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
2014/12/30 1,112 1,118 1,092 1,094 1,078,300
2014/12/29 1,100 1,127 1,097 1,112 2,005,500
2014/12/26 1,080 1,089 1,076 1,085 449,700
2014/12/25 1,080 1,091 1,078 1,083 511,800
2014/12/24 1,096 1,100 1,085 1,089 1,163,900
2014/12/22 1,085 1,086 1,067 1,074 1,197,000
2014/12/19 1,091 1,095 1,077 1,083 1,413,100
2014/12/18 1,033 1,080 1,031 1,074 2,667,100
2014/12/17 998 1,015 993 1,005 1,258,100
2014/12/16 1,014 1,020 995 998 1,544,200
2014/12/15 1,015 1,040 1,013 1,028 897,700
2014/12/12 1,028 1,046 1,026 1,035 2,624,800
2014/12/11 1,013 1,033 1,000 1,030 894,900
2014/12/10 1,047 1,054 1,013 1,028 1,367,200
2014/12/09 1,059 1,069 1,052 1,055 633,300
2014/12/08 1,063 1,065 1,049 1,065 894,400
2014/12/05 1,079 1,079 1,059 1,065 1,693,300
2014/12/04 1,062 1,081 1,058 1,076 1,404,400
2014/12/03 1,038 1,055 1,037 1,046 1,087,000
2014/12/02 1,027 1,043 1,027 1,039 987,400
2014/12/01 1,035 1,052 1,033 1,041 1,213,400
2014/11/28 1,040 1,048 1,037 1,039 872,000
2014/11/27 1,016 1,039 1,015 1,031 1,428,900
2014/11/26 1,038 1,051 1,021 1,025 2,110,600
2014/11/25 1,067 1,073 1,045 1,046 1,644,100
2014/11/21 1,036 1,062 1,030 1,061 2,054,800
2014/11/20 1,060 1,060 1,037 1,041 1,750,300
2014/11/19 1,085 1,096 1,049 1,054 2,697,000
2014/11/18 1,050 1,077 1,050 1,071 2,023,300
2014/11/17 1,090 1,095 1,034 1,041 3,416,100
2014/11/14 1,087 1,101 1,075 1,100 3,322,400
2014/11/13 1,050 1,092 1,049 1,086 2,510,800
2014/11/12 1,027 1,073 1,027 1,055 3,594,800
2014/11/11 977 1,024 975 1,022 3,052,700
2014/11/10 968 975 961 971 1,763,300
2014/11/07 949 974 946 972 2,305,100
2014/11/06 962 965 932 936 1,461,400
2014/11/05 956 964 946 959 2,176,300
2014/11/04 980 982 946 953 2,802,800
2014/10/31 878 933 870 928 3,599,600
2014/10/30 872 879 865 869 2,327,200
2014/10/29 843 874 843 871 1,299,900
2014/10/28 838 849 833 842 870,700
2014/10/27 838 843 832 839 904,700
2014/10/24 836 839 826 830 1,411,300
2014/10/23 824 835 816 826 1,362,000
2014/10/22 819 835 817 834 1,370,500
2014/10/21 827 827 804 808 1,381,000
2014/10/20 808 828 804 828 1,849,600
2014/10/17 811 812 788 790 1,834,600
2014/10/16 817 822 807 810 1,586,000
2014/10/15 845 849 838 844 1,083,500
2014/10/14 846 864 843 846 1,861,700
2014/10/10 865 870 858 860 1,848,400
2014/10/09 878 885 872 873 1,697,500
2014/10/08 882 885 869 870 1,723,900
2014/10/07 881 904 881 894 1,506,100
2014/10/06 886 897 884 884 1,034,600
2014/10/03 880 889 874 882 1,167,500
2014/10/02 897 905 886 888 1,310,300
2014/10/01 903 916 901 905 1,044,700
2014/09/30 909 909 896 903 1,196,000
2014/09/29 915 918 909 914 772,500
2014/09/26 910 917 904 914 1,170,500
2014/09/25 930 938 923 934 1,647,700
2014/09/24 918 927 914 925 977,600
2014/09/22 905 922 903 921 1,263,600
2014/09/19 899 913 896 913 1,544,600
2014/09/18 879 892 876 888 1,138,100
2014/09/17 880 880 873 873 643,100
2014/09/16 878 883 873 875 712,300
2014/09/12 879 884 878 882 2,459,800
2014/09/11 881 884 875 880 877,900
2014/09/10 876 882 873 882 761,800
2014/09/09 888 889 878 879 861,100
2014/09/08 883 888 879 880 1,028,900
2014/09/05 897 898 885 886 1,199,500
2014/09/04 880 889 880 888 1,536,200
2014/09/03 896 898 877 880 1,793,600
2014/09/02 877 898 872 896 1,307,500
2014/09/01 886 888 872 874 960,900
2014/08/29 879 885 867 874 1,793,000
2014/08/28 891 896 881 888 1,417,200
2014/08/27 897 899 888 895 1,700,000
2014/08/26 913 913 897 900 926,800
2014/08/25 912 915 905 912 1,017,200
2014/08/22 921 923 903 908 1,691,200
2014/08/21 926 928 920 925 1,410,400
2014/08/20 925 935 922 927 1,036,300
2014/08/19 939 940 927 929 1,316,200
2014/08/18 949 951 933 936 1,295,800
2014/08/15 947 952 946 950 662,300
2014/08/14 953 956 947 949 734,300
2014/08/13 938 956 938 954 1,146,100
2014/08/12 933 941 933 939 1,211,300
2014/08/11 934 944 931 941 739,900
2014/08/08 930 937 918 919 2,183,100
2014/08/07 938 945 932 945 1,089,300
2014/08/06 937 939 929 933 1,237,700
2014/08/05 948 950 938 939 1,736,100
2014/08/04 961 962 952 955 1,479,000
2014/08/01 991 997 967 972 1,929,800
2014/07/31 1,000 1,014 1,000 1,006 973,000
2014/07/30 991 1,000 991 997 861,200
2014/07/29 995 999 990 997 821,800
2014/07/28 972 993 970 988 777,600
2014/07/25 963 972 962 972 508,900
2014/07/24 961 966 956 959 761,300
2014/07/23 960 963 950 956 528,900
2014/07/22 961 967 953 957 799,700
2014/07/18 948 958 942 954 964,600
2014/07/17 967 974 960 963 806,900
2014/07/16 962 972 959 961 919,600
2014/07/15 950 962 950 958 1,403,700
2014/07/14 948 956 946 952 949,800
2014/07/11 935 943 933 942 892,300
2014/07/10 947 950 936 940 938,900
2014/07/09 947 953 943 949 762,400
2014/07/08 965 970 952 957 1,134,600
2014/07/07 979 992 975 979 1,013,300
2014/07/04 970 977 964 975 982,100
2014/07/03 999 1,003 960 963 1,667,600
2014/07/02 1,001 1,020 982 993 2,323,800
2014/07/01 981 1,013 976 1,004 2,531,700
2014/06/30 966 973 952 973 1,532,500
2014/06/27 964 969 945 951 1,043,100
2014/06/26 972 972 959 964 734,200
2014/06/25 961 967 956 966 604,800
2014/06/24 968 972 956 969 655,700
2014/06/23 959 968 958 965 1,303,600
2014/06/20 942 952 941 946 1,284,500
2014/06/19 932 948 929 948 1,170,600
2014/06/18 915 928 909 925 1,019,600
2014/06/17 912 912 901 909 1,240,600
2014/06/16 922 929 911 917 791,000
2014/06/13 910 938 910 935 2,091,300
2014/06/12 935 935 917 926 949,500
2014/06/11 930 943 926 941 995,500
2014/06/10 952 955 931 934 978,700
2014/06/09 960 964 948 954 827,400
2014/06/06 967 969 952 954 1,080,000
2014/06/05 973 973 961 967 897,100
2014/06/04 965 968 952 962 1,092,400
2014/06/03 975 975 961 972 2,088,900
2014/06/02 968 970 955 964 2,178,500
2014/05/30 980 988 956 961 2,684,400
2014/05/29 969 978 961 975 1,608,500
2014/05/28 972 983 969 979 2,008,400
2014/05/27 976 985 967 968 1,135,000
2014/05/26 964 974 963 973 1,074,500
2014/05/23 955 964 952 957 939,000
2014/05/22 940 954 935 953 1,034,700
2014/05/21 945 946 924 927 1,056,300
2014/05/20 950 961 944 949 1,284,400
2014/05/19 940 960 939 946 1,008,100
2014/05/16 936 943 927 940 1,313,800
2014/05/15 942 958 928 953 1,171,000
2014/05/14 932 960 930 950 1,201,800
2014/05/13 965 965 921 935 1,481,400
2014/05/12 946 954 938 939 1,013,600
2014/05/09 939 952 935 943 1,158,000
2014/05/08 919 942 917 939 951,300
2014/05/07 921 935 911 913 1,807,200
2014/05/02 928 943 926 931 1,062,100
2014/05/01 912 925 908 923 778,500
2014/04/30 923 926 904 907 1,385,600
2014/04/28 911 922 899 920 863,100
2014/04/25 915 923 903 914 984,400
2014/04/24 917 923 903 907 1,075,100
2014/04/23 890 917 889 915 1,400,800
2014/04/22 890 892 875 875 1,156,500
2014/04/21 895 915 873 883 2,856,700
2014/04/18 859 867 854 855 897,300
2014/04/17 848 865 846 847 1,064,400
2014/04/16 842 858 839 856 828,100
2014/04/15 841 842 829 832 642,700
2014/04/14 829 835 822 828 863,400
2014/04/11 828 842 823 838 2,123,500
2014/04/10 859 868 836 839 1,071,100
2014/04/09 861 861 839 843 1,134,900
2014/04/08 874 875 860 866 753,900
2014/04/07 882 889 869 874 977,600
2014/04/04 884 898 882 897 552,000
2014/04/03 894 896 882 886 1,057,800
2014/04/02 883 909 880 896 1,326,100
2014/04/01 889 893 874 878 1,157,300
2014/03/31 877 885 865 885 1,047,600
2014/03/28 856 874 849 872 1,250,000
2014/03/27 835 854 822 851 2,353,500
2014/03/26 877 886 849 855 2,336,300
2014/03/25 883 896 872 882 1,147,100
2014/03/24 870 903 868 899 1,741,200
2014/03/20 889 892 872 875 2,127,900
2014/03/19 860 888 856 874 1,910,500
2014/03/18 853 868 848 852 1,338,600
2014/03/17 833 840 829 838 1,247,400
2014/03/14 834 839 827 829 3,707,600
2014/03/13 844 853 840 842 628,500
2014/03/12 854 863 843 843 926,600
2014/03/11 860 871 857 869 727,500
2014/03/10 867 874 853 856 857,800
2014/03/07 870 880 865 876 968,600
2014/03/06 863 880 854 869 1,394,700
2014/03/05 867 875 859 861 1,173,400
2014/03/04 835 851 830 847 942,600
2014/03/03 830 839 818 835 864,200
2014/02/28 858 863 825 837 2,932,600
2014/02/27 881 886 863 867 1,208,300
2014/02/26 883 899 883 891 834,900
2014/02/25 889 897 879 890 946,800
2014/02/24 890 905 876 887 1,127,600
2014/02/21 887 901 886 896 944,500
2014/02/20 907 909 877 879 700,200
2014/02/19 895 908 891 902 604,400
2014/02/18 891 915 885 909 1,046,800
2014/02/17 869 884 862 881 755,500
2014/02/14 891 903 861 870 1,613,100
2014/02/13 910 916 893 897 1,071,600
2014/02/12 902 918 897 913 1,182,600
2014/02/10 908 910 887 900 1,200,300
2014/02/07 870 895 870 893 1,195,200
2014/02/06 889 905 879 882 1,656,200
2014/02/05 900 913 879 903 1,707,500
2014/02/04 906 923 899 900 1,554,400
2014/02/03 959 968 940 940 1,061,600
2014/01/31 983 994 959 973 1,515,400
2014/01/30 974 985 959 970 1,220,500
2014/01/29 993 1,007 987 996 1,313,900
2014/01/28 972 990 963 978 1,230,100
2014/01/27 975 980 960 961 1,161,600
2014/01/24 1,017 1,017 984 990 2,228,800
2014/01/23 1,066 1,076 1,035 1,038 1,460,700
2014/01/22 1,056 1,062 1,040 1,055 1,105,800
2014/01/21 1,044 1,079 1,035 1,061 1,384,800
2014/01/20 1,042 1,043 1,016 1,039 1,073,400
2014/01/17 1,033 1,050 1,030 1,045 1,210,100
2014/01/16 1,026 1,047 1,025 1,037 967,100
2014/01/15 1,010 1,025 1,009 1,025 1,207,800
2014/01/14 1,021 1,029 991 993 1,590,100
2014/01/10 1,023 1,036 1,006 1,034 1,973,600
2014/01/09 1,041 1,044 1,023 1,036 1,042,600
2014/01/08 1,044 1,051 1,030 1,051 921,800
2014/01/07 1,027 1,042 1,023 1,032 748,100
2014/01/06 1,050 1,068 1,024 1,036 1,575,200

このページの先頭へ