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
2018/12/28 2,179 2,186 2,118 2,133 1,276,400
2018/12/27 2,190 2,228 2,151 2,197 1,878,300
2018/12/26 2,107 2,164 2,099 2,140 1,116,300
2018/12/25 2,077 2,094 2,033 2,084 1,056,900
2018/12/21 2,183 2,192 2,126 2,144 1,094,500
2018/12/20 2,217 2,242 2,173 2,181 923,600
2018/12/19 2,232 2,252 2,209 2,246 1,286,600
2018/12/18 2,276 2,276 2,224 2,255 1,455,600
2018/12/17 2,299 2,306 2,246 2,297 928,000
2018/12/14 2,280 2,327 2,264 2,287 1,625,800
2018/12/13 2,308 2,330 2,278 2,300 1,053,700
2018/12/12 2,308 2,325 2,284 2,317 1,091,600
2018/12/11 2,279 2,303 2,269 2,280 1,057,500
2018/12/10 2,328 2,339 2,281 2,292 868,200
2018/12/07 2,338 2,385 2,302 2,380 1,307,500
2018/12/06 2,381 2,404 2,336 2,355 971,600
2018/12/05 2,400 2,418 2,373 2,388 1,010,900
2018/12/04 2,523 2,538 2,436 2,441 896,500
2018/12/03 2,459 2,502 2,432 2,490 872,100
2018/11/30 2,479 2,496 2,443 2,447 1,210,500
2018/11/29 2,503 2,510 2,452 2,461 936,900
2018/11/28 2,483 2,507 2,471 2,479 1,082,900
2018/11/27 2,451 2,478 2,423 2,460 1,031,400
2018/11/26 2,439 2,461 2,407 2,420 891,900
2018/11/22 2,372 2,426 2,367 2,419 981,900
2018/11/21 2,373 2,394 2,331 2,349 1,247,700
2018/11/20 2,464 2,486 2,425 2,434 1,110,900
2018/11/19 2,488 2,514 2,443 2,466 1,221,900
2018/11/16 2,569 2,595 2,516 2,537 894,300
2018/11/15 2,500 2,578 2,491 2,569 1,135,200
2018/11/14 2,600 2,612 2,496 2,510 1,439,700
2018/11/13 2,662 2,664 2,574 2,608 1,183,500
2018/11/12 2,632 2,697 2,632 2,692 1,516,100
2018/11/09 2,700 2,700 2,591 2,632 2,607,000
2018/11/08 2,445 2,489 2,437 2,459 1,069,600
2018/11/07 2,467 2,489 2,411 2,421 1,489,100
2018/11/06 2,385 2,483 2,372 2,461 1,277,300
2018/11/05 2,423 2,442 2,377 2,378 1,272,500
2018/11/02 2,457 2,467 2,398 2,437 1,455,000
2018/11/01 2,414 2,489 2,393 2,469 1,360,300
2018/10/31 2,403 2,435 2,389 2,430 1,579,700
2018/10/30 2,406 2,441 2,389 2,423 2,463,700
2018/10/29 2,407 2,447 2,401 2,424 1,196,000
2018/10/26 2,436 2,453 2,412 2,429 1,464,300
2018/10/25 2,402 2,448 2,384 2,426 1,539,400
2018/10/24 2,453 2,479 2,414 2,465 1,328,300
2018/10/23 2,484 2,487 2,403 2,426 1,583,000
2018/10/22 2,445 2,539 2,428 2,494 1,729,300
2018/10/19 2,579 2,596 2,335 2,460 3,864,500
2018/10/18 2,580 2,624 2,571 2,618 1,303,100
2018/10/17 2,553 2,592 2,527 2,585 1,498,300
2018/10/16 2,479 2,504 2,453 2,503 1,228,600
2018/10/15 2,501 2,523 2,485 2,487 1,261,100
2018/10/12 2,470 2,515 2,443 2,483 1,553,100
2018/10/11 2,481 2,530 2,462 2,520 1,861,500
2018/10/10 2,485 2,558 2,473 2,552 2,369,700
2018/10/09 2,383 2,469 2,373 2,455 2,793,000
2018/10/05 2,513 2,531 2,463 2,463 2,798,700
2018/10/04 2,642 2,655 2,547 2,557 2,222,000
2018/10/03 2,652 2,690 2,640 2,673 1,749,600
2018/10/02 2,681 2,688 2,611 2,628 3,671,400
2018/10/01 2,794 2,794 2,701 2,736 2,006,300
2018/09/28 2,821 2,861 2,793 2,804 1,703,200
2018/09/27 2,791 2,848 2,777 2,782 1,731,100
2018/09/26 2,688 2,746 2,687 2,746 1,039,900
2018/09/25 2,671 2,711 2,658 2,698 1,139,800
2018/09/21 2,690 2,703 2,664 2,689 1,970,800
2018/09/20 2,690 2,691 2,640 2,669 1,610,700
2018/09/19 2,710 2,730 2,683 2,690 1,365,400
2018/09/18 2,588 2,694 2,588 2,677 2,336,100
2018/09/14 2,643 2,653 2,553 2,569 1,988,000
2018/09/13 2,572 2,632 2,566 2,624 1,020,000
2018/09/12 2,500 2,596 2,487 2,578 1,330,400
2018/09/11 2,524 2,554 2,518 2,546 1,180,300
2018/09/10 2,483 2,509 2,465 2,500 973,800
2018/09/07 2,435 2,488 2,435 2,483 1,154,600
2018/09/06 2,441 2,442 2,418 2,435 900,900
2018/09/05 2,470 2,475 2,451 2,459 915,800
2018/09/04 2,490 2,495 2,466 2,482 1,011,200
2018/09/03 2,479 2,495 2,473 2,490 803,300
2018/08/31 2,449 2,459 2,428 2,455 1,531,800
2018/08/30 2,435 2,453 2,416 2,440 2,794,300
2018/08/29 2,452 2,456 2,413 2,417 1,250,200
2018/08/28 2,445 2,470 2,433 2,456 1,075,500
2018/08/27 2,438 2,452 2,424 2,445 918,500
2018/08/24 2,441 2,454 2,422 2,426 1,051,100
2018/08/23 2,410 2,446 2,396 2,441 888,000
2018/08/22 2,382 2,413 2,378 2,410 774,200
2018/08/21 2,345 2,382 2,336 2,375 988,900
2018/08/20 2,344 2,352 2,336 2,344 665,800
2018/08/17 2,292 2,348 2,286 2,344 1,103,500
2018/08/16 2,320 2,320 2,256 2,284 1,395,600
2018/08/15 2,364 2,370 2,334 2,339 1,054,400
2018/08/14 2,360 2,378 2,340 2,371 1,048,500
2018/08/13 2,321 2,361 2,309 2,344 1,182,800
2018/08/10 2,353 2,430 2,290 2,321 2,113,900
2018/08/09 2,329 2,345 2,285 2,293 1,032,700
2018/08/08 2,312 2,350 2,308 2,319 1,069,200
2018/08/07 2,272 2,300 2,261 2,297 672,300
2018/08/06 2,236 2,276 2,236 2,272 509,500
2018/08/03 2,234 2,244 2,221 2,227 571,800
2018/08/02 2,225 2,259 2,213 2,231 597,500
2018/08/01 2,210 2,244 2,208 2,239 888,200
2018/07/31 2,222 2,237 2,189 2,216 1,598,500
2018/07/30 2,230 2,239 2,196 2,231 834,300
2018/07/27 2,229 2,252 2,226 2,244 768,800
2018/07/26 2,245 2,247 2,219 2,235 795,700
2018/07/25 2,240 2,246 2,225 2,229 555,600
2018/07/24 2,254 2,256 2,223 2,226 603,600
2018/07/23 2,225 2,238 2,223 2,234 706,100
2018/07/20 2,221 2,229 2,195 2,224 804,200
2018/07/19 2,242 2,251 2,213 2,217 1,153,400
2018/07/18 2,237 2,254 2,225 2,230 1,150,900
2018/07/17 2,179 2,211 2,179 2,205 983,200
2018/07/13 2,178 2,181 2,143 2,157 1,301,000
2018/07/12 2,134 2,163 2,120 2,147 915,300
2018/07/11 2,139 2,169 2,127 2,137 1,066,500
2018/07/10 2,172 2,187 2,150 2,159 1,491,300
2018/07/09 2,191 2,198 2,171 2,177 821,100
2018/07/06 2,194 2,220 2,182 2,201 1,213,800
2018/07/05 2,205 2,211 2,149 2,170 1,104,100
2018/07/04 2,170 2,212 2,169 2,204 1,004,900
2018/07/03 2,222 2,247 2,171 2,191 1,312,500
2018/07/02 2,326 2,327 2,204 2,209 1,318,200
2018/06/29 2,350 2,355 2,315 2,334 1,300,100
2018/06/28 2,359 2,359 2,319 2,335 2,100,000
2018/06/27 2,348 2,354 2,314 2,350 1,248,400
2018/06/26 2,380 2,383 2,334 2,346 1,673,600
2018/06/25 2,337 2,354 2,328 2,339 1,300,300
2018/06/22 2,315 2,328 2,303 2,321 608,100
2018/06/21 2,310 2,333 2,308 2,318 1,111,900
2018/06/20 2,308 2,350 2,307 2,335 1,211,900
2018/06/19 2,355 2,362 2,314 2,318 1,721,400
2018/06/18 2,405 2,411 2,374 2,379 1,099,400
2018/06/15 2,393 2,419 2,380 2,400 1,884,600
2018/06/14 2,405 2,413 2,360 2,361 1,310,500
2018/06/13 2,389 2,421 2,376 2,405 886,300
2018/06/12 2,369 2,422 2,357 2,392 1,607,600
2018/06/11 2,331 2,359 2,324 2,352 994,500
2018/06/08 2,324 2,356 2,298 2,319 2,740,100
2018/06/07 2,279 2,280 2,256 2,274 848,700
2018/06/06 2,250 2,270 2,241 2,264 758,500
2018/06/05 2,250 2,250 2,221 2,238 713,600
2018/06/04 2,223 2,243 2,214 2,219 812,900
2018/06/01 2,190 2,218 2,177 2,195 837,400
2018/05/31 2,206 2,243 2,198 2,211 1,335,200
2018/05/30 2,181 2,214 2,178 2,181 1,048,000
2018/05/29 2,238 2,238 2,205 2,214 779,400
2018/05/28 2,261 2,280 2,243 2,247 899,200
2018/05/25 2,248 2,259 2,233 2,237 614,300
2018/05/24 2,260 2,270 2,217 2,248 1,292,600
2018/05/23 2,217 2,254 2,214 2,246 1,068,500
2018/05/22 2,240 2,258 2,227 2,249 1,052,100
2018/05/21 2,230 2,244 2,213 2,235 1,296,300
2018/05/18 2,225 2,225 2,183 2,210 1,710,700
2018/05/17 2,281 2,284 2,253 2,256 863,700
2018/05/16 2,297 2,316 2,277 2,281 936,800
2018/05/15 2,295 2,304 2,275 2,297 1,135,400
2018/05/14 2,346 2,351 2,295 2,311 1,347,700
2018/05/11 2,301 2,390 2,293 2,369 2,402,000
2018/05/10 2,235 2,250 2,219 2,242 987,800
2018/05/09 2,243 2,246 2,220 2,235 979,500
2018/05/08 2,297 2,300 2,237 2,243 1,294,000
2018/05/07 2,314 2,329 2,303 2,316 1,101,100
2018/05/02 2,340 2,343 2,288 2,314 1,161,800
2018/05/01 2,288 2,321 2,278 2,315 1,026,700
2018/04/27 2,244 2,282 2,236 2,275 1,044,200
2018/04/26 2,240 2,243 2,216 2,234 805,700
2018/04/25 2,209 2,251 2,202 2,236 708,600
2018/04/24 2,243 2,245 2,224 2,234 863,900
2018/04/23 2,243 2,252 2,232 2,237 786,000
2018/04/20 2,248 2,284 2,241 2,258 714,700
2018/04/19 2,256 2,274 2,240 2,244 1,246,200
2018/04/18 2,182 2,248 2,182 2,236 1,110,900
2018/04/17 2,178 2,193 2,164 2,181 859,400
2018/04/16 2,174 2,195 2,167 2,180 671,600
2018/04/13 2,197 2,197 2,159 2,170 977,500
2018/04/12 2,167 2,192 2,159 2,183 1,147,100
2018/04/11 2,264 2,280 2,176 2,183 1,801,900
2018/04/10 2,267 2,298 2,255 2,266 1,656,700
2018/04/09 2,285 2,320 2,279 2,313 1,255,600
2018/04/06 2,278 2,315 2,269 2,283 1,435,900
2018/04/05 2,300 2,312 2,268 2,273 1,363,800
2018/04/04 2,220 2,269 2,212 2,260 1,512,600
2018/04/03 2,149 2,216 2,143 2,209 1,576,700
2018/04/02 2,164 2,211 2,163 2,179 1,421,300
2018/03/30 2,140 2,170 2,122 2,168 1,352,300
2018/03/29 2,099 2,122 2,089 2,120 2,091,900
2018/03/28 2,008 2,074 1,996 2,071 1,818,000
2018/03/27 2,008 2,050 1,996 2,050 1,433,400
2018/03/26 1,960 1,978 1,926 1,978 1,930,500
2018/03/23 1,972 2,026 1,970 1,982 2,268,500
2018/03/22 1,982 2,015 1,969 2,013 1,688,200
2018/03/20 2,030 2,033 1,992 2,005 1,307,400
2018/03/19 2,097 2,099 2,030 2,060 1,207,500
2018/03/16 2,094 2,142 2,086 2,102 1,978,900
2018/03/15 2,050 2,103 2,041 2,095 2,806,900
2018/03/14 1,980 1,989 1,936 1,951 1,315,000
2018/03/13 1,993 1,997 1,979 1,997 869,900
2018/03/12 1,982 2,001 1,973 1,994 973,900
2018/03/09 1,989 2,019 1,952 1,957 1,896,800
2018/03/08 2,017 2,017 1,971 1,978 1,303,600
2018/03/07 2,002 2,021 1,988 1,999 1,296,600
2018/03/06 1,983 2,026 1,972 2,014 1,161,700
2018/03/05 1,931 1,978 1,931 1,960 1,192,900
2018/03/02 1,964 1,965 1,912 1,945 1,922,400
2018/03/01 2,058 2,058 2,003 2,014 1,210,700
2018/02/28 2,042 2,075 2,040 2,061 1,282,900
2018/02/27 2,057 2,057 2,027 2,052 932,200
2018/02/26 2,024 2,055 2,020 2,042 863,300
2018/02/23 2,026 2,033 2,012 2,024 806,000
2018/02/22 2,009 2,025 1,994 2,017 1,057,500
2018/02/21 2,015 2,041 2,002 2,012 1,222,000
2018/02/20 2,001 2,024 1,987 2,018 839,000
2018/02/19 1,967 2,007 1,957 2,004 831,000
2018/02/16 1,950 1,973 1,943 1,952 877,700
2018/02/15 1,939 1,947 1,913 1,938 1,017,800
2018/02/14 1,888 1,908 1,867 1,895 1,457,800
2018/02/13 1,920 1,946 1,885 1,888 1,401,500
2018/02/09 1,895 1,928 1,887 1,912 2,099,800
2018/02/08 1,959 1,984 1,943 1,975 1,658,200
2018/02/07 1,909 2,003 1,909 1,912 2,397,400
2018/02/06 1,900 1,900 1,823 1,872 2,324,200
2018/02/05 2,052 2,052 1,973 1,980 1,594,000
2018/02/02 2,021 2,103 2,011 2,089 2,298,700
2018/02/01 1,984 2,025 1,974 2,021 1,296,900
2018/01/31 2,000 2,009 1,984 1,986 1,517,500
2018/01/30 2,024 2,031 1,999 2,012 1,126,700
2018/01/29 2,040 2,053 2,029 2,032 905,100
2018/01/26 2,046 2,058 2,033 2,042 1,131,000
2018/01/25 2,084 2,090 2,037 2,038 1,212,600
2018/01/24 2,050 2,105 2,048 2,094 1,358,300
2018/01/23 2,039 2,061 2,034 2,058 1,031,200
2018/01/22 2,044 2,053 2,019 2,039 1,026,200
2018/01/19 2,036 2,055 2,031 2,048 1,210,300
2018/01/18 2,084 2,093 2,034 2,037 1,704,800
2018/01/17 2,063 2,064 2,039 2,051 1,027,800
2018/01/16 2,077 2,089 2,068 2,077 742,200
2018/01/15 2,061 2,087 2,058 2,084 1,083,000
2018/01/12 2,074 2,079 2,052 2,061 1,216,900
2018/01/11 2,066 2,075 2,042 2,074 1,023,400
2018/01/10 2,074 2,083 2,061 2,063 1,261,100
2018/01/09 2,098 2,108 2,067 2,074 1,773,800
2018/01/05 2,112 2,112 2,045 2,086 1,849,000
2018/01/04 2,063 2,102 2,062 2,102 1,489,900

このページの先頭へ