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 |