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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,370 | 1,372 | 1,330 | 1,330 | 143,600 |
| 2024/07/25 | 1,351 | 1,379 | 1,342 | 1,370 | 190,200 |
| 2024/07/24 | 1,368 | 1,378 | 1,352 | 1,352 | 101,800 |
| 2024/07/23 | 1,371 | 1,379 | 1,360 | 1,369 | 93,000 |
| 2024/07/22 | 1,373 | 1,378 | 1,361 | 1,370 | 96,100 |
| 2024/07/19 | 1,402 | 1,403 | 1,365 | 1,373 | 269,000 |
| 2024/07/18 | 1,415 | 1,433 | 1,399 | 1,407 | 196,800 |
| 2024/07/17 | 1,414 | 1,422 | 1,395 | 1,410 | 238,800 |
| 2024/07/16 | 1,426 | 1,427 | 1,401 | 1,401 | 241,400 |
| 2024/07/12 | 1,424 | 1,444 | 1,422 | 1,426 | 170,400 |
| 2024/07/11 | 1,450 | 1,450 | 1,414 | 1,443 | 225,900 |
| 2024/07/10 | 1,469 | 1,483 | 1,435 | 1,443 | 226,900 |
| 2024/07/09 | 1,451 | 1,474 | 1,439 | 1,468 | 192,700 |
| 2024/07/08 | 1,461 | 1,471 | 1,445 | 1,445 | 285,600 |
| 2024/07/05 | 1,425 | 1,453 | 1,421 | 1,451 | 218,500 |
| 2024/07/04 | 1,441 | 1,452 | 1,421 | 1,427 | 226,600 |
| 2024/07/03 | 1,480 | 1,492 | 1,427 | 1,440 | 455,500 |
| 2024/07/02 | 1,442 | 1,479 | 1,438 | 1,472 | 420,900 |
| 2024/07/01 | 1,395 | 1,442 | 1,392 | 1,436 | 594,900 |
| 2024/06/28 | 1,442 | 1,442 | 1,400 | 1,412 | 900,000 |
| 2024/06/27 | 1,405 | 1,442 | 1,380 | 1,429 | 2,137,700 |
| 2024/06/26 | 1,340 | 1,459 | 1,330 | 1,405 | 4,046,400 |
| 2024/06/25 | 1,555 | 1,580 | 1,553 | 1,568 | 43,000 |
| 2024/06/24 | 1,558 | 1,567 | 1,547 | 1,547 | 42,100 |
| 2024/06/21 | 1,552 | 1,567 | 1,544 | 1,547 | 54,600 |
| 2024/06/20 | 1,577 | 1,590 | 1,547 | 1,564 | 52,100 |
| 2024/06/19 | 1,592 | 1,596 | 1,576 | 1,587 | 37,300 |
| 2024/06/18 | 1,600 | 1,609 | 1,588 | 1,593 | 51,000 |
| 2024/06/17 | 1,591 | 1,596 | 1,548 | 1,586 | 80,600 |
| 2024/06/14 | 1,538 | 1,612 | 1,538 | 1,603 | 147,300 |
| 2024/06/13 | 1,564 | 1,569 | 1,525 | 1,525 | 61,200 |
| 2024/06/12 | 1,562 | 1,576 | 1,541 | 1,575 | 69,800 |
| 2024/06/11 | 1,592 | 1,613 | 1,570 | 1,570 | 62,100 |
| 2024/06/10 | 1,565 | 1,605 | 1,555 | 1,594 | 71,100 |
| 2024/06/07 | 1,589 | 1,601 | 1,556 | 1,571 | 82,400 |
| 2024/06/06 | 1,620 | 1,626 | 1,560 | 1,591 | 97,300 |
| 2024/06/05 | 1,596 | 1,615 | 1,590 | 1,607 | 103,400 |
| 2024/06/04 | 1,535 | 1,594 | 1,535 | 1,594 | 119,000 |
| 2024/06/03 | 1,550 | 1,557 | 1,535 | 1,538 | 127,800 |
| 2024/05/31 | 1,490 | 1,544 | 1,487 | 1,544 | 233,000 |
| 2024/05/30 | 1,456 | 1,483 | 1,449 | 1,478 | 536,700 |
| 2024/05/29 | 1,533 | 1,557 | 1,502 | 1,503 | 819,100 |
| 2024/05/28 | 1,563 | 1,577 | 1,549 | 1,556 | 192,500 |
| 2024/05/27 | 1,560 | 1,570 | 1,530 | 1,546 | 193,100 |
| 2024/05/24 | 1,562 | 1,570 | 1,554 | 1,554 | 141,700 |
| 2024/05/23 | 1,575 | 1,580 | 1,543 | 1,567 | 179,700 |
| 2024/05/22 | 1,620 | 1,620 | 1,581 | 1,581 | 182,100 |
| 2024/05/21 | 1,642 | 1,645 | 1,622 | 1,622 | 91,300 |
| 2024/05/20 | 1,621 | 1,656 | 1,620 | 1,642 | 100,100 |
| 2024/05/17 | 1,629 | 1,641 | 1,608 | 1,624 | 112,800 |
| 2024/05/16 | 1,651 | 1,663 | 1,637 | 1,647 | 92,500 |
| 2024/05/15 | 1,689 | 1,695 | 1,648 | 1,649 | 133,800 |
| 2024/05/14 | 1,697 | 1,705 | 1,678 | 1,691 | 80,900 |
| 2024/05/13 | 1,670 | 1,707 | 1,667 | 1,696 | 106,300 |
| 2024/05/10 | 1,696 | 1,708 | 1,665 | 1,677 | 213,300 |
| 2024/05/09 | 1,744 | 1,749 | 1,678 | 1,688 | 250,000 |
| 2024/05/08 | 1,779 | 1,789 | 1,741 | 1,741 | 140,500 |
| 2024/05/07 | 1,725 | 1,793 | 1,725 | 1,790 | 166,200 |
| 2024/05/02 | 1,734 | 1,756 | 1,711 | 1,715 | 179,200 |
| 2024/05/01 | 1,707 | 1,747 | 1,698 | 1,727 | 171,100 |
| 2024/04/30 | 1,680 | 1,710 | 1,673 | 1,706 | 201,900 |
| 2024/04/26 | 1,658 | 1,694 | 1,645 | 1,672 | 317,800 |
| 2024/04/25 | 1,740 | 1,748 | 1,648 | 1,659 | 279,800 |
| 2024/04/24 | 1,769 | 1,770 | 1,711 | 1,724 | 246,700 |
| 2024/04/23 | 1,720 | 1,750 | 1,693 | 1,729 | 273,100 |
| 2024/04/22 | 1,647 | 1,717 | 1,644 | 1,716 | 283,800 |
| 2024/04/19 | 1,654 | 1,657 | 1,617 | 1,631 | 211,800 |
| 2024/04/18 | 1,590 | 1,665 | 1,577 | 1,660 | 293,000 |
| 2024/04/17 | 1,525 | 1,576 | 1,521 | 1,562 | 183,000 |
| 2024/04/16 | 1,561 | 1,561 | 1,501 | 1,505 | 206,800 |
| 2024/04/15 | 1,502 | 1,618 | 1,497 | 1,618 | 276,100 |
| 2024/04/12 | 1,586 | 1,589 | 1,461 | 1,513 | 473,000 |
| 2024/04/11 | 1,495 | 1,521 | 1,491 | 1,506 | 203,600 |
| 2024/04/10 | 1,460 | 1,485 | 1,458 | 1,481 | 83,200 |
| 2024/04/09 | 1,440 | 1,461 | 1,433 | 1,455 | 87,400 |
| 2024/04/08 | 1,454 | 1,465 | 1,450 | 1,464 | 147,600 |
| 2024/04/05 | 1,428 | 1,433 | 1,410 | 1,433 | 72,200 |
| 2024/04/04 | 1,459 | 1,469 | 1,448 | 1,452 | 86,400 |
| 2024/04/03 | 1,411 | 1,454 | 1,405 | 1,446 | 90,600 |
| 2024/04/02 | 1,490 | 1,490 | 1,401 | 1,412 | 160,200 |
| 2024/04/01 | 1,497 | 1,509 | 1,493 | 1,497 | 115,700 |
| 2024/03/29 | 1,454 | 1,489 | 1,452 | 1,485 | 103,800 |
| 2024/03/28 | 1,434 | 1,453 | 1,434 | 1,444 | 149,300 |
| 2024/03/27 | 1,434 | 1,439 | 1,423 | 1,430 | 71,100 |
| 2024/03/26 | 1,430 | 1,431 | 1,413 | 1,425 | 79,500 |
| 2024/03/25 | 1,410 | 1,434 | 1,408 | 1,427 | 81,600 |
| 2024/03/22 | 1,397 | 1,417 | 1,397 | 1,410 | 116,800 |
| 2024/03/21 | 1,390 | 1,406 | 1,389 | 1,397 | 138,500 |
| 2024/03/19 | 1,375 | 1,381 | 1,365 | 1,370 | 50,500 |
| 2024/03/18 | 1,360 | 1,376 | 1,358 | 1,375 | 43,400 |
| 2024/03/15 | 1,377 | 1,377 | 1,355 | 1,356 | 52,300 |
| 2024/03/14 | 1,350 | 1,378 | 1,347 | 1,378 | 126,800 |
| 2024/03/13 | 1,345 | 1,352 | 1,337 | 1,348 | 119,700 |
| 2024/03/12 | 1,322 | 1,335 | 1,314 | 1,335 | 78,300 |
| 2024/03/11 | 1,316 | 1,322 | 1,307 | 1,322 | 57,100 |
| 2024/03/08 | 1,299 | 1,322 | 1,298 | 1,322 | 85,700 |
| 2024/03/07 | 1,309 | 1,313 | 1,295 | 1,305 | 52,100 |
| 2024/03/06 | 1,290 | 1,311 | 1,287 | 1,307 | 91,300 |
| 2024/03/05 | 1,279 | 1,293 | 1,267 | 1,290 | 55,600 |
| 2024/03/04 | 1,283 | 1,292 | 1,275 | 1,277 | 43,200 |
| 2024/03/01 | 1,290 | 1,292 | 1,276 | 1,282 | 39,600 |
| 2024/02/29 | 1,280 | 1,298 | 1,276 | 1,294 | 83,400 |
| 2024/02/28 | 1,275 | 1,287 | 1,262 | 1,277 | 54,900 |
| 2024/02/27 | 1,274 | 1,279 | 1,260 | 1,263 | 43,300 |
| 2024/02/26 | 1,262 | 1,280 | 1,257 | 1,272 | 78,600 |
| 2024/02/22 | 1,243 | 1,250 | 1,234 | 1,249 | 53,900 |
| 2024/02/21 | 1,241 | 1,248 | 1,217 | 1,233 | 85,300 |
| 2024/02/20 | 1,236 | 1,247 | 1,230 | 1,236 | 52,400 |
| 2024/02/19 | 1,207 | 1,230 | 1,205 | 1,229 | 41,200 |
| 2024/02/16 | 1,195 | 1,214 | 1,195 | 1,207 | 43,500 |
| 2024/02/15 | 1,230 | 1,230 | 1,194 | 1,195 | 60,600 |
| 2024/02/14 | 1,218 | 1,228 | 1,218 | 1,222 | 40,400 |
| 2024/02/13 | 1,217 | 1,229 | 1,209 | 1,221 | 90,500 |
| 2024/02/09 | 1,242 | 1,245 | 1,217 | 1,217 | 55,200 |
| 2024/02/08 | 1,233 | 1,245 | 1,228 | 1,243 | 72,300 |
| 2024/02/07 | 1,252 | 1,265 | 1,235 | 1,245 | 101,000 |
| 2024/02/06 | 1,249 | 1,264 | 1,245 | 1,259 | 111,700 |
| 2024/02/05 | 1,270 | 1,281 | 1,263 | 1,270 | 78,600 |
| 2024/02/02 | 1,270 | 1,271 | 1,253 | 1,264 | 62,600 |
| 2024/02/01 | 1,292 | 1,292 | 1,263 | 1,270 | 89,500 |
| 2024/01/31 | 1,282 | 1,298 | 1,273 | 1,298 | 63,200 |
| 2024/01/30 | 1,297 | 1,305 | 1,281 | 1,281 | 181,100 |
| 2024/01/29 | 1,297 | 1,314 | 1,297 | 1,304 | 88,300 |
| 2024/01/26 | 1,295 | 1,308 | 1,288 | 1,291 | 136,700 |
| 2024/01/25 | 1,260 | 1,288 | 1,259 | 1,288 | 101,300 |
| 2024/01/24 | 1,252 | 1,264 | 1,250 | 1,255 | 73,800 |
| 2024/01/23 | 1,270 | 1,281 | 1,257 | 1,264 | 74,900 |
| 2024/01/22 | 1,255 | 1,272 | 1,242 | 1,267 | 84,000 |
| 2024/01/19 | 1,277 | 1,282 | 1,255 | 1,255 | 94,000 |
| 2024/01/18 | 1,263 | 1,287 | 1,253 | 1,281 | 100,300 |
| 2024/01/17 | 1,285 | 1,300 | 1,275 | 1,277 | 117,300 |
| 2024/01/16 | 1,284 | 1,305 | 1,282 | 1,289 | 232,000 |
| 2024/01/15 | 1,271 | 1,312 | 1,263 | 1,284 | 518,200 |
| 2024/01/12 | 1,183 | 1,198 | 1,178 | 1,181 | 152,200 |
| 2024/01/11 | 1,190 | 1,205 | 1,183 | 1,184 | 104,100 |
| 2024/01/10 | 1,193 | 1,197 | 1,178 | 1,180 | 83,800 |
| 2024/01/09 | 1,170 | 1,190 | 1,170 | 1,190 | 98,200 |
| 2024/01/05 | 1,163 | 1,168 | 1,153 | 1,163 | 70,400 |
| 2024/01/04 | 1,145 | 1,153 | 1,133 | 1,152 | 70,300 |
| 2023/12/29 | 1,147 | 1,150 | 1,135 | 1,140 | 30,900 |
| 2023/12/28 | 1,132 | 1,149 | 1,132 | 1,147 | 29,800 |
| 2023/12/27 | 1,121 | 1,138 | 1,119 | 1,138 | 69,900 |
| 2023/12/26 | 1,115 | 1,125 | 1,115 | 1,121 | 58,300 |
| 2023/12/25 | 1,128 | 1,130 | 1,106 | 1,111 | 57,100 |
| 2023/12/22 | 1,124 | 1,132 | 1,122 | 1,127 | 42,400 |
| 2023/12/21 | 1,137 | 1,137 | 1,127 | 1,130 | 41,800 |
| 2023/12/20 | 1,140 | 1,149 | 1,137 | 1,139 | 40,400 |
| 2023/12/19 | 1,138 | 1,141 | 1,131 | 1,140 | 45,900 |
| 2023/12/18 | 1,147 | 1,147 | 1,127 | 1,143 | 61,500 |
| 2023/12/15 | 1,138 | 1,150 | 1,132 | 1,147 | 80,500 |
| 2023/12/14 | 1,130 | 1,137 | 1,128 | 1,132 | 50,900 |
| 2023/12/13 | 1,120 | 1,129 | 1,119 | 1,124 | 57,300 |
| 2023/12/12 | 1,120 | 1,120 | 1,113 | 1,117 | 31,600 |
| 2023/12/11 | 1,111 | 1,119 | 1,107 | 1,119 | 40,700 |
| 2023/12/08 | 1,122 | 1,122 | 1,098 | 1,106 | 65,400 |
| 2023/12/07 | 1,122 | 1,124 | 1,116 | 1,122 | 35,100 |
| 2023/12/06 | 1,106 | 1,124 | 1,106 | 1,124 | 52,600 |
| 2023/12/05 | 1,120 | 1,122 | 1,107 | 1,107 | 66,100 |
| 2023/12/04 | 1,091 | 1,114 | 1,091 | 1,114 | 101,800 |
| 2023/12/01 | 1,088 | 1,098 | 1,083 | 1,090 | 53,600 |
| 2023/11/30 | 1,081 | 1,088 | 1,079 | 1,085 | 43,900 |
| 2023/11/29 | 1,097 | 1,100 | 1,080 | 1,081 | 88,100 |
| 2023/11/28 | 1,086 | 1,109 | 1,086 | 1,106 | 180,200 |
| 2023/11/27 | 1,084 | 1,089 | 1,080 | 1,084 | 71,000 |
| 2023/11/24 | 1,080 | 1,083 | 1,073 | 1,077 | 70,000 |
| 2023/11/22 | 1,072 | 1,076 | 1,067 | 1,075 | 60,200 |
| 2023/11/21 | 1,058 | 1,070 | 1,057 | 1,065 | 78,500 |
| 2023/11/20 | 1,055 | 1,059 | 1,050 | 1,053 | 89,600 |
| 2023/11/17 | 1,042 | 1,049 | 1,035 | 1,049 | 54,100 |
| 2023/11/16 | 1,047 | 1,054 | 1,042 | 1,042 | 56,500 |
| 2023/11/15 | 1,038 | 1,051 | 1,038 | 1,046 | 99,700 |
| 2023/11/14 | 1,045 | 1,047 | 1,032 | 1,037 | 64,600 |
| 2023/11/13 | 1,046 | 1,049 | 1,035 | 1,040 | 73,400 |
| 2023/11/10 | 1,032 | 1,045 | 1,030 | 1,040 | 64,100 |
| 2023/11/09 | 1,031 | 1,043 | 1,023 | 1,043 | 73,500 |
| 2023/11/08 | 1,046 | 1,049 | 1,027 | 1,033 | 89,000 |
| 2023/11/07 | 1,040 | 1,054 | 1,033 | 1,042 | 179,100 |
| 2023/11/06 | 1,042 | 1,043 | 1,033 | 1,037 | 78,900 |
| 2023/11/02 | 1,032 | 1,039 | 1,021 | 1,029 | 109,800 |
| 2023/11/01 | 1,041 | 1,047 | 1,028 | 1,032 | 134,100 |
| 2023/10/31 | 1,012 | 1,037 | 1,002 | 1,035 | 124,900 |
| 2023/10/30 | 1,008 | 1,021 | 999 | 1,014 | 299,400 |
| 2023/10/27 | 1,029 | 1,029 | 1,009 | 1,021 | 214,200 |
| 2023/10/26 | 1,025 | 1,036 | 1,021 | 1,021 | 136,900 |
| 2023/10/25 | 1,032 | 1,037 | 1,026 | 1,026 | 118,900 |
| 2023/10/24 | 1,025 | 1,030 | 1,005 | 1,029 | 151,200 |
| 2023/10/23 | 1,030 | 1,047 | 1,021 | 1,023 | 183,900 |
| 2023/10/20 | 1,048 | 1,049 | 1,032 | 1,035 | 223,000 |
| 2023/10/19 | 1,075 | 1,088 | 1,057 | 1,057 | 165,800 |
| 2023/10/18 | 1,080 | 1,086 | 1,052 | 1,077 | 155,900 |
| 2023/10/17 | 1,065 | 1,084 | 1,065 | 1,072 | 293,600 |
| 2023/10/16 | 1,053 | 1,060 | 1,020 | 1,060 | 443,300 |
| 2023/10/13 | 1,100 | 1,100 | 1,048 | 1,052 | 1,248,300 |
| 2023/10/12 | 1,220 | 1,220 | 1,187 | 1,201 | 224,100 |
| 2023/10/11 | 1,233 | 1,233 | 1,206 | 1,211 | 94,900 |
| 2023/10/10 | 1,217 | 1,241 | 1,217 | 1,233 | 93,900 |
| 2023/10/06 | 1,230 | 1,233 | 1,211 | 1,216 | 97,400 |
| 2023/10/05 | 1,229 | 1,233 | 1,213 | 1,230 | 87,600 |
| 2023/10/04 | 1,235 | 1,240 | 1,217 | 1,223 | 90,800 |
| 2023/10/03 | 1,252 | 1,263 | 1,238 | 1,244 | 57,200 |