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
2025/06/13 3,040 3,050 3,005 3,005 1,211,500
2025/06/12 3,014 3,033 2,989 3,021 757,900
2025/06/11 3,031 3,031 2,997 3,023 672,000
2025/06/10 3,044 3,050 3,004 3,020 662,100
2025/06/09 3,050 3,058 3,036 3,044 465,500
2025/06/06 3,027 3,048 3,020 3,046 560,900
2025/06/05 3,044 3,065 3,016 3,028 509,300
2025/06/04 3,031 3,075 3,013 3,057 777,400
2025/06/03 3,035 3,068 3,016 3,028 863,300
2025/06/02 2,954 3,018 2,950 3,006 808,500
2025/05/30 2,943 2,959 2,925 2,954 725,100
2025/05/29 2,961 2,972 2,948 2,950 722,900
2025/05/28 2,987 2,992 2,957 2,967 676,700
2025/05/27 3,031 3,037 2,976 2,989 716,600
2025/05/26 3,027 3,059 3,010 3,012 873,200
2025/05/23 2,966 3,024 2,964 3,024 735,500
2025/05/22 3,010 3,028 2,969 2,982 754,900
2025/05/21 2,994 3,078 2,989 3,028 1,503,600
2025/05/20 2,995 2,999 2,934 2,955 880,500
2025/05/19 2,986 3,006 2,970 2,982 840,200
2025/05/16 3,083 3,095 3,010 3,010 1,012,500
2025/05/15 3,075 3,093 3,037 3,052 960,900
2025/05/14 3,026 3,100 3,003 3,079 1,771,300
2025/05/13 2,888 2,888 2,801 2,826 994,800
2025/05/12 2,884 2,905 2,874 2,899 656,500
2025/05/09 2,870 2,910 2,850 2,889 1,087,000
2025/05/08 2,829 2,859 2,816 2,850 388,400
2025/05/07 2,835 2,869 2,829 2,842 634,900
2025/05/02 2,822 2,844 2,818 2,836 526,000
2025/05/01 2,829 2,843 2,817 2,827 482,100
2025/04/30 2,834 2,845 2,805 2,829 748,600
2025/04/28 2,776 2,836 2,775 2,825 873,400
2025/04/25 2,762 2,777 2,746 2,761 1,036,700
2025/04/24 2,861 2,866 2,767 2,776 1,145,200
2025/04/23 2,935 2,940 2,857 2,875 1,049,900
2025/04/22 2,885 2,894 2,863 2,873 894,900
2025/04/21 2,898 2,916 2,886 2,906 661,600
2025/04/18 2,860 2,892 2,857 2,884 430,600
2025/04/17 2,852 2,897 2,848 2,865 673,900
2025/04/16 2,825 2,835 2,804 2,827 528,000
2025/04/15 2,817 2,836 2,797 2,800 666,900
2025/04/14 2,850 2,868 2,802 2,802 995,400
2025/04/11 2,744 2,845 2,744 2,835 1,676,900
2025/04/10 2,756 2,817 2,726 2,812 1,157,500
2025/04/09 2,660 2,713 2,631 2,688 1,278,100
2025/04/08 2,654 2,710 2,638 2,679 1,391,200
2025/04/07 2,650 2,694 2,551 2,554 1,829,300
2025/04/04 2,641 2,702 2,641 2,681 1,405,500
2025/04/03 2,599 2,706 2,597 2,687 1,390,600
2025/04/02 2,651 2,671 2,618 2,662 1,230,700
2025/04/01 2,711 2,724 2,652 2,665 1,271,400
2025/03/31 2,698 2,715 2,675 2,700 997,400
2025/03/28 2,748 2,760 2,706 2,735 1,006,100
2025/03/27 2,743 2,754 2,722 2,751 685,300
2025/03/26 2,740 2,740 2,715 2,722 593,700
2025/03/25 2,741 2,744 2,710 2,728 581,900
2025/03/24 2,732 2,740 2,721 2,730 503,700
2025/03/21 2,724 2,737 2,711 2,718 874,800
2025/03/19 2,705 2,724 2,705 2,710 470,400
2025/03/18 2,699 2,722 2,687 2,705 711,500
2025/03/17 2,650 2,689 2,643 2,671 605,000
2025/03/14 2,592 2,655 2,590 2,635 1,025,500
2025/03/13 2,622 2,634 2,609 2,624 742,500
2025/03/12 2,641 2,653 2,611 2,621 724,200
2025/03/11 2,625 2,653 2,616 2,645 826,100
2025/03/10 2,659 2,666 2,632 2,642 729,500
2025/03/07 2,640 2,671 2,640 2,652 801,600
2025/03/06 2,644 2,673 2,636 2,660 580,500
2025/03/05 2,625 2,668 2,616 2,629 753,900
2025/03/04 2,656 2,673 2,626 2,643 870,700
2025/03/03 2,600 2,672 2,600 2,656 1,074,200
2025/02/28 2,628 2,655 2,578 2,591 846,100
2025/02/27 2,618 2,625 2,602 2,619 594,500
2025/02/26 2,610 2,615 2,582 2,596 802,300
2025/02/25 2,571 2,600 2,571 2,594 677,000
2025/02/21 2,583 2,596 2,571 2,587 708,200
2025/02/20 2,572 2,597 2,567 2,583 420,800
2025/02/19 2,612 2,619 2,593 2,598 322,500
2025/02/18 2,618 2,630 2,601 2,612 310,200
2025/02/17 2,600 2,636 2,589 2,623 543,700
2025/02/14 2,601 2,603 2,536 2,591 855,500
2025/02/13 2,551 2,552 2,533 2,551 588,700
2025/02/12 2,560 2,560 2,513 2,517 514,000
2025/02/10 2,533 2,545 2,529 2,538 325,400
2025/02/07 2,552 2,562 2,536 2,536 373,400
2025/02/06 2,537 2,568 2,537 2,543 362,500
2025/02/05 2,545 2,555 2,535 2,537 400,100
2025/02/04 2,592 2,598 2,545 2,547 464,700
2025/02/03 2,567 2,582 2,551 2,573 742,500
2025/01/31 2,610 2,615 2,585 2,593 514,200
2025/01/30 2,620 2,622 2,597 2,610 539,100
2025/01/29 2,608 2,628 2,602 2,615 470,800
2025/01/28 2,592 2,627 2,590 2,608 706,200
2025/01/27 2,576 2,586 2,559 2,586 658,100
2025/01/24 2,550 2,570 2,544 2,546 353,100
2025/01/23 2,503 2,547 2,500 2,543 467,200
2025/01/22 2,524 2,534 2,505 2,515 441,100
2025/01/21 2,539 2,540 2,517 2,536 385,700
2025/01/20 2,515 2,526 2,509 2,519 329,300
2025/01/17 2,485 2,503 2,478 2,493 436,300
2025/01/16 2,511 2,535 2,491 2,498 544,700
2025/01/15 2,505 2,514 2,492 2,499 599,000
2025/01/14 2,504 2,506 2,468 2,478 689,500
2025/01/10 2,499 2,505 2,481 2,486 856,400
2025/01/09 2,483 2,496 2,476 2,478 417,200
2025/01/08 2,500 2,504 2,487 2,492 538,500
2025/01/07 2,485 2,517 2,462 2,502 607,500
2025/01/06 2,511 2,522 2,487 2,495 623,700

このページの先頭へ