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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,529 | 2,546 | 2,506 | 2,515 | 515,400 |
| 2024/12/27 | 2,513 | 2,529 | 2,499 | 2,529 | 566,900 |
| 2024/12/26 | 2,482 | 2,505 | 2,470 | 2,505 | 501,300 |
| 2024/12/25 | 2,491 | 2,493 | 2,465 | 2,476 | 366,700 |
| 2024/12/24 | 2,517 | 2,517 | 2,490 | 2,490 | 253,000 |
| 2024/12/23 | 2,519 | 2,530 | 2,510 | 2,515 | 441,000 |
| 2024/12/20 | 2,526 | 2,544 | 2,507 | 2,509 | 876,400 |
| 2024/12/19 | 2,511 | 2,526 | 2,505 | 2,515 | 533,300 |
| 2024/12/18 | 2,501 | 2,538 | 2,499 | 2,523 | 832,200 |
| 2024/12/17 | 2,550 | 2,572 | 2,524 | 2,526 | 779,100 |
| 2024/12/16 | 2,539 | 2,550 | 2,529 | 2,545 | 496,300 |
| 2024/12/13 | 2,532 | 2,571 | 2,500 | 2,529 | 1,037,300 |
| 2024/12/12 | 2,540 | 2,577 | 2,540 | 2,559 | 900,800 |
| 2024/12/11 | 2,536 | 2,539 | 2,503 | 2,521 | 769,500 |
| 2024/12/10 | 2,528 | 2,534 | 2,485 | 2,525 | 711,800 |
| 2024/12/09 | 2,515 | 2,533 | 2,504 | 2,523 | 679,400 |
| 2024/12/06 | 2,505 | 2,513 | 2,489 | 2,510 | 724,000 |
| 2024/12/05 | 2,498 | 2,509 | 2,489 | 2,493 | 813,600 |
| 2024/12/04 | 2,456 | 2,508 | 2,454 | 2,498 | 845,800 |
| 2024/12/03 | 2,433 | 2,475 | 2,433 | 2,465 | 1,098,000 |
| 2024/12/02 | 2,418 | 2,450 | 2,406 | 2,443 | 637,400 |
| 2024/11/29 | 2,420 | 2,429 | 2,418 | 2,418 | 763,300 |
| 2024/11/28 | 2,402 | 2,432 | 2,400 | 2,424 | 414,000 |
| 2024/11/27 | 2,417 | 2,421 | 2,395 | 2,402 | 597,900 |
| 2024/11/26 | 2,420 | 2,450 | 2,418 | 2,428 | 607,400 |
| 2024/11/25 | 2,444 | 2,460 | 2,420 | 2,420 | 1,085,900 |
| 2024/11/22 | 2,398 | 2,429 | 2,398 | 2,418 | 494,700 |
| 2024/11/21 | 2,404 | 2,422 | 2,396 | 2,396 | 497,700 |
| 2024/11/20 | 2,387 | 2,426 | 2,387 | 2,413 | 932,900 |
| 2024/11/19 | 2,397 | 2,418 | 2,384 | 2,392 | 779,900 |
| 2024/11/18 | 2,364 | 2,408 | 2,363 | 2,375 | 930,200 |
| 2024/11/15 | 2,363 | 2,406 | 2,363 | 2,368 | 806,600 |
| 2024/11/14 | 2,370 | 2,394 | 2,348 | 2,351 | 866,200 |
| 2024/11/13 | 2,365 | 2,486 | 2,351 | 2,374 | 1,750,800 |
| 2024/11/12 | 2,384 | 2,415 | 2,382 | 2,413 | 938,900 |
| 2024/11/11 | 2,380 | 2,398 | 2,370 | 2,398 | 468,000 |
| 2024/11/08 | 2,433 | 2,439 | 2,386 | 2,397 | 875,000 |
| 2024/11/07 | 2,431 | 2,433 | 2,386 | 2,415 | 609,000 |
| 2024/11/06 | 2,408 | 2,444 | 2,399 | 2,405 | 736,200 |
| 2024/11/05 | 2,405 | 2,405 | 2,374 | 2,385 | 523,600 |
| 2024/11/01 | 2,373 | 2,403 | 2,361 | 2,389 | 360,800 |
| 2024/10/31 | 2,414 | 2,415 | 2,396 | 2,409 | 406,300 |
| 2024/10/30 | 2,397 | 2,411 | 2,385 | 2,404 | 545,700 |
| 2024/10/29 | 2,386 | 2,404 | 2,369 | 2,397 | 333,200 |
| 2024/10/28 | 2,354 | 2,382 | 2,344 | 2,370 | 435,400 |
| 2024/10/25 | 2,351 | 2,369 | 2,343 | 2,359 | 415,700 |
| 2024/10/24 | 2,359 | 2,389 | 2,355 | 2,371 | 495,300 |
| 2024/10/23 | 2,382 | 2,399 | 2,359 | 2,371 | 321,500 |
| 2024/10/22 | 2,400 | 2,400 | 2,363 | 2,386 | 458,900 |
| 2024/10/21 | 2,425 | 2,429 | 2,403 | 2,403 | 339,900 |
| 2024/10/18 | 2,425 | 2,448 | 2,414 | 2,425 | 540,600 |
| 2024/10/17 | 2,459 | 2,460 | 2,419 | 2,419 | 808,500 |
| 2024/10/16 | 2,412 | 2,453 | 2,402 | 2,450 | 827,600 |
| 2024/10/15 | 2,421 | 2,430 | 2,413 | 2,413 | 506,900 |
| 2024/10/11 | 2,430 | 2,430 | 2,401 | 2,419 | 593,700 |
| 2024/10/10 | 2,416 | 2,429 | 2,404 | 2,407 | 431,600 |
| 2024/10/09 | 2,421 | 2,423 | 2,399 | 2,399 | 638,300 |
| 2024/10/08 | 2,385 | 2,397 | 2,380 | 2,394 | 405,900 |
| 2024/10/07 | 2,434 | 2,434 | 2,410 | 2,410 | 699,900 |
| 2024/10/04 | 2,368 | 2,407 | 2,368 | 2,407 | 681,300 |
| 2024/10/03 | 2,392 | 2,403 | 2,375 | 2,375 | 724,200 |
| 2024/10/02 | 2,370 | 2,374 | 2,341 | 2,352 | 680,700 |
| 2024/10/01 | 2,401 | 2,404 | 2,365 | 2,381 | 799,700 |
| 2024/09/30 | 2,320 | 2,403 | 2,315 | 2,391 | 992,900 |
| 2024/09/27 | 2,446 | 2,453 | 2,419 | 2,450 | 1,030,200 |
| 2024/09/26 | 2,465 | 2,486 | 2,449 | 2,486 | 840,700 |
| 2024/09/25 | 2,465 | 2,479 | 2,441 | 2,455 | 545,800 |
| 2024/09/24 | 2,500 | 2,504 | 2,465 | 2,465 | 775,000 |
| 2024/09/20 | 2,523 | 2,529 | 2,465 | 2,469 | 869,600 |
| 2024/09/19 | 2,511 | 2,534 | 2,497 | 2,497 | 560,600 |
| 2024/09/18 | 2,498 | 2,511 | 2,456 | 2,487 | 552,600 |
| 2024/09/17 | 2,516 | 2,528 | 2,470 | 2,483 | 799,300 |
| 2024/09/13 | 2,544 | 2,546 | 2,492 | 2,497 | 953,700 |
| 2024/09/12 | 2,550 | 2,568 | 2,531 | 2,535 | 853,200 |
| 2024/09/11 | 2,536 | 2,548 | 2,494 | 2,517 | 996,700 |
| 2024/09/10 | 2,538 | 2,584 | 2,531 | 2,551 | 922,200 |
| 2024/09/09 | 2,453 | 2,523 | 2,450 | 2,511 | 826,700 |
| 2024/09/06 | 2,489 | 2,506 | 2,481 | 2,497 | 1,003,100 |
| 2024/09/05 | 2,427 | 2,477 | 2,424 | 2,462 | 510,900 |
| 2024/09/04 | 2,460 | 2,515 | 2,437 | 2,454 | 853,200 |
| 2024/09/03 | 2,479 | 2,530 | 2,470 | 2,529 | 625,800 |
| 2024/09/02 | 2,461 | 2,470 | 2,450 | 2,470 | 641,100 |
| 2024/08/30 | 2,482 | 2,497 | 2,461 | 2,463 | 570,700 |
| 2024/08/29 | 2,512 | 2,512 | 2,471 | 2,493 | 1,255,800 |
| 2024/08/28 | 2,510 | 2,519 | 2,495 | 2,512 | 566,200 |
| 2024/08/27 | 2,444 | 2,522 | 2,425 | 2,514 | 1,308,900 |
| 2024/08/26 | 2,441 | 2,448 | 2,413 | 2,424 | 594,800 |
| 2024/08/23 | 2,402 | 2,457 | 2,398 | 2,438 | 1,135,000 |
| 2024/08/22 | 2,379 | 2,388 | 2,358 | 2,373 | 461,000 |
| 2024/08/21 | 2,361 | 2,386 | 2,361 | 2,379 | 329,700 |
| 2024/08/20 | 2,334 | 2,400 | 2,330 | 2,386 | 588,300 |
| 2024/08/19 | 2,340 | 2,346 | 2,315 | 2,334 | 575,300 |
| 2024/08/16 | 2,350 | 2,355 | 2,327 | 2,348 | 616,300 |
| 2024/08/15 | 2,314 | 2,349 | 2,310 | 2,325 | 512,500 |
| 2024/08/14 | 2,286 | 2,326 | 2,281 | 2,308 | 684,100 |
| 2024/08/13 | 2,280 | 2,289 | 2,262 | 2,286 | 1,022,200 |
| 2024/08/09 | 2,331 | 2,338 | 2,249 | 2,278 | 1,448,200 |
| 2024/08/08 | 2,281 | 2,355 | 2,271 | 2,300 | 1,108,000 |
| 2024/08/07 | 2,299 | 2,363 | 2,247 | 2,310 | 2,133,200 |
| 2024/08/06 | 2,194 | 2,270 | 2,164 | 2,249 | 1,710,000 |
| 2024/08/05 | 2,183 | 2,213 | 2,030 | 2,046 | 2,111,100 |
| 2024/08/02 | 2,303 | 2,336 | 2,270 | 2,270 | 1,602,700 |
| 2024/08/01 | 2,410 | 2,416 | 2,327 | 2,351 | 1,079,700 |
| 2024/07/31 | 2,432 | 2,447 | 2,413 | 2,437 | 1,286,300 |
| 2024/07/30 | 2,416 | 2,422 | 2,411 | 2,420 | 486,100 |
| 2024/07/29 | 2,391 | 2,434 | 2,387 | 2,415 | 549,300 |
| 2024/07/26 | 2,400 | 2,409 | 2,386 | 2,391 | 680,000 |
| 2024/07/25 | 2,348 | 2,404 | 2,340 | 2,377 | 1,029,700 |
| 2024/07/24 | 2,421 | 2,428 | 2,378 | 2,383 | 641,300 |
| 2024/07/23 | 2,415 | 2,440 | 2,406 | 2,426 | 774,700 |
| 2024/07/22 | 2,415 | 2,426 | 2,403 | 2,416 | 497,800 |
| 2024/07/19 | 2,406 | 2,414 | 2,396 | 2,407 | 631,900 |
| 2024/07/18 | 2,411 | 2,440 | 2,395 | 2,428 | 881,100 |
| 2024/07/17 | 2,407 | 2,412 | 2,389 | 2,404 | 918,700 |
| 2024/07/16 | 2,408 | 2,424 | 2,383 | 2,404 | 823,800 |
| 2024/07/12 | 2,362 | 2,425 | 2,360 | 2,414 | 1,970,800 |
| 2024/07/11 | 2,362 | 2,383 | 2,361 | 2,367 | 919,800 |
| 2024/07/10 | 2,348 | 2,358 | 2,337 | 2,350 | 976,900 |
| 2024/07/09 | 2,339 | 2,354 | 2,332 | 2,348 | 1,124,400 |
| 2024/07/08 | 2,358 | 2,359 | 2,328 | 2,333 | 841,000 |
| 2024/07/05 | 2,346 | 2,360 | 2,337 | 2,355 | 800,900 |
| 2024/07/04 | 2,353 | 2,359 | 2,339 | 2,354 | 707,100 |
| 2024/07/03 | 2,320 | 2,365 | 2,320 | 2,355 | 1,127,300 |
| 2024/07/02 | 2,313 | 2,322 | 2,299 | 2,315 | 1,104,100 |
| 2024/07/01 | 2,290 | 2,312 | 2,284 | 2,296 | 1,211,400 |
| 2024/06/28 | 2,271 | 2,284 | 2,261 | 2,269 | 854,600 |
| 2024/06/27 | 2,262 | 2,279 | 2,246 | 2,268 | 1,781,600 |
| 2024/06/26 | 2,250 | 2,266 | 2,240 | 2,263 | 931,800 |
| 2024/06/25 | 2,261 | 2,272 | 2,255 | 2,267 | 870,000 |
| 2024/06/24 | 2,275 | 2,275 | 2,238 | 2,256 | 987,200 |
| 2024/06/21 | 2,248 | 2,264 | 2,244 | 2,259 | 1,291,900 |
| 2024/06/20 | 2,231 | 2,243 | 2,220 | 2,242 | 1,197,200 |
| 2024/06/19 | 2,208 | 2,230 | 2,204 | 2,229 | 895,700 |
| 2024/06/18 | 2,237 | 2,245 | 2,201 | 2,215 | 1,594,100 |
| 2024/06/17 | 2,250 | 2,251 | 2,223 | 2,236 | 912,000 |
| 2024/06/14 | 2,209 | 2,260 | 2,209 | 2,256 | 1,723,200 |
| 2024/06/13 | 2,315 | 2,316 | 2,255 | 2,259 | 1,138,200 |
| 2024/06/12 | 2,317 | 2,320 | 2,295 | 2,310 | 709,500 |
| 2024/06/11 | 2,310 | 2,328 | 2,309 | 2,322 | 607,500 |
| 2024/06/10 | 2,301 | 2,320 | 2,299 | 2,315 | 667,000 |
| 2024/06/07 | 2,289 | 2,302 | 2,283 | 2,300 | 530,700 |
| 2024/06/06 | 2,310 | 2,321 | 2,296 | 2,297 | 627,300 |
| 2024/06/05 | 2,290 | 2,323 | 2,289 | 2,308 | 753,400 |
| 2024/06/04 | 2,317 | 2,328 | 2,292 | 2,304 | 1,350,200 |
| 2024/06/03 | 2,342 | 2,355 | 2,326 | 2,330 | 740,600 |
| 2024/05/31 | 2,312 | 2,341 | 2,309 | 2,336 | 755,900 |
| 2024/05/30 | 2,258 | 2,309 | 2,251 | 2,299 | 962,200 |
| 2024/05/29 | 2,314 | 2,324 | 2,268 | 2,268 | 695,500 |
| 2024/05/28 | 2,308 | 2,316 | 2,296 | 2,314 | 648,600 |
| 2024/05/27 | 2,308 | 2,314 | 2,289 | 2,314 | 600,300 |
| 2024/05/24 | 2,273 | 2,306 | 2,268 | 2,301 | 866,900 |
| 2024/05/23 | 2,330 | 2,339 | 2,311 | 2,320 | 652,200 |
| 2024/05/22 | 2,345 | 2,359 | 2,331 | 2,341 | 651,000 |
| 2024/05/21 | 2,369 | 2,374 | 2,340 | 2,348 | 615,200 |
| 2024/05/20 | 2,355 | 2,396 | 2,351 | 2,374 | 667,300 |
| 2024/05/17 | 2,290 | 2,333 | 2,290 | 2,330 | 598,700 |
| 2024/05/16 | 2,328 | 2,342 | 2,277 | 2,317 | 1,045,000 |
| 2024/05/15 | 2,424 | 2,425 | 2,301 | 2,323 | 2,503,200 |
| 2024/05/14 | 2,385 | 2,428 | 2,371 | 2,424 | 863,600 |
| 2024/05/13 | 2,394 | 2,395 | 2,353 | 2,385 | 675,700 |
| 2024/05/10 | 2,390 | 2,416 | 2,386 | 2,394 | 694,400 |
| 2024/05/09 | 2,396 | 2,396 | 2,377 | 2,381 | 496,700 |
| 2024/05/08 | 2,420 | 2,422 | 2,376 | 2,385 | 825,300 |
| 2024/05/07 | 2,395 | 2,423 | 2,393 | 2,420 | 724,700 |
| 2024/05/02 | 2,404 | 2,408 | 2,378 | 2,388 | 526,900 |
| 2024/05/01 | 2,400 | 2,414 | 2,390 | 2,411 | 654,400 |
| 2024/04/30 | 2,439 | 2,448 | 2,414 | 2,419 | 680,200 |
| 2024/04/26 | 2,390 | 2,433 | 2,380 | 2,429 | 645,200 |
| 2024/04/25 | 2,410 | 2,418 | 2,383 | 2,403 | 573,900 |
| 2024/04/24 | 2,424 | 2,434 | 2,413 | 2,428 | 583,200 |
| 2024/04/23 | 2,401 | 2,447 | 2,401 | 2,425 | 603,000 |
| 2024/04/22 | 2,372 | 2,408 | 2,358 | 2,407 | 844,600 |
| 2024/04/19 | 2,348 | 2,357 | 2,307 | 2,322 | 825,300 |
| 2024/04/18 | 2,330 | 2,353 | 2,325 | 2,346 | 529,800 |
| 2024/04/17 | 2,348 | 2,354 | 2,320 | 2,320 | 605,500 |
| 2024/04/16 | 2,369 | 2,380 | 2,320 | 2,347 | 942,200 |
| 2024/04/15 | 2,413 | 2,420 | 2,391 | 2,404 | 681,500 |
| 2024/04/12 | 2,415 | 2,437 | 2,407 | 2,427 | 730,600 |
| 2024/04/11 | 2,415 | 2,425 | 2,396 | 2,414 | 690,500 |
| 2024/04/10 | 2,485 | 2,491 | 2,434 | 2,434 | 676,800 |
| 2024/04/09 | 2,476 | 2,510 | 2,476 | 2,496 | 532,600 |
| 2024/04/08 | 2,498 | 2,503 | 2,471 | 2,484 | 644,500 |
| 2024/04/05 | 2,480 | 2,503 | 2,468 | 2,482 | 615,800 |
| 2024/04/04 | 2,476 | 2,538 | 2,475 | 2,511 | 1,186,200 |
| 2024/04/03 | 2,445 | 2,467 | 2,431 | 2,458 | 678,800 |
| 2024/04/02 | 2,463 | 2,473 | 2,440 | 2,444 | 667,300 |
| 2024/04/01 | 2,467 | 2,484 | 2,454 | 2,463 | 801,500 |
| 2024/03/29 | 2,429 | 2,454 | 2,429 | 2,446 | 1,228,600 |
| 2024/03/28 | 2,464 | 2,480 | 2,420 | 2,421 | 908,200 |
| 2024/03/27 | 2,492 | 2,522 | 2,488 | 2,513 | 1,036,300 |
| 2024/03/26 | 2,470 | 2,489 | 2,458 | 2,481 | 916,700 |
| 2024/03/25 | 2,498 | 2,507 | 2,476 | 2,483 | 877,100 |
| 2024/03/22 | 2,472 | 2,499 | 2,471 | 2,498 | 863,400 |
| 2024/03/21 | 2,475 | 2,475 | 2,446 | 2,475 | 961,000 |
| 2024/03/19 | 2,430 | 2,457 | 2,420 | 2,457 | 731,200 |
| 2024/03/18 | 2,420 | 2,437 | 2,398 | 2,435 | 753,800 |
| 2024/03/15 | 2,371 | 2,409 | 2,369 | 2,405 | 903,500 |
| 2024/03/14 | 2,356 | 2,385 | 2,350 | 2,378 | 679,400 |
| 2024/03/13 | 2,367 | 2,372 | 2,348 | 2,353 | 808,100 |
| 2024/03/12 | 2,359 | 2,374 | 2,336 | 2,367 | 944,200 |
| 2024/03/11 | 2,377 | 2,399 | 2,348 | 2,363 | 1,138,600 |
| 2024/03/08 | 2,396 | 2,410 | 2,372 | 2,373 | 1,311,800 |
| 2024/03/07 | 2,390 | 2,406 | 2,379 | 2,391 | 819,100 |
| 2024/03/06 | 2,350 | 2,389 | 2,346 | 2,367 | 1,122,300 |
| 2024/03/05 | 2,412 | 2,419 | 2,386 | 2,386 | 898,100 |
| 2024/03/04 | 2,444 | 2,453 | 2,401 | 2,412 | 997,100 |
| 2024/03/01 | 2,439 | 2,458 | 2,432 | 2,449 | 809,400 |
| 2024/02/29 | 2,429 | 2,439 | 2,401 | 2,439 | 1,280,400 |
| 2024/02/28 | 2,454 | 2,456 | 2,425 | 2,433 | 643,200 |
| 2024/02/27 | 2,430 | 2,446 | 2,416 | 2,434 | 750,000 |
| 2024/02/26 | 2,489 | 2,492 | 2,437 | 2,451 | 770,400 |
| 2024/02/22 | 2,450 | 2,488 | 2,449 | 2,473 | 893,300 |
| 2024/02/21 | 2,472 | 2,476 | 2,441 | 2,468 | 772,900 |
| 2024/02/20 | 2,500 | 2,513 | 2,468 | 2,475 | 628,800 |
| 2024/02/19 | 2,463 | 2,478 | 2,442 | 2,478 | 633,400 |
| 2024/02/16 | 2,425 | 2,464 | 2,418 | 2,456 | 985,700 |
| 2024/02/15 | 2,431 | 2,450 | 2,396 | 2,443 | 846,400 |
| 2024/02/14 | 2,488 | 2,500 | 2,415 | 2,415 | 857,400 |
| 2024/02/13 | 2,491 | 2,491 | 2,449 | 2,479 | 668,000 |
| 2024/02/09 | 2,402 | 2,534 | 2,401 | 2,471 | 1,526,500 |
| 2024/02/08 | 2,469 | 2,470 | 2,444 | 2,446 | 1,228,100 |
| 2024/02/07 | 2,470 | 2,484 | 2,429 | 2,436 | 1,463,300 |
| 2024/02/06 | 2,492 | 2,523 | 2,485 | 2,499 | 690,500 |
| 2024/02/05 | 2,500 | 2,512 | 2,488 | 2,505 | 654,200 |
| 2024/02/02 | 2,476 | 2,494 | 2,460 | 2,477 | 632,400 |
| 2024/02/01 | 2,427 | 2,456 | 2,423 | 2,447 | 611,100 |
| 2024/01/31 | 2,414 | 2,455 | 2,408 | 2,453 | 733,900 |
| 2024/01/30 | 2,465 | 2,472 | 2,439 | 2,441 | 707,700 |
| 2024/01/29 | 2,463 | 2,488 | 2,463 | 2,473 | 781,900 |
| 2024/01/26 | 2,480 | 2,494 | 2,449 | 2,450 | 837,900 |
| 2024/01/25 | 2,470 | 2,503 | 2,470 | 2,494 | 530,500 |
| 2024/01/24 | 2,479 | 2,488 | 2,469 | 2,479 | 628,600 |
| 2024/01/23 | 2,520 | 2,534 | 2,479 | 2,482 | 550,600 |
| 2024/01/22 | 2,495 | 2,519 | 2,481 | 2,515 | 482,100 |
| 2024/01/19 | 2,489 | 2,495 | 2,464 | 2,475 | 598,700 |
| 2024/01/18 | 2,496 | 2,498 | 2,466 | 2,468 | 504,800 |
| 2024/01/17 | 2,501 | 2,545 | 2,486 | 2,489 | 971,000 |
| 2024/01/16 | 2,475 | 2,509 | 2,475 | 2,488 | 803,500 |
| 2024/01/15 | 2,500 | 2,500 | 2,459 | 2,468 | 932,100 |
| 2024/01/12 | 2,520 | 2,520 | 2,462 | 2,483 | 1,129,000 |
| 2024/01/11 | 2,458 | 2,492 | 2,455 | 2,470 | 1,156,700 |
| 2024/01/10 | 2,443 | 2,509 | 2,441 | 2,504 | 880,500 |
| 2024/01/09 | 2,450 | 2,459 | 2,423 | 2,443 | 567,400 |
| 2024/01/05 | 2,400 | 2,463 | 2,399 | 2,437 | 866,000 |
| 2024/01/04 | 2,359 | 2,396 | 2,335 | 2,396 | 594,600 |