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
2020/12/30 1,831 1,838 1,797 1,812 837,800
2020/12/29 1,748 1,812 1,745 1,805 771,000
2020/12/28 1,755 1,760 1,718 1,740 672,200
2020/12/25 1,738 1,753 1,734 1,751 364,800
2020/12/24 1,744 1,759 1,734 1,742 601,100
2020/12/23 1,757 1,761 1,722 1,730 608,300
2020/12/22 1,781 1,789 1,751 1,757 750,800
2020/12/21 1,827 1,844 1,790 1,794 822,200
2020/12/18 1,820 1,836 1,801 1,816 1,310,100
2020/12/17 1,886 1,889 1,825 1,829 1,116,900
2020/12/16 1,944 1,947 1,915 1,918 644,200
2020/12/15 1,937 1,949 1,923 1,928 622,600
2020/12/14 1,959 1,967 1,936 1,944 663,900
2020/12/11 1,922 1,949 1,913 1,945 927,900
2020/12/10 1,937 1,949 1,912 1,912 856,300
2020/12/09 1,914 1,948 1,905 1,937 1,069,600
2020/12/08 1,895 1,906 1,862 1,899 777,700
2020/12/07 1,948 1,948 1,909 1,909 843,900
2020/12/04 1,931 1,948 1,921 1,931 811,000
2020/12/03 1,926 1,939 1,917 1,927 1,140,400
2020/12/02 1,917 1,931 1,896 1,908 1,467,100
2020/12/01 1,895 1,932 1,890 1,917 807,800
2020/11/30 1,961 1,962 1,891 1,906 1,579,900
2020/11/27 1,931 1,945 1,923 1,935 990,600
2020/11/26 1,948 1,971 1,921 1,942 855,100
2020/11/25 1,991 2,014 1,963 1,963 1,353,800
2020/11/24 1,986 2,009 1,968 1,990 1,004,500
2020/11/20 1,966 1,976 1,924 1,938 1,270,200
2020/11/19 2,020 2,028 1,976 1,993 1,073,700
2020/11/18 2,079 2,085 2,026 2,031 897,800
2020/11/17 2,107 2,137 2,081 2,128 884,600
2020/11/16 2,090 2,091 2,029 2,072 1,082,600
2020/11/13 2,161 2,161 1,969 2,053 1,701,000
2020/11/12 2,137 2,170 2,104 2,139 1,268,700
2020/11/11 2,137 2,188 2,136 2,164 1,607,300
2020/11/10 2,068 2,109 2,064 2,093 1,724,800
2020/11/09 1,992 1,995 1,936 1,946 1,355,300
2020/11/06 1,959 2,000 1,957 1,987 785,800
2020/11/05 2,015 2,018 1,987 2,008 902,100
2020/11/04 2,000 2,006 1,965 1,989 827,200
2020/11/02 1,883 1,954 1,880 1,941 614,200
2020/10/30 1,941 1,941 1,869 1,874 1,050,400
2020/10/29 1,917 1,939 1,906 1,924 832,900
2020/10/28 1,976 1,977 1,944 1,957 923,000
2020/10/27 1,968 1,985 1,937 1,973 1,208,500
2020/10/26 1,967 2,000 1,954 1,979 993,500
2020/10/23 1,995 2,018 1,991 2,005 929,800
2020/10/22 2,020 2,023 1,991 1,999 578,400
2020/10/21 2,039 2,059 2,008 2,030 803,600
2020/10/20 2,038 2,049 2,016 2,025 674,800
2020/10/19 2,019 2,064 2,019 2,050 603,700
2020/10/16 2,021 2,025 1,999 2,018 459,300
2020/10/15 2,038 2,056 2,019 2,023 450,500
2020/10/14 2,058 2,061 2,031 2,042 681,900
2020/10/13 2,084 2,096 2,057 2,069 485,700
2020/10/12 2,092 2,110 2,081 2,095 607,400
2020/10/09 2,107 2,116 2,093 2,107 1,230,300
2020/10/08 2,099 2,116 2,076 2,097 818,000
2020/10/07 2,066 2,098 2,061 2,097 802,500
2020/10/06 2,082 2,089 2,046 2,062 737,500
2020/10/05 2,078 2,108 2,066 2,086 778,400
2020/10/02 2,043 2,081 2,017 2,040 1,393,000
2020/09/30 2,015 2,045 1,997 2,011 1,521,900
2020/09/29 2,001 2,029 1,985 2,015 791,700
2020/09/28 1,955 2,025 1,955 2,021 1,356,100
2020/09/25 1,958 1,966 1,930 1,941 805,500
2020/09/24 1,944 1,966 1,934 1,940 657,500
2020/09/23 1,949 1,967 1,942 1,967 945,500
2020/09/18 1,947 1,968 1,929 1,949 1,142,400
2020/09/17 1,984 1,989 1,948 1,960 850,800
2020/09/16 2,033 2,033 1,984 1,987 850,100
2020/09/15 2,009 2,042 1,989 2,039 1,000,200
2020/09/14 1,974 2,018 1,972 2,008 1,022,300
2020/09/11 1,930 1,970 1,880 1,968 1,122,900
2020/09/10 1,927 1,931 1,899 1,930 735,500
2020/09/09 1,908 1,936 1,887 1,926 996,500
2020/09/08 1,894 1,914 1,871 1,910 532,300
2020/09/07 1,897 1,910 1,874 1,885 637,400
2020/09/04 1,886 1,907 1,879 1,885 721,600
2020/09/03 1,921 1,941 1,907 1,911 588,100
2020/09/02 1,914 1,919 1,875 1,883 1,128,200
2020/09/01 1,906 1,914 1,879 1,912 752,000
2020/08/31 1,940 1,980 1,936 1,937 810,900
2020/08/28 1,917 1,964 1,884 1,906 958,100
2020/08/27 1,917 1,923 1,901 1,910 591,500
2020/08/26 1,890 1,918 1,877 1,900 482,300
2020/08/25 1,883 1,924 1,883 1,894 1,017,300
2020/08/24 1,866 1,867 1,824 1,833 496,900
2020/08/21 1,842 1,864 1,825 1,842 798,700
2020/08/20 1,838 1,860 1,821 1,854 601,700
2020/08/19 1,821 1,866 1,810 1,857 817,200
2020/08/18 1,801 1,816 1,775 1,813 734,300
2020/08/17 1,823 1,835 1,803 1,810 654,600
2020/08/14 1,799 1,818 1,770 1,804 925,300
2020/08/13 1,833 1,836 1,744 1,791 1,569,600
2020/08/12 1,735 1,817 1,732 1,807 1,265,000
2020/08/11 1,697 1,743 1,691 1,715 1,610,400
2020/08/07 1,654 1,739 1,651 1,676 2,890,000
2020/08/06 1,603 1,608 1,581 1,596 983,000
2020/08/05 1,622 1,624 1,595 1,610 992,000
2020/08/04 1,589 1,647 1,587 1,646 1,281,700
2020/08/03 1,532 1,566 1,530 1,564 1,170,000
2020/07/31 1,586 1,591 1,523 1,523 979,400
2020/07/30 1,645 1,660 1,598 1,601 1,423,500
2020/07/29 1,648 1,661 1,631 1,650 1,030,200
2020/07/28 1,692 1,699 1,673 1,683 1,177,200
2020/07/27 1,710 1,724 1,691 1,715 1,037,200
2020/07/22 1,734 1,749 1,718 1,724 608,900
2020/07/21 1,716 1,748 1,712 1,734 783,500
2020/07/20 1,739 1,741 1,713 1,723 889,300
2020/07/17 1,750 1,759 1,728 1,747 812,200
2020/07/16 1,747 1,797 1,733 1,769 1,227,500
2020/07/15 1,753 1,775 1,714 1,731 1,127,800
2020/07/14 1,733 1,742 1,700 1,725 885,200
2020/07/13 1,757 1,799 1,733 1,752 1,548,600
2020/07/10 1,762 1,781 1,692 1,693 1,631,600
2020/07/09 1,824 1,831 1,765 1,765 1,643,400
2020/07/08 1,843 1,851 1,801 1,802 2,276,900
2020/07/07 1,963 1,969 1,868 1,875 1,842,200
2020/07/06 1,899 1,974 1,899 1,966 860,400
2020/07/03 1,943 1,950 1,892 1,914 865,500
2020/07/02 1,890 1,966 1,886 1,930 1,347,100
2020/07/01 1,948 1,977 1,915 1,925 1,238,900
2020/06/30 2,008 2,015 1,943 1,946 1,329,900
2020/06/29 1,978 1,988 1,938 1,965 1,497,100
2020/06/26 2,056 2,057 2,023 2,028 544,400
2020/06/25 2,053 2,056 2,007 2,020 1,034,900
2020/06/24 2,082 2,138 2,077 2,103 1,270,400
2020/06/23 2,098 2,104 2,045 2,075 693,100
2020/06/22 2,056 2,067 2,029 2,058 646,800
2020/06/19 2,090 2,091 2,041 2,064 1,127,600
2020/06/18 2,055 2,084 2,032 2,077 895,300
2020/06/17 2,105 2,120 2,037 2,085 1,112,800
2020/06/16 2,017 2,113 2,000 2,105 1,216,600
2020/06/15 2,000 2,020 1,969 1,976 965,900
2020/06/12 1,979 2,040 1,955 2,031 1,683,700
2020/06/11 2,089 2,109 2,028 2,029 1,373,100
2020/06/10 2,093 2,147 2,074 2,139 1,276,000
2020/06/09 2,199 2,206 2,118 2,143 1,430,200
2020/06/08 2,202 2,214 2,157 2,170 1,418,400
2020/06/05 2,136 2,167 2,112 2,166 1,623,700
2020/06/04 2,180 2,182 2,098 2,140 2,392,300
2020/06/03 2,089 2,142 2,063 2,080 2,136,000
2020/06/02 1,950 2,027 1,934 2,001 1,740,500
2020/06/01 1,925 1,937 1,896 1,920 1,578,900
2020/05/29 1,995 1,999 1,876 1,943 2,661,100
2020/05/28 1,985 2,011 1,916 1,978 1,958,200
2020/05/27 1,915 1,970 1,892 1,955 2,015,000
2020/05/26 1,810 1,918 1,800 1,903 1,689,400
2020/05/25 1,777 1,803 1,753 1,793 870,900
2020/05/22 1,737 1,737 1,697 1,717 1,028,000
2020/05/21 1,760 1,761 1,695 1,716 1,033,300
2020/05/20 1,745 1,768 1,718 1,751 912,300
2020/05/19 1,780 1,803 1,751 1,767 1,446,500
2020/05/18 1,682 1,706 1,654 1,703 614,100
2020/05/15 1,672 1,673 1,636 1,670 870,100
2020/05/14 1,680 1,698 1,645 1,646 897,800
2020/05/13 1,724 1,766 1,688 1,696 1,156,200
2020/05/12 1,782 1,787 1,730 1,733 1,311,700
2020/05/11 1,753 1,846 1,753 1,822 1,167,700
2020/05/08 1,659 1,728 1,639 1,727 1,281,100
2020/05/07 1,659 1,669 1,603 1,619 1,245,500
2020/05/01 1,732 1,744 1,688 1,698 1,254,300
2020/04/30 1,742 1,817 1,731 1,772 1,639,300
2020/04/28 1,707 1,720 1,675 1,690 841,600
2020/04/27 1,686 1,702 1,665 1,697 978,300
2020/04/24 1,650 1,655 1,627 1,650 827,900
2020/04/23 1,604 1,665 1,597 1,663 1,070,300
2020/04/22 1,618 1,642 1,576 1,583 1,055,400
2020/04/21 1,615 1,649 1,598 1,641 1,205,400
2020/04/20 1,608 1,645 1,602 1,628 1,083,400
2020/04/17 1,573 1,651 1,560 1,648 1,874,300
2020/04/16 1,638 1,672 1,565 1,571 1,926,200
2020/04/15 1,671 1,673 1,609 1,624 1,380,400
2020/04/14 1,633 1,681 1,629 1,671 1,729,400
2020/04/13 1,710 1,715 1,637 1,646 1,286,200
2020/04/10 1,771 1,779 1,693 1,737 1,208,900
2020/04/09 1,716 1,776 1,701 1,729 1,396,700
2020/04/08 1,634 1,723 1,618 1,710 1,463,500
2020/04/07 1,638 1,677 1,560 1,628 1,740,900
2020/04/06 1,553 1,646 1,514 1,597 2,306,800
2020/04/03 1,670 1,724 1,555 1,566 1,575,700
2020/04/02 1,687 1,743 1,658 1,663 1,928,200
2020/04/01 1,735 1,785 1,675 1,689 2,057,800
2020/03/31 1,908 1,916 1,787 1,815 1,995,900
2020/03/30 1,882 1,904 1,789 1,892 2,141,900
2020/03/27 2,028 2,070 1,934 2,001 1,979,300
2020/03/26 2,041 2,066 1,958 1,988 1,224,600
2020/03/25 2,016 2,118 2,000 2,097 1,894,400
2020/03/24 1,881 1,968 1,831 1,858 2,051,800
2020/03/23 2,154 2,195 1,829 1,841 2,791,900
2020/03/19 1,945 2,060 1,884 2,015 2,595,500
2020/03/18 1,801 1,972 1,788 1,883 2,809,500
2020/03/17 1,707 1,807 1,679 1,770 2,582,100
2020/03/16 1,707 1,853 1,667 1,737 2,554,000
2020/03/13 1,653 1,724 1,607 1,675 2,781,200
2020/03/12 1,872 1,881 1,785 1,819 1,690,600
2020/03/11 1,930 1,973 1,907 1,912 1,641,000
2020/03/10 1,950 1,967 1,876 1,961 1,430,700
2020/03/09 2,008 2,022 1,953 1,978 1,487,100
2020/03/06 2,091 2,094 2,040 2,071 1,338,400
2020/03/05 2,157 2,164 2,119 2,134 1,058,100
2020/03/04 2,083 2,119 2,069 2,109 739,800
2020/03/03 2,186 2,192 2,115 2,116 1,096,800
2020/03/02 2,079 2,182 2,074 2,156 1,466,400
2020/02/28 2,120 2,137 2,085 2,106 1,631,000
2020/02/27 2,227 2,230 2,181 2,200 1,184,900
2020/02/26 2,238 2,249 2,199 2,242 1,148,100
2020/02/25 2,245 2,270 2,225 2,257 1,538,500
2020/02/21 2,371 2,379 2,337 2,345 778,100
2020/02/20 2,432 2,439 2,367 2,371 651,500
2020/02/19 2,406 2,425 2,390 2,406 646,600
2020/02/18 2,403 2,420 2,372 2,383 1,003,600
2020/02/17 2,459 2,459 2,397 2,425 1,108,900
2020/02/14 2,519 2,537 2,471 2,485 816,400
2020/02/13 2,499 2,537 2,495 2,523 1,141,300
2020/02/12 2,466 2,524 2,444 2,469 1,356,000
2020/02/10 2,387 2,464 2,382 2,442 1,142,500
2020/02/07 2,425 2,470 2,371 2,387 2,036,500
2020/02/06 2,543 2,552 2,498 2,519 1,363,700
2020/02/05 2,512 2,522 2,478 2,487 1,252,600
2020/02/04 2,466 2,493 2,452 2,490 782,600
2020/02/03 2,500 2,513 2,471 2,480 686,700
2020/01/31 2,539 2,566 2,516 2,543 879,400
2020/01/30 2,561 2,594 2,503 2,519 819,700
2020/01/29 2,520 2,565 2,515 2,562 638,700
2020/01/28 2,572 2,572 2,533 2,540 881,300
2020/01/27 2,550 2,581 2,540 2,579 640,100
2020/01/24 2,618 2,635 2,600 2,619 862,700
2020/01/23 2,655 2,672 2,590 2,604 1,277,900
2020/01/22 2,641 2,666 2,625 2,656 735,100
2020/01/21 2,672 2,711 2,656 2,662 802,400
2020/01/20 2,680 2,688 2,661 2,671 744,500
2020/01/17 2,737 2,758 2,701 2,702 896,800
2020/01/16 2,743 2,773 2,736 2,749 483,500
2020/01/15 2,727 2,743 2,716 2,735 611,600
2020/01/14 2,752 2,752 2,716 2,737 712,900
2020/01/10 2,773 2,795 2,761 2,776 706,000
2020/01/09 2,698 2,758 2,696 2,752 728,900
2020/01/08 2,694 2,699 2,628 2,657 790,800
2020/01/07 2,693 2,749 2,687 2,744 793,500
2020/01/06 2,639 2,703 2,636 2,685 754,100

このページの先頭へ