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 |