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 |