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
2026/07/10 2,986 2,987 2,925 2,932 877,800
2026/07/09 2,956 2,973 2,937 2,959 752,400
2026/07/08 3,036 3,042 2,997 2,997 911,600
2026/07/07 2,997 3,025 2,973 3,004 1,095,500
2026/07/06 2,938 2,987 2,933 2,982 846,500
2026/07/03 2,908 2,948 2,908 2,932 1,097,600
2026/07/02 2,868 2,880 2,838 2,870 733,100
2026/07/01 2,845 2,862 2,801 2,819 739,800
2026/06/30 2,848 2,874 2,836 2,865 1,051,500
2026/06/29 2,830 2,879 2,821 2,847 1,839,400
2026/06/26 2,793 2,814 2,772 2,800 676,700
2026/06/25 2,754 2,796 2,744 2,787 721,800
2026/06/24 2,730 2,766 2,730 2,747 903,300
2026/06/23 2,763 2,767 2,739 2,739 1,096,800
2026/06/22 2,778 2,779 2,750 2,764 650,300
2026/06/19 2,780 2,810 2,774 2,779 1,664,200
2026/06/18 2,810 2,813 2,783 2,796 847,500
2026/06/17 2,859 2,879 2,797 2,797 721,800
2026/06/16 2,820 2,844 2,785 2,823 609,600
2026/06/15 2,820 2,863 2,818 2,824 806,400
2026/06/12 2,840 2,849 2,809 2,849 1,349,000
2026/06/11 2,856 2,877 2,832 2,841 1,337,500
2026/06/10 2,795 2,849 2,773 2,838 1,188,700
2026/06/09 2,762 2,806 2,759 2,775 1,002,200
2026/06/08 2,820 2,821 2,752 2,766 1,323,000
2026/06/05 2,729 2,773 2,717 2,735 1,157,800
2026/06/04 2,715 2,720 2,684 2,687 709,100
2026/06/03 2,696 2,720 2,678 2,719 1,028,600
2026/06/02 2,685 2,737 2,663 2,712 1,078,000
2026/06/01 2,800 2,800 2,713 2,713 1,333,600
2026/05/29 2,694 2,759 2,692 2,728 1,345,200
2026/05/28 2,749 2,758 2,705 2,712 923,600
2026/05/27 2,685 2,726 2,672 2,711 1,015,600
2026/05/26 2,696 2,708 2,680 2,697 1,009,300
2026/05/25 2,720 2,720 2,675 2,677 1,499,200
2026/05/22 2,779 2,785 2,723 2,725 1,920,100
2026/05/21 2,840 2,852 2,790 2,811 1,319,100
2026/05/20 2,882 2,894 2,831 2,844 1,202,100
2026/05/19 2,789 2,872 2,777 2,866 1,910,200
2026/05/18 2,878 2,892 2,695 2,762 4,299,100
2026/05/15 2,983 3,019 2,980 3,019 1,161,600
2026/05/14 3,046 3,050 2,979 2,982 1,294,500
2026/05/13 3,009 3,054 3,009 3,048 860,900
2026/05/12 2,991 3,010 2,980 2,991 765,700
2026/05/11 2,991 3,016 2,987 2,990 714,200
2026/05/08 3,001 3,001 2,974 2,983 1,269,100
2026/05/07 2,975 2,992 2,968 2,989 1,034,200
2026/05/01 2,997 3,002 2,964 2,991 759,700
2026/04/30 3,004 3,028 2,982 3,004 831,400
2026/04/28 3,011 3,041 3,000 3,041 982,600
2026/04/27 2,958 2,991 2,950 2,977 856,100
2026/04/24 2,990 3,009 2,977 2,985 770,300
2026/04/23 2,979 3,009 2,958 2,989 999,000
2026/04/22 3,020 3,033 2,991 2,991 1,006,300
2026/04/21 3,068 3,073 3,025 3,025 597,200
2026/04/20 3,050 3,058 3,031 3,043 595,800
2026/04/17 3,038 3,055 3,030 3,034 528,600
2026/04/16 3,045 3,072 3,030 3,040 647,600
2026/04/15 3,046 3,070 3,040 3,059 584,300
2026/04/14 3,069 3,073 3,029 3,041 642,700
2026/04/13 3,065 3,081 3,046 3,053 434,600
2026/04/10 3,129 3,129 3,072 3,072 805,700
2026/04/09 3,129 3,155 3,090 3,090 780,000
2026/04/08 3,134 3,136 3,101 3,102 1,012,300
2026/04/07 3,109 3,130 3,080 3,090 568,100
2026/04/06 3,119 3,135 3,087 3,092 535,600
2026/04/03 3,129 3,166 3,121 3,121 628,900
2026/03/27 3,135 3,165 3,120 3,133 1,092,700
2026/03/26 3,105 3,135 3,100 3,117 612,400
2026/03/25 3,095 3,133 3,090 3,106 883,100
2026/03/24 3,042 3,082 3,028 3,075 865,300
2026/03/23 3,006 3,025 2,995 3,009 1,029,300
2026/03/19 3,048 3,056 3,030 3,030 795,400
2026/03/18 3,071 3,074 3,038 3,074 553,200
2026/03/17 3,028 3,051 3,026 3,043 717,000
2026/03/16 3,085 3,089 3,035 3,035 610,300
2026/03/13 3,049 3,114 3,049 3,084 754,200
2026/03/12 3,101 3,113 3,067 3,067 796,500
2026/03/11 3,155 3,177 3,140 3,140 624,200
2026/03/10 3,177 3,190 3,149 3,167 980,000
2026/03/09 3,100 3,168 3,090 3,155 1,212,600
2026/03/06 3,111 3,173 3,082 3,165 1,108,500
2026/03/05 3,119 3,130 3,076 3,080 728,400
2026/03/04 3,113 3,119 3,054 3,054 1,129,600
2026/03/03 3,150 3,158 3,110 3,131 920,800
2026/03/02 3,138 3,186 3,117 3,163 930,000
2026/02/27 3,171 3,186 3,139 3,174 906,300
2026/02/26 3,138 3,171 3,125 3,137 678,000
2026/02/25 3,133 3,139 3,104 3,116 824,000
2026/02/24 3,125 3,138 3,093 3,100 760,200
2026/02/20 3,160 3,175 3,120 3,130 844,400
2026/02/19 3,181 3,200 3,160 3,189 543,500
2026/02/18 3,164 3,197 3,152 3,196 594,600
2026/02/17 3,160 3,187 3,148 3,148 529,300
2026/02/16 3,212 3,212 3,150 3,169 761,800
2026/02/13 3,200 3,206 3,150 3,164 1,169,600
2026/02/12 3,168 3,207 3,115 3,204 1,392,400
2026/02/10 3,186 3,208 3,154 3,167 1,095,400
2026/02/09 3,152 3,190 3,125 3,179 1,290,300
2026/02/06 3,097 3,106 3,084 3,103 548,300
2026/02/05 3,090 3,117 3,066 3,095 600,100
2026/02/04 3,035 3,062 3,028 3,043 666,600
2026/02/03 3,014 3,066 3,002 3,053 677,000
2026/02/02 3,065 3,068 3,026 3,027 752,200
2026/01/30 2,994 3,033 2,994 3,026 860,000
2026/01/29 2,974 2,999 2,936 2,994 1,053,300
2026/01/28 3,005 3,015 2,992 3,000 861,000
2026/01/27 3,034 3,044 3,011 3,021 660,300
2026/01/26 3,055 3,069 3,046 3,046 738,900
2026/01/23 3,086 3,109 3,070 3,081 699,100
2026/01/22 3,100 3,102 3,059 3,059 861,800
2026/01/21 3,137 3,159 3,086 3,102 955,800
2026/01/20 3,142 3,165 3,130 3,160 599,600
2026/01/19 3,160 3,164 3,131 3,135 704,400
2026/01/16 3,180 3,183 3,131 3,150 827,000
2026/01/15 3,220 3,224 3,182 3,194 742,800
2026/01/14 3,235 3,241 3,189 3,199 828,100
2026/01/13 3,241 3,249 3,202 3,202 809,600
2026/01/09 3,262 3,262 3,177 3,215 802,300
2026/01/08 3,215 3,244 3,215 3,226 434,500
2026/01/07 3,210 3,240 3,201 3,220 481,300
2026/01/06 3,246 3,258 3,212 3,231 681,000
2026/01/05 3,225 3,243 3,189 3,220 476,700

このページの先頭へ