ブックオフグループホールディングス(9278)の株価時系列情報
ブックオフグループホールディングス(9278)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 |
|---|---|---|---|---|---|
| 2026/05/12 | 2,060 | 2,073 | 2,030 | 2,047 | 45,800 |
| 2026/05/11 | 2,000 | 2,067 | 2,000 | 2,049 | 84,700 |
| 2026/05/08 | 2,010 | 2,017 | 1,989 | 2,017 | 85,300 |
| 2026/05/07 | 2,047 | 2,047 | 2,002 | 2,002 | 109,100 |
| 2026/05/01 | 2,003 | 2,033 | 1,981 | 2,020 | 68,000 |
| 2026/04/30 | 2,086 | 2,086 | 2,014 | 2,026 | 75,100 |
| 2026/04/28 | 2,023 | 2,047 | 1,999 | 2,047 | 92,900 |
| 2026/04/27 | 2,012 | 2,027 | 1,990 | 1,991 | 75,200 |
| 2026/04/24 | 2,047 | 2,064 | 2,005 | 2,010 | 62,400 |
| 2026/04/23 | 2,098 | 2,110 | 2,044 | 2,044 | 77,600 |
| 2026/04/22 | 2,163 | 2,175 | 2,098 | 2,098 | 90,100 |
| 2026/04/21 | 2,198 | 2,215 | 2,150 | 2,152 | 88,900 |
| 2026/04/20 | 2,214 | 2,226 | 2,175 | 2,195 | 87,900 |
| 2026/04/17 | 2,236 | 2,253 | 2,170 | 2,170 | 109,700 |
| 2026/04/16 | 2,196 | 2,259 | 2,175 | 2,247 | 216,600 |
| 2026/04/15 | 2,168 | 2,212 | 2,157 | 2,181 | 216,800 |
| 2026/04/14 | 2,060 | 2,163 | 2,050 | 2,155 | 602,300 |
| 2026/04/13 | 1,880 | 1,916 | 1,878 | 1,904 | 135,000 |
| 2026/04/10 | 1,942 | 1,958 | 1,886 | 1,888 | 70,200 |
| 2026/04/09 | 1,978 | 1,978 | 1,922 | 1,922 | 64,000 |
| 2026/04/08 | 2,000 | 2,003 | 1,965 | 1,978 | 92,600 |
| 2026/04/07 | 1,925 | 1,975 | 1,925 | 1,975 | 66,400 |
| 2026/04/06 | 1,894 | 1,921 | 1,890 | 1,920 | 40,100 |
| 2026/04/03 | 1,885 | 1,906 | 1,874 | 1,893 | 42,500 |
| 2026/03/27 | 1,797 | 1,819 | 1,789 | 1,819 | 60,100 |
| 2026/03/26 | 1,785 | 1,798 | 1,769 | 1,798 | 36,500 |
| 2026/03/25 | 1,776 | 1,786 | 1,765 | 1,780 | 48,800 |
| 2026/03/24 | 1,716 | 1,742 | 1,701 | 1,738 | 48,100 |
| 2026/03/23 | 1,721 | 1,721 | 1,680 | 1,680 | 71,500 |
| 2026/03/19 | 1,790 | 1,798 | 1,745 | 1,745 | 53,500 |
| 2026/03/18 | 1,780 | 1,806 | 1,780 | 1,805 | 41,500 |
| 2026/03/17 | 1,765 | 1,798 | 1,765 | 1,775 | 33,300 |
| 2026/03/16 | 1,775 | 1,782 | 1,755 | 1,757 | 41,200 |
| 2026/03/13 | 1,771 | 1,795 | 1,771 | 1,782 | 45,100 |
| 2026/03/12 | 1,811 | 1,812 | 1,780 | 1,782 | 43,600 |
| 2026/03/11 | 1,819 | 1,843 | 1,807 | 1,825 | 36,100 |
| 2026/03/10 | 1,810 | 1,825 | 1,793 | 1,818 | 52,000 |
| 2026/03/09 | 1,777 | 1,797 | 1,743 | 1,786 | 88,500 |
| 2026/03/06 | 1,858 | 1,879 | 1,827 | 1,834 | 57,700 |
| 2026/03/05 | 1,848 | 1,900 | 1,837 | 1,883 | 79,600 |
| 2026/03/04 | 1,800 | 1,829 | 1,753 | 1,783 | 95,100 |
| 2026/03/03 | 1,920 | 1,920 | 1,821 | 1,821 | 100,400 |
| 2026/03/02 | 1,894 | 1,936 | 1,890 | 1,910 | 69,100 |
| 2026/02/27 | 1,915 | 1,944 | 1,900 | 1,913 | 80,400 |
| 2026/02/26 | 1,970 | 1,976 | 1,915 | 1,929 | 120,400 |
| 2026/02/25 | 1,957 | 1,998 | 1,934 | 1,968 | 171,100 |
| 2026/02/24 | 1,859 | 2,016 | 1,844 | 1,957 | 296,100 |
| 2026/02/20 | 2,037 | 2,072 | 1,865 | 1,878 | 784,900 |
| 2026/02/19 | 2,100 | 2,100 | 2,100 | 2,100 | 102,200 |
| 2026/02/18 | 1,653 | 1,700 | 1,653 | 1,700 | 83,400 |
| 2026/02/17 | 1,641 | 1,653 | 1,636 | 1,647 | 26,700 |
| 2026/02/16 | 1,655 | 1,657 | 1,638 | 1,641 | 26,100 |
| 2026/02/13 | 1,667 | 1,668 | 1,638 | 1,649 | 34,400 |
| 2026/02/12 | 1,646 | 1,667 | 1,646 | 1,667 | 51,200 |
| 2026/02/10 | 1,627 | 1,650 | 1,626 | 1,646 | 30,900 |
| 2026/02/09 | 1,648 | 1,649 | 1,624 | 1,626 | 49,100 |
| 2026/02/06 | 1,629 | 1,635 | 1,612 | 1,623 | 25,800 |
| 2026/02/05 | 1,620 | 1,642 | 1,620 | 1,628 | 47,400 |
| 2026/02/04 | 1,600 | 1,618 | 1,594 | 1,610 | 35,100 |
| 2026/02/03 | 1,602 | 1,609 | 1,592 | 1,596 | 39,700 |
| 2026/02/02 | 1,607 | 1,615 | 1,592 | 1,596 | 44,700 |
| 2026/01/30 | 1,575 | 1,591 | 1,575 | 1,585 | 33,300 |
| 2026/01/29 | 1,574 | 1,585 | 1,550 | 1,575 | 49,600 |
| 2026/01/28 | 1,599 | 1,599 | 1,571 | 1,571 | 50,300 |
| 2026/01/27 | 1,594 | 1,610 | 1,590 | 1,599 | 48,600 |
| 2026/01/26 | 1,630 | 1,630 | 1,592 | 1,596 | 91,700 |
| 2026/01/23 | 1,640 | 1,649 | 1,625 | 1,639 | 50,300 |
| 2026/01/22 | 1,669 | 1,669 | 1,639 | 1,639 | 50,300 |
| 2026/01/21 | 1,613 | 1,654 | 1,613 | 1,644 | 123,700 |
| 2026/01/20 | 1,610 | 1,635 | 1,590 | 1,622 | 102,600 |
| 2026/01/19 | 1,638 | 1,638 | 1,595 | 1,617 | 102,300 |
| 2026/01/16 | 1,642 | 1,660 | 1,596 | 1,638 | 134,600 |
| 2026/01/15 | 1,640 | 1,679 | 1,625 | 1,654 | 161,700 |
| 2026/01/14 | 1,601 | 1,658 | 1,569 | 1,644 | 374,900 |
| 2026/01/13 | 1,539 | 1,539 | 1,493 | 1,504 | 107,500 |
| 2026/01/09 | 1,510 | 1,540 | 1,510 | 1,529 | 77,100 |
| 2026/01/08 | 1,490 | 1,506 | 1,488 | 1,504 | 74,600 |
| 2026/01/07 | 1,475 | 1,490 | 1,473 | 1,490 | 51,800 |
| 2026/01/06 | 1,475 | 1,486 | 1,473 | 1,483 | 40,600 |
| 2026/01/05 | 1,479 | 1,485 | 1,464 | 1,472 | 45,600 |
| 2025/12/30 | 1,471 | 1,481 | 1,468 | 1,469 | 35,900 |
| 2025/12/29 | 1,489 | 1,489 | 1,464 | 1,470 | 51,600 |
| 2025/12/26 | 1,467 | 1,488 | 1,467 | 1,488 | 48,500 |
| 2025/12/25 | 1,449 | 1,466 | 1,444 | 1,465 | 40,200 |
| 2025/12/24 | 1,442 | 1,448 | 1,440 | 1,442 | 29,600 |
| 2025/12/23 | 1,419 | 1,444 | 1,419 | 1,444 | 56,000 |
| 2025/12/22 | 1,414 | 1,417 | 1,402 | 1,416 | 37,100 |
| 2025/12/19 | 1,405 | 1,415 | 1,405 | 1,410 | 39,600 |
| 2025/12/18 | 1,399 | 1,413 | 1,393 | 1,405 | 43,500 |
| 2025/12/17 | 1,397 | 1,397 | 1,387 | 1,390 | 21,200 |
| 2025/12/16 | 1,400 | 1,403 | 1,389 | 1,390 | 39,100 |
| 2025/12/15 | 1,401 | 1,409 | 1,392 | 1,403 | 41,100 |
| 2025/12/12 | 1,404 | 1,410 | 1,396 | 1,400 | 44,300 |
| 2025/12/11 | 1,410 | 1,412 | 1,385 | 1,391 | 55,300 |
| 2025/12/10 | 1,408 | 1,413 | 1,405 | 1,409 | 44,200 |
| 2025/12/09 | 1,407 | 1,407 | 1,394 | 1,401 | 35,500 |
| 2025/12/08 | 1,390 | 1,409 | 1,390 | 1,408 | 51,800 |
| 2025/12/05 | 1,392 | 1,394 | 1,383 | 1,389 | 28,700 |
| 2025/12/04 | 1,375 | 1,384 | 1,375 | 1,383 | 28,700 |
| 2025/12/03 | 1,380 | 1,385 | 1,374 | 1,375 | 41,200 |
| 2025/12/02 | 1,392 | 1,397 | 1,380 | 1,380 | 35,200 |
| 2025/12/01 | 1,406 | 1,407 | 1,387 | 1,395 | 40,900 |
| 2025/11/28 | 1,402 | 1,407 | 1,397 | 1,407 | 29,900 |
| 2025/11/27 | 1,400 | 1,404 | 1,390 | 1,402 | 47,600 |
| 2025/11/26 | 1,387 | 1,403 | 1,387 | 1,402 | 55,500 |
| 2025/11/25 | 1,410 | 1,410 | 1,382 | 1,389 | 51,500 |
| 2025/11/21 | 1,364 | 1,405 | 1,364 | 1,404 | 74,500 |
| 2025/11/20 | 1,377 | 1,383 | 1,364 | 1,369 | 53,200 |
| 2025/11/19 | 1,370 | 1,381 | 1,366 | 1,368 | 56,400 |
| 2025/11/18 | 1,366 | 1,372 | 1,358 | 1,359 | 56,900 |
| 2025/11/17 | 1,390 | 1,391 | 1,362 | 1,369 | 64,900 |
| 2025/11/14 | 1,375 | 1,389 | 1,371 | 1,388 | 52,600 |
| 2025/11/13 | 1,382 | 1,382 | 1,368 | 1,375 | 36,300 |
| 2025/11/12 | 1,367 | 1,380 | 1,362 | 1,375 | 59,300 |
| 2025/11/11 | 1,360 | 1,364 | 1,352 | 1,364 | 64,200 |
| 2025/11/10 | 1,348 | 1,361 | 1,341 | 1,359 | 41,400 |
| 2025/11/07 | 1,335 | 1,342 | 1,330 | 1,340 | 60,200 |
| 2025/11/06 | 1,325 | 1,340 | 1,315 | 1,335 | 58,600 |
| 2025/11/05 | 1,318 | 1,324 | 1,307 | 1,321 | 75,500 |
| 2025/11/04 | 1,321 | 1,321 | 1,304 | 1,314 | 77,700 |
| 2025/10/31 | 1,333 | 1,337 | 1,316 | 1,325 | 99,400 |
| 2025/10/30 | 1,331 | 1,344 | 1,331 | 1,333 | 80,800 |
| 2025/10/29 | 1,363 | 1,363 | 1,329 | 1,330 | 133,000 |
| 2025/10/28 | 1,407 | 1,407 | 1,363 | 1,367 | 144,300 |
| 2025/10/27 | 1,402 | 1,408 | 1,397 | 1,407 | 75,100 |
| 2025/10/24 | 1,413 | 1,413 | 1,391 | 1,391 | 88,200 |
| 2025/10/23 | 1,413 | 1,420 | 1,406 | 1,412 | 63,100 |
| 2025/10/22 | 1,403 | 1,411 | 1,399 | 1,410 | 84,400 |
| 2025/10/21 | 1,415 | 1,420 | 1,398 | 1,400 | 105,800 |
| 2025/10/20 | 1,421 | 1,426 | 1,408 | 1,411 | 101,500 |
| 2025/10/17 | 1,417 | 1,425 | 1,405 | 1,413 | 75,900 |
| 2025/10/16 | 1,435 | 1,449 | 1,413 | 1,417 | 96,800 |
| 2025/10/15 | 1,400 | 1,436 | 1,400 | 1,428 | 226,900 |
| 2025/10/14 | 1,449 | 1,457 | 1,433 | 1,442 | 127,200 |
| 2025/10/10 | 1,479 | 1,479 | 1,453 | 1,461 | 76,300 |
| 2025/10/09 | 1,504 | 1,504 | 1,485 | 1,490 | 61,300 |
| 2025/10/08 | 1,508 | 1,527 | 1,504 | 1,506 | 55,800 |
| 2025/10/07 | 1,500 | 1,510 | 1,491 | 1,503 | 66,500 |
| 2025/10/06 | 1,505 | 1,507 | 1,479 | 1,492 | 87,400 |
| 2025/10/03 | 1,467 | 1,497 | 1,467 | 1,478 | 53,000 |
| 2025/10/02 | 1,484 | 1,484 | 1,459 | 1,468 | 62,700 |
| 2025/10/01 | 1,506 | 1,510 | 1,483 | 1,486 | 54,900 |
| 2025/09/30 | 1,526 | 1,526 | 1,502 | 1,506 | 65,100 |
| 2025/09/29 | 1,562 | 1,562 | 1,525 | 1,525 | 60,000 |
| 2025/09/26 | 1,563 | 1,565 | 1,550 | 1,562 | 48,100 |
| 2025/09/25 | 1,562 | 1,568 | 1,555 | 1,565 | 55,700 |
| 2025/09/24 | 1,544 | 1,560 | 1,543 | 1,556 | 49,800 |
| 2025/09/22 | 1,538 | 1,550 | 1,536 | 1,536 | 33,200 |
| 2025/09/19 | 1,536 | 1,544 | 1,531 | 1,535 | 41,100 |
| 2025/09/18 | 1,553 | 1,553 | 1,540 | 1,542 | 30,400 |
| 2025/09/17 | 1,554 | 1,559 | 1,546 | 1,553 | 25,200 |
| 2025/09/16 | 1,570 | 1,571 | 1,553 | 1,560 | 41,000 |
| 2025/09/12 | 1,583 | 1,583 | 1,563 | 1,572 | 42,800 |
| 2025/09/11 | 1,590 | 1,593 | 1,575 | 1,584 | 33,300 |
| 2025/09/10 | 1,580 | 1,596 | 1,574 | 1,590 | 45,200 |
| 2025/09/09 | 1,593 | 1,597 | 1,571 | 1,582 | 53,900 |
| 2025/09/08 | 1,567 | 1,586 | 1,564 | 1,586 | 92,100 |
| 2025/09/05 | 1,528 | 1,568 | 1,524 | 1,560 | 123,300 |
| 2025/09/04 | 1,529 | 1,530 | 1,518 | 1,521 | 34,700 |
| 2025/09/03 | 1,512 | 1,527 | 1,512 | 1,526 | 53,300 |
| 2025/09/02 | 1,503 | 1,516 | 1,503 | 1,511 | 30,300 |
| 2025/09/01 | 1,497 | 1,511 | 1,497 | 1,506 | 24,400 |
| 2025/08/29 | 1,506 | 1,512 | 1,484 | 1,509 | 46,600 |
| 2025/08/28 | 1,504 | 1,517 | 1,503 | 1,511 | 34,800 |
| 2025/08/27 | 1,490 | 1,511 | 1,484 | 1,508 | 54,800 |
| 2025/08/26 | 1,493 | 1,505 | 1,490 | 1,496 | 44,500 |
| 2025/08/25 | 1,509 | 1,509 | 1,490 | 1,493 | 53,200 |
| 2025/08/22 | 1,515 | 1,515 | 1,486 | 1,500 | 74,400 |
| 2025/08/21 | 1,527 | 1,527 | 1,512 | 1,515 | 45,400 |
| 2025/08/20 | 1,505 | 1,532 | 1,503 | 1,528 | 93,600 |
| 2025/08/19 | 1,502 | 1,513 | 1,502 | 1,504 | 67,200 |
| 2025/08/18 | 1,492 | 1,512 | 1,485 | 1,503 | 56,900 |
| 2025/08/15 | 1,493 | 1,497 | 1,481 | 1,492 | 32,800 |
| 2025/08/14 | 1,486 | 1,496 | 1,475 | 1,493 | 44,400 |
| 2025/08/13 | 1,487 | 1,500 | 1,477 | 1,493 | 67,500 |
| 2025/08/12 | 1,500 | 1,500 | 1,484 | 1,485 | 74,600 |
| 2025/08/08 | 1,485 | 1,504 | 1,485 | 1,500 | 92,400 |
| 2025/08/07 | 1,480 | 1,493 | 1,480 | 1,491 | 68,500 |
| 2025/08/06 | 1,475 | 1,482 | 1,464 | 1,481 | 68,600 |
| 2025/08/05 | 1,479 | 1,479 | 1,462 | 1,469 | 56,300 |
| 2025/08/04 | 1,447 | 1,479 | 1,445 | 1,470 | 74,100 |
| 2025/08/01 | 1,435 | 1,467 | 1,435 | 1,452 | 56,500 |
| 2025/07/31 | 1,433 | 1,449 | 1,433 | 1,440 | 66,200 |
| 2025/07/30 | 1,449 | 1,449 | 1,433 | 1,440 | 43,500 |
| 2025/07/29 | 1,422 | 1,452 | 1,417 | 1,451 | 77,700 |
| 2025/07/28 | 1,421 | 1,437 | 1,413 | 1,424 | 55,100 |
| 2025/07/25 | 1,415 | 1,439 | 1,415 | 1,423 | 94,100 |
| 2025/07/24 | 1,406 | 1,414 | 1,402 | 1,406 | 45,700 |
| 2025/07/23 | 1,397 | 1,407 | 1,389 | 1,403 | 88,200 |
| 2025/07/22 | 1,400 | 1,415 | 1,390 | 1,393 | 64,700 |
| 2025/07/18 | 1,429 | 1,429 | 1,398 | 1,400 | 57,400 |
| 2025/07/17 | 1,422 | 1,426 | 1,414 | 1,417 | 52,000 |
| 2025/07/16 | 1,436 | 1,450 | 1,411 | 1,422 | 89,700 |
| 2025/07/15 | 1,448 | 1,460 | 1,438 | 1,439 | 77,600 |
| 2025/07/14 | 1,485 | 1,490 | 1,440 | 1,453 | 142,800 |
| 2025/07/11 | 1,470 | 1,538 | 1,450 | 1,482 | 712,000 |
| 2025/07/10 | 1,426 | 1,437 | 1,410 | 1,418 | 191,800 |
| 2025/07/09 | 1,422 | 1,434 | 1,415 | 1,425 | 92,600 |
| 2025/07/08 | 1,418 | 1,429 | 1,413 | 1,425 | 91,200 |
| 2025/07/07 | 1,425 | 1,429 | 1,410 | 1,412 | 67,800 |