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
2022/12/30 2,184 2,205 2,172 2,181 554,200
2022/12/29 2,200 2,220 2,182 2,185 690,600
2022/12/28 2,213 2,235 2,207 2,225 679,700
2022/12/27 2,185 2,245 2,184 2,231 870,500
2022/12/26 2,146 2,172 2,144 2,168 575,100
2022/12/23 2,116 2,148 2,116 2,124 587,600
2022/12/22 2,131 2,152 2,117 2,142 917,900
2022/12/21 2,171 2,173 2,108 2,108 1,266,800
2022/12/20 2,250 2,264 2,162 2,178 852,500
2022/12/19 2,253 2,255 2,232 2,243 545,700
2022/12/16 2,269 2,280 2,248 2,255 648,700
2022/12/15 2,277 2,311 2,271 2,289 399,300
2022/12/14 2,271 2,286 2,262 2,277 884,300
2022/12/13 2,259 2,284 2,244 2,273 709,600
2022/12/12 2,253 2,259 2,240 2,253 825,500
2022/12/09 2,269 2,293 2,257 2,258 1,151,900
2022/12/08 2,279 2,289 2,251 2,277 574,200
2022/12/07 2,264 2,280 2,261 2,279 586,800
2022/12/06 2,259 2,288 2,259 2,272 558,000
2022/12/05 2,266 2,289 2,252 2,276 644,100
2022/12/02 2,304 2,304 2,256 2,266 790,300
2022/12/01 2,360 2,360 2,315 2,320 768,300
2022/11/30 2,350 2,359 2,331 2,334 935,700
2022/11/29 2,344 2,357 2,319 2,350 710,200
2022/11/28 2,362 2,377 2,341 2,347 712,000
2022/11/25 2,340 2,355 2,333 2,347 628,100
2022/11/24 2,313 2,356 2,306 2,339 993,300
2022/11/22 2,321 2,336 2,308 2,320 623,100
2022/11/21 2,313 2,342 2,294 2,311 601,500
2022/11/18 2,311 2,333 2,293 2,312 686,500
2022/11/17 2,262 2,338 2,256 2,325 1,025,900
2022/11/16 2,216 2,245 2,185 2,239 1,038,600
2022/11/15 2,216 2,249 2,199 2,202 928,300
2022/11/14 2,312 2,328 2,218 2,218 1,580,700
2022/11/11 2,399 2,399 2,288 2,312 1,423,200
2022/11/10 2,317 2,338 2,305 2,325 801,800
2022/11/09 2,391 2,395 2,321 2,325 779,600
2022/11/08 2,392 2,408 2,377 2,378 722,500
2022/11/07 2,375 2,399 2,362 2,390 959,600
2022/11/04 2,384 2,403 2,340 2,354 1,114,900
2022/11/02 2,419 2,449 2,407 2,429 719,100
2022/11/01 2,448 2,456 2,432 2,449 477,900
2022/10/31 2,434 2,459 2,434 2,454 673,600
2022/10/28 2,402 2,436 2,398 2,409 1,190,500
2022/10/27 2,440 2,445 2,411 2,417 574,900
2022/10/26 2,418 2,452 2,412 2,431 706,500
2022/10/25 2,427 2,430 2,394 2,400 1,173,400
2022/10/24 2,500 2,511 2,422 2,433 1,030,000
2022/10/21 2,479 2,508 2,472 2,475 769,900
2022/10/20 2,509 2,514 2,484 2,493 974,600
2022/10/19 2,553 2,554 2,515 2,522 948,700
2022/10/18 2,534 2,581 2,534 2,553 1,063,300
2022/10/17 2,535 2,558 2,480 2,500 1,081,700
2022/10/14 2,478 2,563 2,458 2,546 1,629,700
2022/10/13 2,462 2,474 2,433 2,438 749,900
2022/10/12 2,457 2,495 2,432 2,462 898,500
2022/10/11 2,478 2,532 2,444 2,455 1,074,800
2022/10/07 2,490 2,499 2,469 2,496 1,069,200
2022/10/06 2,468 2,510 2,465 2,490 843,300
2022/10/05 2,466 2,469 2,434 2,464 961,400
2022/10/04 2,424 2,471 2,413 2,469 848,600
2022/10/03 2,398 2,415 2,341 2,382 743,400
2022/09/30 2,382 2,427 2,381 2,398 1,269,000
2022/09/29 2,370 2,419 2,355 2,404 922,100
2022/09/28 2,434 2,434 2,312 2,355 1,497,000
2022/09/27 2,419 2,455 2,405 2,441 756,600
2022/09/26 2,472 2,495 2,434 2,442 866,900
2022/09/22 2,453 2,493 2,453 2,490 719,800
2022/09/21 2,503 2,510 2,472 2,486 551,700
2022/09/20 2,503 2,512 2,481 2,509 632,000
2022/09/16 2,459 2,490 2,447 2,476 722,700
2022/09/15 2,480 2,494 2,455 2,475 615,500
2022/09/14 2,488 2,516 2,480 2,480 843,700
2022/09/13 2,554 2,578 2,545 2,550 570,300
2022/09/12 2,505 2,558 2,496 2,554 821,200
2022/09/09 2,466 2,504 2,434 2,485 1,078,400
2022/09/08 2,421 2,463 2,416 2,455 635,100
2022/09/07 2,391 2,413 2,374 2,400 653,200
2022/09/06 2,414 2,422 2,391 2,408 488,700
2022/09/05 2,437 2,460 2,404 2,406 547,600
2022/09/02 2,494 2,501 2,425 2,433 733,100
2022/09/01 2,489 2,499 2,468 2,487 595,500
2022/08/31 2,469 2,515 2,455 2,508 561,500
2022/08/30 2,462 2,487 2,455 2,485 393,200
2022/08/29 2,442 2,456 2,418 2,445 629,600
2022/08/26 2,454 2,468 2,445 2,462 295,300
2022/08/25 2,458 2,458 2,430 2,451 219,600
2022/08/24 2,500 2,500 2,441 2,441 521,400
2022/08/23 2,442 2,499 2,440 2,498 514,000
2022/08/22 2,456 2,475 2,451 2,463 444,000
2022/08/19 2,479 2,485 2,466 2,468 373,000
2022/08/18 2,446 2,483 2,446 2,473 603,500
2022/08/17 2,399 2,448 2,397 2,447 561,400
2022/08/16 2,398 2,400 2,378 2,385 309,100
2022/08/15 2,420 2,420 2,390 2,395 603,500
2022/08/12 2,477 2,479 2,403 2,434 980,400
2022/08/10 2,407 2,417 2,376 2,394 509,900
2022/08/09 2,387 2,414 2,378 2,389 620,500
2022/08/08 2,354 2,387 2,334 2,375 816,300
2022/08/05 2,390 2,419 2,390 2,404 388,500
2022/08/04 2,410 2,422 2,395 2,414 406,200
2022/08/03 2,429 2,430 2,384 2,399 316,300
2022/08/02 2,435 2,458 2,419 2,420 391,800
2022/08/01 2,422 2,468 2,403 2,468 542,200
2022/07/29 2,400 2,429 2,400 2,418 623,400
2022/07/28 2,412 2,412 2,373 2,391 648,700
2022/07/27 2,387 2,400 2,376 2,382 701,200
2022/07/26 2,395 2,426 2,393 2,408 480,100
2022/07/25 2,360 2,403 2,360 2,392 434,800
2022/07/22 2,378 2,378 2,313 2,367 506,700
2022/07/21 2,355 2,370 2,332 2,360 767,900
2022/07/20 2,350 2,374 2,335 2,365 660,300
2022/07/19 2,322 2,325 2,288 2,317 404,300
2022/07/15 2,308 2,334 2,274 2,288 481,100
2022/07/14 2,302 2,327 2,290 2,314 499,900
2022/07/13 2,278 2,330 2,278 2,316 682,000
2022/07/12 2,305 2,305 2,243 2,265 604,400
2022/07/11 2,262 2,313 2,262 2,309 522,500
2022/07/08 2,269 2,286 2,231 2,232 1,206,300
2022/07/07 2,265 2,276 2,215 2,269 1,129,400
2022/07/06 2,317 2,336 2,252 2,260 729,400
2022/07/05 2,349 2,382 2,331 2,347 495,100
2022/07/04 2,404 2,413 2,340 2,346 613,500
2022/07/01 2,391 2,432 2,368 2,379 655,900
2022/06/30 2,370 2,402 2,349 2,375 896,300
2022/06/29 2,366 2,385 2,349 2,363 654,600
2022/06/28 2,342 2,397 2,333 2,382 636,500
2022/06/27 2,396 2,400 2,335 2,344 538,700
2022/06/24 2,381 2,381 2,337 2,361 803,300
2022/06/23 2,376 2,435 2,371 2,383 651,000
2022/06/22 2,403 2,410 2,366 2,375 817,200
2022/06/21 2,344 2,428 2,333 2,402 1,163,200
2022/06/20 2,350 2,355 2,286 2,307 736,100
2022/06/17 2,250 2,329 2,250 2,329 1,586,200
2022/06/16 2,340 2,363 2,316 2,324 936,800
2022/06/15 2,337 2,350 2,271 2,271 675,000
2022/06/14 2,354 2,370 2,301 2,320 651,900
2022/06/13 2,402 2,420 2,382 2,398 703,700
2022/06/10 2,462 2,477 2,440 2,444 923,300
2022/06/09 2,463 2,488 2,453 2,476 805,600
2022/06/08 2,460 2,474 2,437 2,457 824,200
2022/06/07 2,530 2,533 2,476 2,476 521,100
2022/06/06 2,445 2,518 2,444 2,514 638,900
2022/06/03 2,474 2,474 2,435 2,451 604,300
2022/06/02 2,456 2,473 2,431 2,454 333,800
2022/06/01 2,454 2,472 2,444 2,452 413,500
2022/05/31 2,477 2,487 2,445 2,445 825,400
2022/05/30 2,476 2,485 2,453 2,463 887,400
2022/05/27 2,432 2,452 2,416 2,450 732,100
2022/05/26 2,421 2,438 2,394 2,395 790,900
2022/05/25 2,404 2,407 2,368 2,382 581,700
2022/05/24 2,440 2,457 2,398 2,402 838,400
2022/05/23 2,453 2,457 2,388 2,401 772,300
2022/05/20 2,386 2,431 2,382 2,426 670,400
2022/05/19 2,343 2,387 2,324 2,373 853,600
2022/05/18 2,395 2,434 2,384 2,434 866,300
2022/05/17 2,340 2,384 2,326 2,376 879,600
2022/05/16 2,395 2,405 2,305 2,339 982,400
2022/05/13 2,350 2,425 2,333 2,386 1,924,600
2022/05/12 2,186 2,214 2,160 2,180 766,400
2022/05/11 2,209 2,215 2,174 2,179 742,400
2022/05/10 2,279 2,285 2,226 2,234 755,900
2022/05/09 2,315 2,323 2,278 2,287 599,000
2022/05/06 2,306 2,334 2,289 2,331 996,000
2022/05/02 2,227 2,298 2,206 2,286 745,100
2022/04/28 2,229 2,250 2,208 2,243 806,200
2022/04/27 2,188 2,252 2,178 2,252 817,100
2022/04/26 2,207 2,233 2,190 2,229 658,600
2022/04/25 2,205 2,212 2,182 2,195 716,200
2022/04/22 2,249 2,264 2,236 2,255 559,400
2022/04/21 2,270 2,276 2,257 2,269 436,800
2022/04/20 2,259 2,264 2,233 2,255 394,200
2022/04/19 2,230 2,244 2,203 2,235 497,700
2022/04/18 2,177 2,218 2,173 2,213 331,900
2022/04/15 2,215 2,218 2,183 2,199 306,500
2022/04/14 2,203 2,223 2,184 2,210 413,700
2022/04/13 2,177 2,200 2,133 2,195 711,500
2022/04/12 2,197 2,226 2,180 2,189 581,900
2022/04/11 2,200 2,211 2,174 2,203 647,400
2022/04/08 2,247 2,264 2,151 2,184 1,136,700
2022/04/07 2,250 2,277 2,210 2,242 940,300
2022/04/06 2,255 2,280 2,242 2,278 694,400
2022/04/05 2,243 2,270 2,239 2,260 817,200
2022/04/04 2,248 2,263 2,212 2,241 365,600
2022/04/01 2,241 2,264 2,212 2,252 554,000
2022/03/31 2,266 2,300 2,248 2,250 953,500
2022/03/30 2,273 2,291 2,259 2,291 654,900
2022/03/29 2,316 2,316 2,265 2,301 981,600
2022/03/28 2,347 2,352 2,302 2,323 561,100
2022/03/25 2,340 2,340 2,299 2,329 793,400
2022/03/24 2,300 2,309 2,279 2,305 717,900
2022/03/23 2,319 2,343 2,305 2,324 810,700
2022/03/22 2,222 2,280 2,221 2,271 1,111,300
2022/03/18 2,185 2,205 2,175 2,193 1,033,500
2022/03/17 2,230 2,233 2,167 2,195 1,012,300
2022/03/16 2,169 2,198 2,164 2,189 909,500
2022/03/15 2,150 2,191 2,141 2,157 1,100,000
2022/03/14 2,133 2,225 2,132 2,154 937,100
2022/03/11 2,109 2,145 2,080 2,116 1,305,200
2022/03/10 2,066 2,121 2,056 2,114 1,062,300
2022/03/09 2,047 2,064 2,011 2,016 744,400
2022/03/08 2,090 2,116 2,035 2,047 956,100
2022/03/07 2,149 2,170 2,120 2,129 932,900
2022/03/04 2,226 2,232 2,176 2,182 872,800
2022/03/03 2,225 2,260 2,214 2,246 740,200
2022/03/02 2,270 2,277 2,217 2,225 948,300
2022/03/01 2,268 2,312 2,266 2,295 833,600
2022/02/28 2,252 2,269 2,239 2,255 1,215,300
2022/02/25 2,249 2,257 2,205 2,221 809,300
2022/02/24 2,274 2,285 2,218 2,241 683,200
2022/02/22 2,272 2,284 2,253 2,280 512,200
2022/02/21 2,302 2,315 2,273 2,294 536,400
2022/02/18 2,303 2,353 2,303 2,325 1,051,500
2022/02/17 2,308 2,330 2,293 2,322 762,800
2022/02/16 2,330 2,339 2,297 2,300 866,300
2022/02/15 2,300 2,327 2,273 2,289 536,500
2022/02/14 2,268 2,307 2,267 2,299 857,400
2022/02/10 2,273 2,315 2,269 2,301 1,067,600
2022/02/09 2,306 2,321 2,269 2,269 949,500
2022/02/08 2,282 2,307 2,275 2,293 831,200
2022/02/07 2,269 2,275 2,228 2,274 781,700
2022/02/04 2,142 2,291 2,121 2,274 1,992,100
2022/02/03 2,198 2,241 2,185 2,224 1,213,900
2022/02/02 2,152 2,211 2,140 2,198 1,033,800
2022/02/01 2,163 2,175 2,109 2,124 1,030,700
2022/01/31 2,190 2,221 2,182 2,205 671,100
2022/01/28 2,140 2,198 2,137 2,190 900,200
2022/01/27 2,151 2,178 2,102 2,113 838,900
2022/01/26 2,131 2,170 2,131 2,151 499,800
2022/01/25 2,167 2,167 2,105 2,129 631,900
2022/01/24 2,196 2,213 2,139 2,167 633,400
2022/01/21 2,172 2,196 2,157 2,195 980,000
2022/01/20 2,141 2,228 2,141 2,209 622,400
2022/01/19 2,152 2,178 2,144 2,153 680,600
2022/01/18 2,165 2,202 2,161 2,162 445,400
2022/01/17 2,146 2,190 2,146 2,158 438,500
2022/01/14 2,180 2,194 2,137 2,139 1,005,900
2022/01/13 2,238 2,245 2,204 2,225 596,300
2022/01/12 2,227 2,255 2,224 2,233 807,400
2022/01/11 2,176 2,229 2,175 2,222 515,100
2022/01/07 2,205 2,241 2,188 2,196 697,300
2022/01/06 2,234 2,247 2,180 2,190 841,000
2022/01/05 2,226 2,267 2,222 2,233 757,700
2022/01/04 2,196 2,231 2,158 2,218 700,200

このページの先頭へ