 1,096 1,114 1,733,200
2013/05/20 1,121 1,136 1,116 1,119 1,717,800
2013/05/17 1,081 1,127 1,077 1,120 1,730,100
2013/05/16 1,138 1,144 1,079 1,098 3,063,300
2013/05/15 1,145 1,167 1,134 1,149 2,199,800
2013/05/14 1,158 1,169 1,112 1,115 1,965,200
2013/05/13 1,178 1,188 1,147 1,156 2,038,000
2013/05/10 1,186 1,199 1,170 1,182 3,458,200
2013/05/09 1,156 1,169 1,147 1,149 1,763,900
2013/05/08 1,176 1,176 1,137 1,144 1,893,500
2013/05/07 1,150 1,175 1,140 1,166 2,431,100
2013/05/02 1,132 1,143 1,104 1,113 1,299,000
2013/05/01 1,129 1,134 1,100 1,119 1,498,600
2013/04/30 1,151 1,159 1,121 1,130 1,793,200
2013/04/26 1,129 1,154 1,118 1,121 1,835,500
2013/04/25 1,134 1,145 1,122 1,122 1,711,100
2013/04/24 1,159 1,171 1,135 1,136 1,290,200
2013/04/23 1,150 1,173 1,133 1,141 1,474,000
2013/04/22 1,122 1,157 1,119 1,143 1,847,300
2013/04/19 1,125 1,145 1,104 1,111 2,591,600
2013/04/18 1,130 1,152 1,108 1,124 2,174,500
2013/04/17 1,108 1,159 1,100 1,157 2,407,100
2013/04/16 1,049 1,097 1,036 1,082 1,920,400
2013/04/15 1,091 1,099 1,062 1,079 1,803,900
2013/04/12 1,095 1,105 1,075 1,090 3,010,600
2013/04/11 1,121 1,136 1,081 1,094 2,707,900
2013/04/10 1,141 1,153 1,116 1,122 2,828,000
2013/04/09 1,200 1,213 1,134 1,146 2,786,300
2013/04/08 1,103 1,153 1,062 1,152 3,296,500
2013/04/05 1,036 1,085 1,007 1,058 4,450,400
2013/04/04 960 1,006 936 1,006 2,137,400
2013/04/03 992 1,018 960 975 2,656,600
2013/04/02 950 1,014 923 991 2,722,100
2013/04/01 987 1,007 952 953 2,521,500
2013/03/29 963 976 939 975 1,954,100
2013/03/28 1,000 1,007 950 973 3,422,600
2013/03/27 1,018 1,027 999 1,006 1,849,100
2013/03/26 1,023 1,043 1,019 1,036 2,064,500
2013/03/25 1,000 1,043 995 1,033 2,641,100
2013/03/22 955 992 946 976 3,105,000
2013/03/21 953 976 946 967 1,805,800
2013/03/19 911 945 910 938 1,565,800
2013/03/18 911 921 889 891 1,855,100
2013/03/15 913 937 913 934 1,827,900
2013/03/14 870 917 862 912 1,806,200
2013/03/13 848 866 843 860 1,136,400
2013/03/12 881 884 847 848 1,803,300
2013/03/11 864 882 861 868 1,406,800
2013/03/08 845 859 843 854 4,952,400
2013/03/07 869 870 840 843 1,476,700
2013/03/06 838 863 832 860 1,466,700
2013/03/05 831 835 817 826 1,325,500
2013/03/04 827 833 811 825 1,113,000
2013/03/01 792 822 782 820 1,273,700
2013/02/28 767 795 762 791 1,428,000
2013/02/27 771 775 756 761 1,413,700
2013/02/26 772 790 771 776 1,723,500
2013/02/25 793 804 789 802 1,403,400
2013/02/22 746 770 746 766 1,128,400
2013/02/21 759 776 752 753 770,300
2013/02/20 769 774 759 766 1,150,700
2013/02/19 745 766 744 755 1,610,500
2013/02/18 725 764 724 753 1,828,300
2013/02/15 714 717 700 707 1,211,400
2013/02/14 713 721 710 717 963,200
2013/02/13 723 731 710 714 1,128,400
2013/02/12 721 734 717 727 1,567,200
2013/02/08 717 736 702 703 2,712,100
2013/02/07 739 743 727 732 1,750,000
2013/02/06 738 755 733 751 1,290,700
2013/02/05 745 752 723 723 1,138,000
2013/02/04 750 761 743 753 1,014,100
2013/02/01 746 756 743 747 1,032,700
2013/01/31 734 747 728 743 1,304,600
2013/01/30 732 748 728 743 1,314,000
2013/01/29 715 736 711 726 1,995,700
2013/01/28 747 747 730 732 1,083,000
2013/01/25 735 746 729 740 1,351,400
2013/01/24 695 722 694 720 1,640,500
2013/01/23 708 717 700 701 1,586,100
2013/01/22 729 738 716 723 1,744,500
2013/01/21 713 742 708 733 3,699,300
2013/01/18 683 696 680 692 1,635,500
2013/01/17 674 679 658 673 2,474,800
2013/01/16 680 682 667 670 2,117,500
2013/01/15 681 689 677 683 1,081,500
2013/01/11 676 688 675 676 2,924,700
2013/01/10 688 694 681 681 1,568,100
2013/01/09 678 696 678 687 972,900
2013/01/08 693 703 685 686 990,100
2013/01/07 694 706 694 702 1,102,400
2013/01/04 706 713 691 694 1,472,900

このページの先頭へ