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
2019/12/30 1,031 1,036 1,025 1,030 104,400
2019/12/27 1,055 1,055 1,032 1,032 124,000
2019/12/26 1,046 1,060 1,046 1,052 84,900
2019/12/25 1,059 1,059 1,047 1,050 66,900
2019/12/24 1,058 1,060 1,050 1,052 64,900
2019/12/23 1,048 1,053 1,033 1,050 129,200
2019/12/20 1,054 1,058 1,045 1,051 105,900
2019/12/19 1,071 1,071 1,048 1,054 83,500
2019/12/18 1,080 1,080 1,056 1,064 103,800
2019/12/17 1,066 1,083 1,064 1,074 146,300
2019/12/16 1,071 1,080 1,064 1,071 76,500
2019/12/13 1,090 1,090 1,055 1,070 132,500
2019/12/12 1,096 1,101 1,073 1,075 102,600
2019/12/11 1,096 1,100 1,078 1,096 93,700
2019/12/10 1,100 1,102 1,086 1,087 104,600
2019/12/09 1,099 1,103 1,091 1,091 78,600
2019/12/06 1,108 1,108 1,088 1,093 198,600
2019/12/05 1,080 1,102 1,080 1,098 199,800
2019/12/04 1,051 1,076 1,043 1,070 142,800
2019/12/03 1,061 1,064 1,053 1,057 84,000
2019/12/02 1,067 1,083 1,064 1,066 87,100
2019/11/29 1,073 1,082 1,068 1,068 53,900
2019/11/28 1,092 1,092 1,067 1,073 117,400
2019/11/27 1,096 1,106 1,090 1,092 101,500
2019/11/26 1,109 1,109 1,082 1,083 146,300
2019/11/25 1,093 1,112 1,086 1,101 141,000
2019/11/22 1,082 1,092 1,072 1,088 114,900
2019/11/21 1,086 1,089 1,060 1,082 137,300
2019/11/20 1,096 1,107 1,087 1,096 69,300
2019/11/19 1,102 1,114 1,094 1,105 54,800
2019/11/18 1,103 1,123 1,095 1,102 95,200
2019/11/15 1,078 1,120 1,078 1,109 156,500
2019/11/14 1,088 1,097 1,053 1,080 200,800
2019/11/13 1,093 1,138 1,087 1,088 239,200
2019/11/12 1,067 1,113 1,067 1,081 267,600
2019/11/11 1,034 1,088 1,030 1,065 525,400
2019/11/08 1,157 1,168 1,134 1,154 212,500
2019/11/07 1,139 1,152 1,127 1,152 157,800
2019/11/06 1,169 1,169 1,127 1,150 273,600
2019/11/05 1,188 1,192 1,152 1,165 110,200
2019/11/01 1,165 1,179 1,160 1,163 111,200
2019/10/31 1,193 1,209 1,162 1,167 175,000
2019/10/30 1,190 1,195 1,176 1,184 187,500
2019/10/29 1,165 1,198 1,165 1,188 172,000
2019/10/28 1,148 1,200 1,141 1,164 349,100
2019/10/25 1,159 1,183 1,143 1,148 230,600
2019/10/24 1,162 1,167 1,141 1,151 102,100
2019/10/23 1,138 1,157 1,124 1,150 126,000
2019/10/21 1,121 1,149 1,117 1,138 109,800
2019/10/18 1,138 1,143 1,112 1,122 178,800
2019/10/17 1,164 1,166 1,128 1,133 138,200
2019/10/16 1,132 1,172 1,119 1,164 321,000
2019/10/15 1,115 1,150 1,106 1,132 179,700
2019/10/11 1,156 1,157 1,107 1,118 286,600
2019/10/10 1,169 1,172 1,146 1,162 158,600
2019/10/09 1,166 1,170 1,141 1,165 189,300
2019/10/08 1,207 1,216 1,175 1,176 173,200
2019/10/07 1,176 1,208 1,155 1,198 229,100
2019/10/04 1,178 1,184 1,143 1,176 206,100
2019/10/03 1,188 1,189 1,152 1,169 366,700
2019/10/02 1,187 1,225 1,175 1,197 313,900
2019/10/01 1,203 1,234 1,190 1,197 463,500
2019/09/30 1,221 1,232 1,158 1,173 665,100
2019/09/27 1,281 1,281 1,202 1,251 753,000
2019/09/26 1,400 1,426 1,289 1,289 885,400
2019/09/25 1,372 1,453 1,343 1,417 788,700
2019/09/24 1,230 1,377 1,230 1,375 667,700
2019/09/20 1,259 1,263 1,217 1,229 287,500
2019/09/19 1,233 1,264 1,230 1,244 408,600
2019/09/18 1,173 1,230 1,173 1,224 349,200
2019/09/17 1,140 1,197 1,138 1,165 231,300
2019/09/13 1,160 1,163 1,138 1,141 181,900
2019/09/12 1,178 1,193 1,164 1,164 152,300
2019/09/11 1,161 1,181 1,140 1,176 204,700
2019/09/10 1,220 1,237 1,169 1,174 371,000
2019/09/09 1,182 1,216 1,166 1,208 354,100
2019/09/06 1,159 1,178 1,146 1,160 450,000
2019/09/05 1,160 1,175 1,136 1,143 584,700
2019/09/04 1,175 1,199 1,134 1,184 936,100
2019/09/03 1,083 1,156 1,075 1,129 609,400
2019/09/02 1,120 1,123 1,067 1,075 293,100
2019/08/30 1,123 1,124 1,073 1,110 340,900
2019/08/29 1,144 1,150 1,095 1,104 420,500
2019/08/28 1,163 1,206 1,134 1,156 580,700
2019/08/27 1,185 1,190 1,117 1,148 834,800
2019/08/26 1,215 1,254 1,166 1,166 727,800
2019/08/23 1,310 1,341 1,226 1,240 648,900
2019/08/22 1,410 1,412 1,294 1,310 649,400
2019/08/21 1,464 1,489 1,392 1,418 353,300
2019/08/20 1,482 1,498 1,421 1,467 362,800
2019/08/19 1,526 1,585 1,456 1,480 806,800
2019/08/16 1,444 1,535 1,434 1,526 766,100
2019/08/15 1,398 1,464 1,335 1,444 534,800
2019/08/14 1,468 1,512 1,409 1,414 632,600
2019/08/13 1,420 1,467 1,344 1,440 1,091,800
2019/08/09 1,265 1,265 1,238 1,240 61,500
2019/08/08 1,240 1,263 1,236 1,254 92,600
2019/08/07 1,268 1,298 1,242 1,250 114,500
2019/08/06 1,227 1,291 1,220 1,267 136,500
2019/08/05 1,254 1,274 1,237 1,251 106,400
2019/08/02 1,230 1,258 1,216 1,257 118,400
2019/08/01 1,235 1,249 1,232 1,244 58,600
2019/07/31 1,247 1,263 1,239 1,250 61,500
2019/07/30 1,272 1,272 1,236 1,258 82,300
2019/07/29 1,271 1,283 1,264 1,272 50,400
2019/07/26 1,265 1,280 1,244 1,271 91,300
2019/07/25 1,244 1,291 1,238 1,267 214,200
2019/07/24 1,234 1,243 1,213 1,237 91,100
2019/07/23 1,199 1,239 1,196 1,226 118,100
2019/07/22 1,181 1,242 1,180 1,204 198,100
2019/07/19 1,195 1,219 1,183 1,188 92,500
2019/07/18 1,228 1,231 1,193 1,199 119,600
2019/07/17 1,260 1,260 1,186 1,236 242,900
2019/07/16 1,230 1,275 1,223 1,267 236,600
2019/07/12 1,241 1,244 1,202 1,225 171,200
2019/07/11 1,253 1,269 1,241 1,251 103,000
2019/07/10 1,211 1,274 1,198 1,257 241,800
2019/07/09 1,221 1,223 1,187 1,210 137,600
2019/07/08 1,227 1,234 1,177 1,221 217,100
2019/07/05 1,170 1,208 1,170 1,208 268,500
2019/07/04 1,125 1,160 1,111 1,158 193,800
2019/07/03 1,060 1,130 1,060 1,126 359,900
2019/07/02 1,038 1,064 1,024 1,056 158,400
2019/07/01 1,075 1,084 1,042 1,042 128,300
2019/06/28 1,088 1,088 1,070 1,076 86,300
2019/06/27 1,053 1,094 1,053 1,092 104,600
2019/06/26 1,090 1,103 1,052 1,053 150,100
2019/06/25 1,079 1,098 1,078 1,098 133,600
2019/06/24 1,051 1,077 1,051 1,076 111,600
2019/06/21 1,067 1,072 1,039 1,060 91,700
2019/06/20 1,050 1,079 1,050 1,064 190,000
2019/06/19 1,068 1,080 1,031 1,049 219,300
2019/06/18 1,017 1,069 1,017 1,065 259,800
2019/06/17 998 1,035 996 1,014 128,100
2019/06/14 983 1,000 975 998 109,200
2019/06/13 965 980 964 976 63,800
2019/06/12 988 989 969 980 107,100
2019/06/11 964 993 955 993 176,200
2019/06/10 944 970 930 968 190,900
2019/06/07 918 940 917 940 151,900
2019/06/06 890 911 889 909 99,500
2019/06/05 880 888 871 885 60,300
2019/06/04 859 880 858 879 46,700
2019/06/03 868 878 858 859 24,600
2019/05/31 877 880 871 874 41,400
2019/05/30 855 879 853 877 60,600
2019/05/29 847 860 847 858 19,500
2019/05/28 854 855 846 850 11,100
2019/05/27 853 855 848 853 32,500
2019/05/24 852 852 840 844 16,300
2019/05/23 844 859 844 853 32,800
2019/05/22 827 850 827 843 32,700
2019/05/21 832 832 826 829 8,500
2019/05/20 844 845 829 833 15,600
2019/05/17 846 846 837 844 23,300
2019/05/16 837 849 830 844 15,900
2019/05/15 850 851 834 837 12,800
2019/05/14 839 849 820 849 48,100
2019/05/13 863 867 846 846 69,800
2019/05/10 864 873 859 861 55,700
2019/05/09 876 879 864 864 56,400
2019/05/08 871 874 859 870 51,300
2019/05/07 856 882 856 879 63,500
2019/04/26 848 859 846 855 55,800
2019/04/25 849 850 845 848 24,800
2019/04/24 848 849 843 845 29,700
2019/04/23 840 847 832 847 35,000
2019/04/22 836 847 831 840 52,600
2019/04/19 822 823 812 818 11,100
2019/04/18 831 831 815 822 15,200
2019/04/17 839 839 828 831 13,000
2019/04/16 834 843 830 840 30,400
2019/04/15 832 836 825 835 21,500
2019/04/12 841 841 830 832 9,800
2019/04/11 840 843 835 839 12,700
2019/04/10 844 846 840 840 17,000
2019/04/09 834 847 834 846 38,000
2019/04/08 838 839 835 837 13,100
2019/04/05 839 845 835 838 22,300
2019/04/04 839 839 828 835 29,400
2019/04/03 845 847 831 839 41,100
2019/04/02 840 845 835 842 59,100
2019/04/01 831 840 829 839 52,800
2019/03/29 830 837 826 831 32,100
2019/03/28 828 833 821 830 38,100
2019/03/27 809 833 805 833 180,200
2019/03/26 830 831 823 823 187,600
2019/03/25 842 842 828 830 80,100
2019/03/22 840 842 834 841 94,900
2019/03/20 827 838 824 838 66,700
2019/03/19 825 828 820 827 43,200
2019/03/18 820 824 820 821 38,800
2019/03/15 825 827 822 822 102,900
2019/03/14 822 826 821 823 45,200
2019/03/13 826 829 820 822 78,700
2019/03/12 825 829 822 826 35,000
2019/03/11 816 828 816 823 36,800
2019/03/08 815 817 808 810 42,000
2019/03/07 820 824 818 818 41,300
2019/03/06 823 823 817 823 29,300
2019/03/05 824 824 817 821 26,800
2019/03/04 823 829 816 822 42,900
2019/03/01 815 823 811 822 48,900
2019/02/28 814 820 810 819 43,900
2019/02/27 808 817 806 811 49,000
2019/02/26 801 806 799 804 18,900
2019/02/25 807 809 797 801 27,000
2019/02/22 802 804 794 800 18,900
2019/02/21 793 801 788 801 21,500
2019/02/20 785 792 784 790 10,400
2019/02/19 787 789 781 785 23,100
2019/02/18 795 799 789 791 28,800
2019/02/15 793 797 780 793 42,300
2019/02/14 856 879 783 793 284,400
2019/02/13 775 783 771 781 29,800
2019/02/12 760 773 760 771 23,800
2019/02/08 761 763 755 756 11,500
2019/02/07 762 764 760 762 6,500
2019/02/06 762 764 759 761 5,800
2019/02/05 759 762 755 756 11,500
2019/02/04 752 758 752 752 15,100
2019/02/01 752 759 750 750 9,200
2019/01/31 752 756 750 750 8,500
2019/01/30 760 761 750 750 19,300
2019/01/29 760 760 752 755 11,300
2019/01/28 765 765 758 758 10,100
2019/01/25 776 776 760 760 17,300
2019/01/24 758 761 756 761 8,000
2019/01/23 758 758 754 757 5,900
2019/01/22 760 760 757 758 6,000
2019/01/21 753 759 753 756 6,500
2019/01/18 754 759 749 751 9,000
2019/01/17 750 760 747 748 9,800
2019/01/16 755 755 747 749 8,800
2019/01/15 752 760 749 752 20,900
2019/01/11 767 768 756 758 10,800
2019/01/10 756 769 756 767 12,700
2019/01/09 772 778 751 761 32,500
2019/01/08 756 760 750 757 12,200
2019/01/07 768 774 754 755 18,000
2019/01/04 751 757 734 753 19,500

このページの先頭へ