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

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
2024/03/28 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
2023/10/02 1,250 1,272 1,250 1,250 74,200
2023/09/29 1,254 1,274 1,244 1,247 75,600
2023/09/28 1,263 1,265 1,252 1,254 43,500
2023/09/27 1,259 1,263 1,249 1,261 64,900
2023/09/26 1,258 1,265 1,252 1,259 50,000
2023/09/25 1,255 1,264 1,244 1,260 116,900
2023/09/22 1,225 1,243 1,217 1,235 67,000
2023/09/21 1,231 1,240 1,227 1,227 45,400
2023/09/20 1,250 1,252 1,236 1,236 33,900
2023/09/19 1,240 1,250 1,236 1,250 47,800
2023/09/15 1,245 1,249 1,233 1,240 60,100
2023/09/14 1,259 1,260 1,240 1,242 48,700
2023/09/13 1,250 1,265 1,250 1,259 70,800
2023/09/12 1,245 1,256 1,245 1,248 67,700
2023/09/11 1,238 1,243 1,229 1,243 76,000
2023/09/08 1,236 1,241 1,227 1,230 59,600
2023/09/07 1,233 1,243 1,230 1,239 71,400
2023/09/06 1,249 1,250 1,232 1,242 88,000
2023/09/05 1,257 1,257 1,231 1,246 101,700
2023/09/04 1,232 1,244 1,232 1,238 94,400
2023/09/01 1,210 1,231 1,209 1,231 111,600
2023/08/31 1,202 1,209 1,189 1,205 112,900
2023/08/30 1,216 1,216 1,197 1,205 98,900
2023/08/29 1,215 1,219 1,208 1,210 49,400
2023/08/28 1,225 1,232 1,199 1,209 78,500
2023/08/25 1,210 1,223 1,203 1,221 56,200
2023/08/24 1,220 1,222 1,207 1,211 32,900
2023/08/23 1,224 1,224 1,205 1,218 55,300
2023/08/22 1,215 1,224 1,210 1,224 77,400
2023/08/21 1,198 1,218 1,198 1,213 78,600
2023/08/18 1,217 1,220 1,197 1,202 118,300
2023/08/17 1,234 1,235 1,214 1,231 84,900
2023/08/16 1,265 1,273 1,235 1,235 116,800
2023/08/15 1,270 1,276 1,254 1,269 151,400
2023/08/14 1,252 1,279 1,252 1,267 196,600
2023/08/10 1,234 1,251 1,234 1,244 139,600
2023/08/09 1,223 1,241 1,223 1,229 138,800
2023/08/08 1,219 1,229 1,212 1,223 134,900
2023/08/07 1,196 1,217 1,193 1,216 230,300
2023/08/04 1,199 1,216 1,197 1,204 110,200
2023/08/03 1,195 1,203 1,188 1,192 148,500
2023/08/02 1,201 1,214 1,190 1,195 113,600
2023/08/01 1,197 1,210 1,197 1,201 83,300
2023/07/31 1,209 1,220 1,193 1,199 136,700
2023/07/28 1,196 1,211 1,187 1,205 301,900
2023/07/27 1,180 1,208 1,177 1,205 175,600
2023/07/26 1,171 1,187 1,167 1,179 119,800
2023/07/25 1,188 1,216 1,169 1,174 280,400
2023/07/24 1,152 1,200 1,152 1,181 344,600
2023/07/21 1,155 1,156 1,134 1,138 161,500
2023/07/20 1,151 1,165 1,149 1,155 92,000
2023/07/19 1,160 1,164 1,148 1,155 129,700
2023/07/18 1,164 1,173 1,149 1,155 140,400
2023/07/14 1,182 1,186 1,155 1,160 294,600
2023/07/13 1,190 1,190 1,163 1,181 420,700
2023/07/12 1,196 1,222 1,177 1,201 561,400
2023/07/11 1,189 1,235 1,187 1,194 1,673,900
2023/07/10 1,274 1,327 1,269 1,320 997,400
2023/07/07 1,254 1,272 1,243 1,266 243,100
2023/07/06 1,255 1,259 1,239 1,254 125,200
2023/07/05 1,272 1,290 1,254 1,257 242,300
2023/07/04 1,245 1,262 1,241 1,254 108,600
2023/07/03 1,241 1,253 1,240 1,250 78,800
2023/06/30 1,231 1,239 1,221 1,231 115,000
2023/06/29 1,235 1,244 1,227 1,231 120,600
2023/06/28 1,250 1,252 1,233 1,237 131,600
2023/06/27 1,250 1,251 1,241 1,250 56,700
2023/06/26 1,254 1,257 1,238 1,252 48,600
2023/06/23 1,279 1,279 1,247 1,254 84,300
2023/06/22 1,281 1,281 1,272 1,272 59,000
2023/06/21 1,271 1,284 1,269 1,277 59,900
2023/06/20 1,267 1,275 1,261 1,275 46,100
2023/06/19 1,269 1,275 1,259 1,270 99,600
2023/06/16 1,252 1,267 1,249 1,261 67,000
2023/06/15 1,248 1,259 1,246 1,251 56,300
2023/06/14 1,258 1,258 1,243 1,248 71,500
2023/06/13 1,264 1,266 1,250 1,253 63,100
2023/06/12 1,234 1,261 1,226 1,260 121,800
2023/06/09 1,243 1,243 1,231 1,233 92,300
2023/06/08 1,262 1,266 1,230 1,233 114,000
2023/06/07 1,270 1,277 1,256 1,262 124,200
2023/06/06 1,250 1,261 1,241 1,261 106,300

このページの先頭へ