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
2021/12/30 2,181 2,188 2,160 2,165 519,700
2021/12/29 2,195 2,215 2,178 2,195 1,538,800
2021/12/28 2,164 2,183 2,155 2,181 423,800
2021/12/27 2,145 2,159 2,126 2,154 388,700
2021/12/24 2,138 2,162 2,130 2,139 421,600
2021/12/23 2,131 2,153 2,130 2,152 433,700
2021/12/22 2,163 2,173 2,141 2,146 515,800
2021/12/21 2,121 2,175 2,121 2,145 722,000
2021/12/20 2,148 2,164 2,101 2,105 734,100
2021/12/17 2,164 2,201 2,158 2,167 1,154,500
2021/12/16 2,204 2,229 2,190 2,201 706,200
2021/12/15 2,152 2,193 2,152 2,171 847,500
2021/12/14 2,183 2,212 2,150 2,166 850,000
2021/12/13 2,220 2,245 2,202 2,205 629,200
2021/12/10 2,225 2,258 2,201 2,202 914,900
2021/12/09 2,247 2,265 2,220 2,230 870,300
2021/12/08 2,218 2,268 2,216 2,239 1,221,000
2021/12/07 2,170 2,215 2,156 2,199 1,336,800
2021/12/06 2,089 2,134 2,087 2,120 770,800
2021/12/03 2,066 2,112 2,053 2,112 1,002,400
2021/12/02 2,045 2,072 2,024 2,025 937,400
2021/12/01 2,072 2,104 2,062 2,087 934,200
2021/11/30 2,140 2,168 2,081 2,086 1,441,700
2021/11/29 2,133 2,157 2,094 2,105 1,303,700
2021/11/26 2,292 2,304 2,189 2,198 1,357,700
2021/11/25 2,280 2,330 2,277 2,318 574,300
2021/11/24 2,340 2,351 2,281 2,292 635,100
2021/11/22 2,280 2,330 2,277 2,322 716,700
2021/11/19 2,299 2,323 2,285 2,288 653,200
2021/11/18 2,334 2,349 2,301 2,324 806,200
2021/11/17 2,369 2,376 2,348 2,351 721,800
2021/11/16 2,369 2,413 2,369 2,375 1,247,300
2021/11/15 2,332 2,356 2,290 2,323 1,234,600
2021/11/12 2,357 2,377 2,326 2,327 1,975,600
2021/11/11 2,212 2,275 2,208 2,234 1,249,700
2021/11/10 2,264 2,281 2,214 2,220 1,030,000
2021/11/09 2,295 2,313 2,260 2,264 1,046,600
2021/11/08 2,345 2,358 2,302 2,302 807,200
2021/11/05 2,298 2,334 2,291 2,321 799,900
2021/11/04 2,301 2,312 2,291 2,298 793,200
2021/11/02 2,280 2,305 2,252 2,261 795,000
2021/11/01 2,262 2,303 2,251 2,280 1,033,800
2021/10/29 2,222 2,259 2,212 2,229 700,500
2021/10/28 2,211 2,260 2,201 2,243 847,900
2021/10/27 2,251 2,258 2,215 2,235 773,000
2021/10/26 2,270 2,287 2,256 2,262 897,700
2021/10/25 2,246 2,267 2,240 2,241 679,300
2021/10/22 2,212 2,256 2,196 2,245 614,000
2021/10/21 2,280 2,295 2,234 2,235 755,100
2021/10/20 2,222 2,281 2,218 2,260 849,800
2021/10/19 2,230 2,250 2,203 2,228 566,700
2021/10/18 2,239 2,272 2,218 2,226 795,000
2021/10/15 2,207 2,235 2,201 2,219 751,600
2021/10/14 2,175 2,206 2,150 2,203 580,400
2021/10/13 2,161 2,207 2,152 2,188 679,500
2021/10/12 2,172 2,179 2,134 2,150 566,300
2021/10/11 2,168 2,206 2,157 2,196 598,400
2021/10/08 2,183 2,200 2,166 2,170 874,500
2021/10/07 2,145 2,172 2,128 2,136 719,200
2021/10/06 2,197 2,211 2,123 2,149 1,168,600
2021/10/05 2,176 2,220 2,165 2,204 1,457,600
2021/10/04 2,165 2,217 2,149 2,197 1,300,500
2021/10/01 2,160 2,190 2,102 2,129 1,264,300
2021/09/30 2,157 2,192 2,143 2,172 1,479,200
2021/09/29 2,116 2,155 2,099 2,148 1,214,400
2021/09/28 2,180 2,204 2,155 2,162 2,019,100
2021/09/27 2,139 2,227 2,139 2,190 1,550,800
2021/09/24 2,104 2,145 2,099 2,130 1,230,800
2021/09/22 2,067 2,085 2,051 2,054 1,021,100
2021/09/21 2,076 2,109 2,068 2,093 978,100
2021/09/17 2,125 2,143 2,113 2,126 1,464,200
2021/09/16 2,127 2,172 2,117 2,125 1,188,000
2021/09/15 2,151 2,158 2,113 2,113 1,249,000
2021/09/14 2,135 2,182 2,133 2,180 1,747,700
2021/09/13 2,084 2,116 2,068 2,112 1,342,200
2021/09/10 2,102 2,119 2,076 2,085 1,886,500
2021/09/09 2,088 2,122 2,087 2,110 995,900
2021/09/08 2,099 2,113 2,081 2,099 1,156,200
2021/09/07 2,077 2,119 2,069 2,102 936,100
2021/09/06 2,085 2,108 2,074 2,077 1,169,700
2021/09/03 2,017 2,064 2,010 2,052 1,046,300
2021/09/02 1,990 2,015 1,986 2,006 941,900
2021/09/01 1,961 2,010 1,958 2,001 1,226,100
2021/08/31 1,963 1,977 1,938 1,962 1,322,400
2021/08/30 1,952 2,000 1,951 1,978 1,212,200
2021/08/27 1,914 1,956 1,908 1,935 1,040,500
2021/08/26 1,921 1,964 1,921 1,933 842,900
2021/08/25 1,904 1,929 1,903 1,912 735,600
2021/08/24 1,874 1,920 1,874 1,911 773,000
2021/08/23 1,867 1,884 1,863 1,864 575,900
2021/08/20 1,840 1,867 1,832 1,855 802,900
2021/08/19 1,865 1,873 1,846 1,848 868,500
2021/08/18 1,865 1,898 1,852 1,881 725,400
2021/08/17 1,901 1,918 1,886 1,890 644,600
2021/08/16 1,937 1,944 1,903 1,912 682,700
2021/08/13 1,990 1,998 1,935 1,945 1,216,800
2021/08/12 2,023 2,043 1,985 1,990 813,200
2021/08/11 1,966 2,030 1,966 2,004 1,157,700
2021/08/10 1,905 1,961 1,904 1,941 1,091,700
2021/08/06 1,874 1,913 1,852 1,872 984,100
2021/08/05 1,856 1,885 1,856 1,873 917,200
2021/08/04 1,894 1,908 1,871 1,887 1,076,400
2021/08/03 1,908 1,932 1,894 1,900 772,800
2021/08/02 1,905 1,938 1,902 1,921 912,900
2021/07/30 1,936 1,941 1,890 1,909 1,056,300
2021/07/29 1,980 1,995 1,951 1,955 709,500
2021/07/28 2,015 2,038 1,984 1,993 699,900
2021/07/27 1,990 2,032 1,988 2,026 727,200
2021/07/26 2,009 2,014 1,971 1,974 540,200
2021/07/21 1,980 2,025 1,968 1,972 714,900
2021/07/20 1,959 1,981 1,943 1,959 886,100
2021/07/19 2,000 2,019 1,964 1,974 1,132,000
2021/07/16 2,033 2,056 2,016 2,034 778,900
2021/07/15 2,075 2,076 2,042 2,043 917,700
2021/07/14 2,102 2,140 2,094 2,106 669,400
2021/07/13 2,102 2,130 2,094 2,109 585,100
2021/07/12 2,080 2,099 2,067 2,090 745,300
2021/07/09 1,985 2,053 1,981 2,046 1,391,600
2021/07/08 2,051 2,058 2,002 2,018 1,306,100
2021/07/07 2,071 2,089 2,051 2,060 1,009,100
2021/07/06 2,122 2,136 2,101 2,121 654,000
2021/07/05 2,102 2,120 2,095 2,096 522,300
2021/07/02 2,092 2,121 2,083 2,100 892,100
2021/07/01 2,098 2,110 2,065 2,085 831,800
2021/06/30 2,145 2,152 2,059 2,088 911,500
2021/06/29 2,165 2,165 2,106 2,131 1,317,900
2021/06/28 2,189 2,218 2,165 2,203 889,000
2021/06/25 2,213 2,216 2,173 2,186 828,000
2021/06/24 2,198 2,222 2,183 2,187 868,100
2021/06/23 2,197 2,211 2,184 2,203 934,200
2021/06/22 2,127 2,184 2,119 2,160 998,900
2021/06/21 2,074 2,107 2,063 2,086 1,266,300
2021/06/18 2,119 2,138 2,102 2,103 1,540,500
2021/06/17 2,150 2,157 2,114 2,120 736,800
2021/06/16 2,150 2,174 2,136 2,139 878,300
2021/06/15 2,135 2,164 2,117 2,152 1,065,200
2021/06/14 2,198 2,204 2,137 2,142 1,120,000
2021/06/11 2,251 2,251 2,166 2,169 1,752,300
2021/06/10 2,250 2,282 2,242 2,254 1,618,100
2021/06/09 2,226 2,292 2,225 2,245 1,181,300
2021/06/08 2,220 2,249 2,210 2,225 1,047,200
2021/06/07 2,196 2,217 2,173 2,204 1,296,000
2021/06/04 2,172 2,209 2,152 2,195 1,300,100
2021/06/03 2,108 2,183 2,100 2,160 1,737,000
2021/06/02 2,067 2,140 2,044 2,127 1,387,100
2021/06/01 2,101 2,122 2,086 2,097 872,200
2021/05/31 2,110 2,142 2,078 2,085 1,184,000
2021/05/28 2,019 2,131 2,015 2,113 2,392,100
2021/05/27 1,961 2,045 1,951 2,025 14,797,500
2021/05/26 1,960 1,976 1,931 1,965 2,610,600
2021/05/25 1,998 2,032 1,978 1,988 2,047,500
2021/05/24 2,023 2,039 1,966 1,985 2,200,700
2021/05/21 1,978 2,055 1,970 2,032 2,176,500
2021/05/20 1,955 2,003 1,932 1,988 1,520,700
2021/05/19 1,964 1,973 1,940 1,961 1,652,300
2021/05/18 1,988 2,038 1,976 2,001 1,729,700
2021/05/17 2,000 2,024 1,974 1,995 1,299,100
2021/05/14 1,957 1,999 1,940 1,975 1,691,800
2021/05/13 2,034 2,074 1,951 1,954 2,998,400
2021/05/12 1,934 1,956 1,845 1,874 2,491,900
2021/05/11 2,073 2,115 2,037 2,044 704,600
2021/05/10 2,060 2,120 2,055 2,097 885,800
2021/05/07 2,089 2,089 2,051 2,065 786,900
2021/05/06 2,080 2,102 2,066 2,069 974,300
2021/04/30 2,022 2,066 2,016 2,046 626,700
2021/04/28 2,051 2,058 2,025 2,032 536,000
2021/04/27 2,040 2,058 2,013 2,043 832,800
2021/04/26 2,008 2,066 2,001 2,062 780,000
2021/04/23 1,977 2,016 1,966 2,005 486,700
2021/04/22 1,978 1,998 1,949 1,974 588,100
2021/04/21 1,992 2,007 1,968 1,972 1,098,800
2021/04/20 2,112 2,114 2,019 2,024 1,251,500
2021/04/19 2,196 2,221 2,143 2,149 919,400
2021/04/16 2,164 2,213 2,137 2,206 1,309,500
2021/04/15 2,128 2,154 2,119 2,138 667,700
2021/04/14 2,091 2,140 2,078 2,133 831,500
2021/04/13 2,115 2,144 2,102 2,106 776,200
2021/04/12 2,127 2,139 2,095 2,119 832,800
2021/04/09 2,054 2,106 2,044 2,085 873,500
2021/04/08 2,112 2,113 2,047 2,059 631,000
2021/04/07 2,110 2,142 2,082 2,098 1,307,000
2021/04/06 2,095 2,111 2,052 2,060 645,100
2021/04/05 2,055 2,098 2,042 2,095 585,800
2021/04/02 2,041 2,063 2,028 2,044 454,800
2021/04/01 2,072 2,094 2,022 2,033 907,600
2021/03/31 2,140 2,140 2,079 2,079 699,800
2021/03/30 2,105 2,142 2,075 2,139 703,100
2021/03/29 2,223 2,234 2,120 2,134 1,414,700
2021/03/26 2,181 2,207 2,165 2,201 922,500
2021/03/25 2,137 2,160 2,110 2,142 1,022,200
2021/03/24 2,202 2,203 2,115 2,133 1,020,700
2021/03/23 2,289 2,291 2,215 2,223 989,300
2021/03/22 2,264 2,317 2,259 2,294 822,000
2021/03/19 2,273 2,298 2,256 2,288 994,200
2021/03/18 2,300 2,313 2,255 2,282 844,600
2021/03/17 2,250 2,292 2,246 2,290 852,700
2021/03/16 2,242 2,284 2,222 2,276 1,194,600
2021/03/15 2,196 2,220 2,188 2,207 821,900
2021/03/12 2,180 2,180 2,109 2,158 1,392,900
2021/03/11 2,165 2,198 2,155 2,174 921,400
2021/03/10 2,124 2,157 2,089 2,140 642,000
2021/03/09 2,125 2,179 2,119 2,156 890,800
2021/03/08 2,073 2,115 2,056 2,081 836,700
2021/03/05 2,071 2,082 2,010 2,044 775,100
2021/03/04 2,053 2,065 2,031 2,052 712,800
2021/03/03 2,048 2,072 2,031 2,066 591,100
2021/03/02 2,069 2,084 2,013 2,025 665,300
2021/03/01 2,031 2,062 2,016 2,061 590,500
2021/02/26 2,106 2,106 2,021 2,021 753,200
2021/02/25 2,148 2,153 2,099 2,111 696,600
2021/02/24 2,100 2,138 2,068 2,117 971,400
2021/02/22 2,023 2,079 2,023 2,062 766,100
2021/02/19 2,040 2,043 1,966 1,988 686,300
2021/02/18 2,078 2,080 2,007 2,015 816,800
2021/02/17 2,042 2,094 2,037 2,079 1,143,400
2021/02/16 1,945 2,029 1,944 2,015 902,600
2021/02/15 1,989 1,999 1,922 1,931 850,500
2021/02/12 1,975 1,989 1,905 1,957 1,308,300
2021/02/10 1,990 2,009 1,964 2,002 874,300
2021/02/09 2,020 2,065 1,980 2,003 1,646,900
2021/02/08 2,117 2,177 2,091 2,107 1,370,900
2021/02/05 2,090 2,133 2,085 2,127 1,147,200
2021/02/04 2,030 2,097 2,003 2,064 1,450,800
2021/02/03 1,950 2,009 1,942 1,998 942,600
2021/02/02 1,879 1,942 1,875 1,939 689,500
2021/02/01 1,874 1,903 1,872 1,877 659,400
2021/01/29 1,863 1,903 1,852 1,868 1,069,800
2021/01/28 1,815 1,919 1,809 1,880 2,651,200
2021/01/27 1,800 1,858 1,793 1,839 1,137,000
2021/01/26 1,780 1,794 1,765 1,783 716,900
2021/01/25 1,774 1,800 1,766 1,785 879,900
2021/01/22 1,774 1,801 1,763 1,791 920,200
2021/01/21 1,800 1,822 1,791 1,806 884,500
2021/01/20 1,809 1,809 1,782 1,791 834,000
2021/01/19 1,794 1,814 1,781 1,783 537,700
2021/01/18 1,848 1,853 1,788 1,788 574,700
2021/01/15 1,831 1,860 1,825 1,854 702,500
2021/01/14 1,773 1,843 1,772 1,830 640,300
2021/01/13 1,785 1,803 1,776 1,787 729,300
2021/01/12 1,785 1,804 1,772 1,794 1,064,300
2021/01/08 1,774 1,805 1,747 1,804 1,074,600
2021/01/07 1,809 1,809 1,756 1,764 823,200
2021/01/06 1,704 1,772 1,702 1,762 695,400
2021/01/05 1,756 1,759 1,719 1,719 664,700
2021/01/04 1,811 1,819 1,760 1,763 581,900

このページの先頭へ