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
2023/12/29 2,378 2,395 2,356 2,365 679,700
2023/12/28 2,376 2,380 2,359 2,373 305,400
2023/12/27 2,349 2,383 2,346 2,377 535,100
2023/12/26 2,361 2,364 2,329 2,344 378,400
2023/12/25 2,395 2,396 2,353 2,353 417,400
2023/12/22 2,362 2,397 2,356 2,383 686,100
2023/12/21 2,347 2,376 2,345 2,358 786,700
2023/12/20 2,355 2,398 2,353 2,373 902,700
2023/12/19 2,323 2,350 2,301 2,347 630,500
2023/12/18 2,280 2,328 2,274 2,324 998,600
2023/12/15 2,302 2,316 2,277 2,294 1,458,900
2023/12/14 2,330 2,336 2,290 2,318 911,000
2023/12/13 2,322 2,331 2,308 2,320 706,000
2023/12/12 2,343 2,354 2,326 2,335 900,300
2023/12/11 2,333 2,349 2,322 2,329 575,300
2023/12/08 2,306 2,326 2,302 2,322 999,000
2023/12/07 2,325 2,353 2,324 2,348 768,000
2023/12/06 2,306 2,343 2,303 2,343 532,600
2023/12/05 2,301 2,323 2,298 2,317 763,200
2023/12/04 2,360 2,364 2,328 2,335 831,000
2023/12/01 2,400 2,409 2,360 2,366 1,199,200
2023/11/30 2,319 2,373 2,311 2,365 2,003,900
2023/11/29 2,306 2,340 2,297 2,324 1,877,700
2023/11/28 2,279 2,303 2,276 2,290 1,427,400
2023/11/27 2,275 2,284 2,253 2,260 799,500
2023/11/24 2,264 2,265 2,247 2,255 678,300
2023/11/22 2,208 2,262 2,203 2,248 1,009,900
2023/11/21 2,235 2,237 2,194 2,208 1,630,500
2023/11/20 2,269 2,287 2,234 2,237 1,223,700
2023/11/17 2,223 2,263 2,217 2,261 1,257,100
2023/11/16 2,275 2,315 2,229 2,229 1,820,900
2023/11/15 2,249 2,322 2,240 2,277 3,833,900
2023/11/14 2,443 2,458 2,433 2,449 1,061,300
2023/11/13 2,430 2,441 2,407 2,424 691,200
2023/11/10 2,379 2,411 2,376 2,409 676,100
2023/11/09 2,387 2,409 2,374 2,399 559,600
2023/11/08 2,413 2,420 2,368 2,380 639,500
2023/11/07 2,434 2,443 2,396 2,398 500,500
2023/11/06 2,430 2,447 2,409 2,431 708,200
2023/11/02 2,417 2,419 2,368 2,382 523,800
2023/11/01 2,395 2,405 2,382 2,393 607,700
2023/10/31 2,332 2,380 2,312 2,370 813,300
2023/10/30 2,339 2,341 2,316 2,326 2,139,300
2023/10/27 2,332 2,360 2,325 2,358 709,700
2023/10/26 2,333 2,350 2,313 2,332 553,700
2023/10/25 2,373 2,375 2,352 2,358 533,800
2023/10/24 2,323 2,356 2,301 2,346 692,900
2023/10/23 2,328 2,335 2,311 2,329 569,900
2023/10/20 2,350 2,374 2,342 2,352 460,100
2023/10/19 2,335 2,386 2,333 2,374 540,300
2023/10/18 2,359 2,380 2,334 2,373 685,800
2023/10/17 2,335 2,344 2,325 2,341 488,100
2023/10/16 2,350 2,352 2,293 2,305 787,900
2023/10/13 2,408 2,419 2,370 2,377 908,500
2023/10/12 2,453 2,453 2,419 2,445 907,200
2023/10/11 2,450 2,454 2,421 2,423 637,000
2023/10/10 2,402 2,425 2,393 2,420 638,100
2023/10/06 2,368 2,387 2,363 2,379 467,100
2023/10/05 2,334 2,362 2,319 2,362 593,900
2023/10/04 2,330 2,357 2,304 2,304 818,300
2023/10/03 2,411 2,417 2,366 2,368 792,900
2023/10/02 2,433 2,483 2,423 2,423 701,500
2023/09/29 2,450 2,465 2,406 2,430 1,388,800
2023/09/28 2,485 2,502 2,451 2,465 989,700
2023/09/27 2,510 2,544 2,499 2,543 905,700
2023/09/26 2,544 2,544 2,525 2,532 647,700
2023/09/25 2,538 2,557 2,522 2,544 508,700
2023/09/22 2,500 2,541 2,495 2,529 670,100
2023/09/21 2,567 2,580 2,530 2,532 711,800
2023/09/20 2,600 2,602 2,574 2,581 664,500
2023/09/19 2,600 2,615 2,588 2,615 722,800
2023/09/15 2,616 2,628 2,601 2,614 910,500
2023/09/14 2,565 2,602 2,557 2,596 827,300
2023/09/13 2,548 2,562 2,531 2,556 462,300
2023/09/12 2,537 2,552 2,520 2,539 496,200
2023/09/11 2,582 2,585 2,513 2,517 944,800
2023/09/08 2,585 2,599 2,562 2,574 777,800
2023/09/07 2,600 2,614 2,587 2,603 591,400
2023/09/06 2,597 2,614 2,590 2,601 543,700
2023/09/05 2,579 2,598 2,559 2,598 705,200
2023/09/04 2,563 2,583 2,548 2,580 680,600
2023/09/01 2,517 2,569 2,515 2,564 1,133,200
2023/08/31 2,511 2,531 2,508 2,523 897,100
2023/08/30 2,520 2,522 2,503 2,518 1,836,200
2023/08/29 2,502 2,525 2,500 2,520 870,900
2023/08/28 2,471 2,500 2,462 2,500 917,600
2023/08/25 2,435 2,459 2,435 2,455 625,100
2023/08/24 2,426 2,459 2,421 2,455 760,000
2023/08/23 2,420 2,434 2,416 2,430 550,200
2023/08/22 2,412 2,433 2,407 2,430 567,000
2023/08/21 2,388 2,420 2,384 2,408 591,800
2023/08/18 2,387 2,397 2,362 2,367 594,000
2023/08/17 2,415 2,422 2,385 2,410 758,500
2023/08/16 2,443 2,460 2,430 2,432 583,800
2023/08/15 2,480 2,483 2,460 2,467 551,400
2023/08/14 2,505 2,516 2,462 2,477 896,100
2023/08/10 2,450 2,488 2,439 2,478 1,610,000
2023/08/09 2,440 2,450 2,395 2,416 2,037,100
2023/08/08 2,513 2,527 2,500 2,517 1,115,500
2023/08/07 2,454 2,484 2,447 2,475 721,900
2023/08/04 2,475 2,478 2,456 2,464 494,300
2023/08/03 2,493 2,503 2,470 2,475 784,800
2023/08/02 2,540 2,547 2,496 2,504 725,900
2023/08/01 2,560 2,563 2,546 2,558 577,700
2023/07/31 2,523 2,559 2,522 2,545 1,265,100
2023/07/28 2,444 2,513 2,442 2,513 1,142,700
2023/07/27 2,467 2,506 2,467 2,494 880,600
2023/07/26 2,456 2,468 2,440 2,467 495,200
2023/07/25 2,458 2,462 2,445 2,456 461,100
2023/07/24 2,449 2,467 2,442 2,457 499,600
2023/07/21 2,441 2,450 2,427 2,433 501,600
2023/07/20 2,454 2,464 2,440 2,444 612,400
2023/07/19 2,446 2,469 2,430 2,454 812,200
2023/07/18 2,431 2,457 2,427 2,431 447,700
2023/07/14 2,450 2,481 2,425 2,434 914,300
2023/07/13 2,463 2,463 2,434 2,451 469,900
2023/07/12 2,475 2,482 2,452 2,457 584,200
2023/07/11 2,480 2,480 2,454 2,458 820,900
2023/07/10 2,451 2,460 2,431 2,452 885,600
2023/07/07 2,440 2,474 2,424 2,451 745,300
2023/07/06 2,476 2,490 2,454 2,467 580,800
2023/07/05 2,471 2,482 2,449 2,482 619,200
2023/07/04 2,511 2,515 2,482 2,492 850,200
2023/07/03 2,510 2,518 2,487 2,505 837,500
2023/06/30 2,513 2,517 2,497 2,508 1,299,600
2023/06/29 2,462 2,508 2,460 2,494 1,292,100
2023/06/28 2,430 2,473 2,427 2,473 1,301,500
2023/06/27 2,420 2,430 2,393 2,427 997,700
2023/06/26 2,419 2,419 2,378 2,398 849,500
2023/06/23 2,431 2,449 2,381 2,395 939,900
2023/06/22 2,423 2,450 2,408 2,415 1,071,100
2023/06/21 2,363 2,419 2,362 2,408 948,100
2023/06/20 2,400 2,401 2,366 2,376 1,136,600
2023/06/19 2,427 2,429 2,391 2,408 952,300
2023/06/16 2,420 2,433 2,400 2,413 1,809,600
2023/06/15 2,440 2,462 2,431 2,444 1,070,700
2023/06/14 2,431 2,455 2,422 2,451 1,053,800
2023/06/13 2,410 2,430 2,406 2,419 798,000
2023/06/12 2,431 2,439 2,410 2,422 728,200
2023/06/09 2,422 2,435 2,403 2,434 1,163,300
2023/06/08 2,400 2,418 2,393 2,400 1,114,300
2023/06/07 2,465 2,478 2,409 2,409 1,118,800
2023/06/06 2,463 2,470 2,440 2,461 654,800
2023/06/05 2,476 2,477 2,447 2,475 952,600
2023/06/02 2,418 2,446 2,395 2,438 1,073,200
2023/06/01 2,350 2,423 2,344 2,418 1,650,300
2023/05/31 2,354 2,370 2,339 2,339 1,231,700
2023/05/30 2,388 2,391 2,350 2,372 886,800
2023/05/29 2,420 2,424 2,380 2,384 915,400
2023/05/26 2,387 2,393 2,369 2,384 707,000
2023/05/25 2,386 2,396 2,365 2,381 1,238,700
2023/05/24 2,401 2,413 2,389 2,401 1,133,500
2023/05/23 2,452 2,461 2,404 2,412 1,432,200
2023/05/22 2,442 2,488 2,426 2,456 995,700
2023/05/19 2,487 2,487 2,444 2,456 630,900
2023/05/18 2,510 2,513 2,462 2,476 885,100
2023/05/17 2,422 2,493 2,414 2,478 951,800
2023/05/16 2,444 2,460 2,425 2,430 896,900
2023/05/15 2,451 2,465 2,427 2,434 694,100
2023/05/12 2,465 2,480 2,393 2,422 2,090,600
2023/05/11 2,520 2,521 2,449 2,453 1,853,300
2023/05/10 2,616 2,616 2,474 2,496 5,226,500
2023/05/09 2,168 2,175 2,143 2,166 855,500
2023/05/08 2,125 2,161 2,124 2,147 1,001,700
2023/05/02 2,181 2,182 2,135 2,142 771,200
2023/05/01 2,174 2,182 2,154 2,181 623,000
2023/04/28 2,125 2,164 2,125 2,160 972,100
2023/04/27 2,120 2,133 2,110 2,128 779,100
2023/04/26 2,112 2,137 2,110 2,123 559,500
2023/04/25 2,139 2,155 2,125 2,130 494,000
2023/04/24 2,106 2,145 2,106 2,139 565,200
2023/04/21 2,122 2,128 2,099 2,103 553,200
2023/04/20 2,085 2,129 2,081 2,126 985,000
2023/04/19 2,104 2,119 2,089 2,107 622,300
2023/04/18 2,100 2,111 2,082 2,103 470,000
2023/04/17 2,088 2,105 2,083 2,088 448,400
2023/04/14 2,089 2,092 2,071 2,083 777,700
2023/04/13 2,059 2,084 2,055 2,080 575,500
2023/04/12 2,074 2,087 2,070 2,070 496,700
2023/04/11 2,065 2,075 2,046 2,069 571,800
2023/04/10 2,048 2,064 2,037 2,039 347,500
2023/04/07 2,044 2,047 2,027 2,035 371,800
2023/04/06 2,030 2,049 2,025 2,035 702,700
2023/04/05 2,042 2,057 2,031 2,039 773,900
2023/04/04 2,049 2,058 2,030 2,055 589,200
2023/04/03 2,034 2,062 2,030 2,057 549,000
2023/03/31 2,044 2,045 2,010 2,023 1,155,300
2023/03/30 2,002 2,017 1,992 2,014 759,500
2023/03/29 1,985 2,028 1,984 2,028 852,600
2023/03/28 2,002 2,004 1,974 1,978 770,800
2023/03/27 2,009 2,023 1,997 1,998 664,200
2023/03/24 1,969 1,991 1,956 1,986 811,100
2023/03/23 1,993 2,005 1,987 1,995 714,100
2023/03/22 2,042 2,042 1,997 2,013 836,000
2023/03/20 2,043 2,043 2,000 2,000 734,100
2023/03/17 2,082 2,085 2,047 2,062 1,093,700
2023/03/16 2,028 2,057 2,015 2,051 735,900
2023/03/15 2,068 2,083 2,060 2,070 852,500
2023/03/14 2,075 2,075 2,025 2,048 1,122,000
2023/03/13 2,130 2,159 2,102 2,116 866,700
2023/03/10 2,181 2,193 2,131 2,141 1,899,100
2023/03/09 2,141 2,179 2,141 2,163 996,700
2023/03/08 2,089 2,139 2,088 2,133 1,119,400
2023/03/07 2,068 2,090 2,067 2,085 893,700
2023/03/06 2,065 2,080 2,053 2,064 669,800
2023/03/03 2,058 2,070 2,053 2,059 840,600
2023/03/02 2,054 2,070 2,050 2,059 574,800
2023/03/01 2,068 2,074 2,055 2,057 732,300
2023/02/28 2,066 2,086 2,060 2,074 923,300
2023/02/27 2,062 2,075 2,059 2,060 634,800
2023/02/24 2,012 2,074 2,012 2,062 808,400
2023/02/22 2,030 2,043 2,007 2,011 1,006,700
2023/02/21 2,052 2,070 2,047 2,047 633,100
2023/02/20 2,050 2,072 2,049 2,066 570,000
2023/02/17 2,054 2,066 2,046 2,055 516,700
2023/02/16 2,066 2,074 2,051 2,054 640,700
2023/02/15 2,035 2,059 2,031 2,057 514,600
2023/02/14 2,049 2,067 2,028 2,047 733,400
2023/02/13 2,044 2,067 2,023 2,030 846,400
2023/02/10 2,080 2,099 2,040 2,044 1,653,600
2023/02/09 2,049 2,084 2,033 2,069 1,466,600
2023/02/08 2,094 2,094 1,995 2,060 3,245,400
2023/02/07 2,193 2,214 2,184 2,194 659,500
2023/02/06 2,154 2,208 2,154 2,184 653,000
2023/02/03 2,154 2,163 2,132 2,142 502,900
2023/02/02 2,168 2,184 2,145 2,147 571,300
2023/02/01 2,206 2,217 2,171 2,171 508,000
2023/01/31 2,190 2,208 2,187 2,206 725,700
2023/01/30 2,163 2,189 2,163 2,177 551,100
2023/01/27 2,177 2,182 2,159 2,161 679,100
2023/01/26 2,179 2,193 2,173 2,181 609,400
2023/01/25 2,164 2,197 2,151 2,172 690,100
2023/01/24 2,173 2,190 2,154 2,164 935,900
2023/01/23 2,187 2,193 2,166 2,175 525,300
2023/01/20 2,144 2,175 2,132 2,172 728,000
2023/01/19 2,106 2,153 2,106 2,139 757,900
2023/01/18 2,090 2,144 2,075 2,137 880,300
2023/01/17 2,091 2,105 2,085 2,090 639,600
2023/01/16 2,069 2,089 2,063 2,085 819,500
2023/01/13 2,084 2,110 2,081 2,098 1,061,600
2023/01/12 2,103 2,111 2,077 2,080 1,125,200
2023/01/11 2,160 2,175 2,118 2,124 1,034,800
2023/01/10 2,136 2,156 2,123 2,131 770,700
2023/01/06 2,123 2,136 2,114 2,123 577,300
2023/01/05 2,144 2,153 2,125 2,132 648,400
2023/01/04 2,176 2,184 2,135 2,141 605,800

このページの先頭へ