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
2020/12/30 829 832 822 825 19,800
2020/12/29 830 830 820 827 21,300
2020/12/28 827 830 815 830 48,000
2020/12/25 818 827 810 827 32,800
2020/12/24 805 811 805 810 31,900
2020/12/23 810 813 802 806 18,800
2020/12/22 816 818 807 807 35,400
2020/12/21 829 831 816 824 23,500
2020/12/18 827 828 821 823 20,600
2020/12/17 837 839 823 825 31,400
2020/12/16 838 844 834 835 13,000
2020/12/15 842 854 835 835 38,100
2020/12/14 842 845 836 837 37,200
2020/12/11 840 842 833 839 19,100
2020/12/10 830 840 829 840 17,300
2020/12/09 828 830 821 829 12,400
2020/12/08 822 828 819 825 30,400
2020/12/07 830 830 816 817 45,800
2020/12/04 849 849 827 835 35,100
2020/12/03 849 849 834 842 22,600
2020/12/02 846 850 837 841 24,400
2020/12/01 838 843 836 836 14,400
2020/11/30 843 848 839 839 28,300
2020/11/27 841 852 839 843 32,600
2020/11/26 865 865 840 843 37,000
2020/11/25 887 887 858 869 36,400
2020/11/24 878 880 874 876 18,300
2020/11/20 853 866 852 864 13,600
2020/11/19 860 861 853 857 14,200
2020/11/18 880 880 862 866 20,400
2020/11/17 885 885 866 873 25,700
2020/11/16 880 887 871 877 29,000
2020/11/13 914 914 880 880 33,700
2020/11/12 898 925 889 917 85,600
2020/11/11 900 928 898 928 72,400
2020/11/10 888 900 876 899 75,700
2020/11/09 863 875 856 875 45,800
2020/11/06 855 860 847 858 33,400
2020/11/05 837 855 833 853 35,000
2020/11/04 846 848 836 836 23,100
2020/11/02 827 836 824 836 22,100
2020/10/30 846 846 815 819 34,100
2020/10/29 840 842 832 840 21,200
2020/10/28 858 858 840 849 15,900
2020/10/27 849 853 838 853 17,400
2020/10/26 848 854 840 848 27,800
2020/10/23 830 841 829 837 18,200
2020/10/22 844 850 830 830 21,100
2020/10/21 835 853 835 852 27,200
2020/10/20 863 863 837 838 39,600
2020/10/19 870 875 862 863 19,000
2020/10/16 860 869 859 861 22,100
2020/10/15 874 874 867 868 15,400
2020/10/14 880 882 870 873 16,500
2020/10/13 887 887 872 876 8,900
2020/10/12 872 879 869 875 32,100
2020/10/09 898 898 873 885 29,600
2020/10/08 885 903 883 888 38,100
2020/10/07 888 889 877 882 22,700
2020/10/06 927 927 893 896 43,600
2020/10/05 917 932 911 917 45,800
2020/10/02 900 918 893 912 47,600
2020/09/30 929 929 892 899 80,500
2020/09/29 940 941 919 930 56,400
2020/09/28 909 948 907 947 63,800
2020/09/25 909 935 906 910 49,500
2020/09/24 917 921 896 902 39,700
2020/09/23 933 945 915 919 66,800
2020/09/18 950 960 931 960 55,700
2020/09/17 950 952 930 945 32,600
2020/09/16 948 956 940 949 41,600
2020/09/15 925 946 908 946 30,700
2020/09/14 940 948 921 925 46,500
2020/09/11 932 949 923 941 92,400
2020/09/10 903 974 900 940 297,500
2020/09/09 871 901 871 899 200,500
2020/09/08 859 888 853 888 135,600
2020/09/07 835 859 829 859 206,300
2020/09/04 827 838 821 821 37,300
2020/09/03 843 843 833 833 17,300
2020/09/02 845 847 834 840 15,400
2020/09/01 840 845 829 840 20,800
2020/08/31 852 856 845 850 33,700
2020/08/28 840 852 835 852 76,100
2020/08/27 817 840 814 840 29,800
2020/08/26 815 816 805 810 17,500
2020/08/25 830 831 821 821 48,700
2020/08/24 818 827 814 826 35,600
2020/08/21 808 813 805 813 21,800
2020/08/20 801 806 799 806 18,400
2020/08/19 795 806 795 806 14,100
2020/08/18 809 809 796 798 18,200
2020/08/17 809 813 805 807 18,700
2020/08/14 802 811 792 809 22,600
2020/08/13 798 809 790 804 53,200
2020/08/12 780 795 769 795 38,600
2020/08/11 770 778 756 777 42,300
2020/08/07 771 785 770 785 23,100
2020/08/06 778 781 766 773 15,000
2020/08/05 765 782 758 782 28,900
2020/08/04 748 766 747 765 39,800
2020/08/03 750 765 731 731 52,500
2020/07/31 769 769 750 750 30,900
2020/07/30 783 783 763 765 21,200
2020/07/29 780 782 775 775 13,100
2020/07/28 799 799 780 780 22,400
2020/07/27 792 799 784 799 27,700
2020/07/22 797 797 785 792 23,500
2020/07/21 797 797 787 796 16,900
2020/07/20 798 798 781 794 12,800
2020/07/17 790 792 783 791 13,700
2020/07/16 788 792 781 790 18,400
2020/07/15 777 783 771 782 25,700
2020/07/14 786 787 761 766 42,800
2020/07/13 760 792 759 790 65,300
2020/07/10 779 779 752 759 96,200
2020/07/09 799 799 782 786 31,300
2020/07/08 810 813 792 792 35,200
2020/07/07 819 819 798 816 35,500
2020/07/06 773 805 767 801 66,000
2020/07/03 787 793 751 759 91,400
2020/07/02 822 830 781 781 105,000
2020/07/01 840 840 819 820 18,700
2020/06/30 839 844 831 838 22,900
2020/06/29 850 850 812 819 49,900
2020/06/26 842 858 840 858 27,000
2020/06/25 848 848 836 841 22,200
2020/06/24 862 862 845 845 13,800
2020/06/23 847 862 845 858 31,200
2020/06/22 844 849 836 847 10,200
2020/06/19 850 854 830 844 33,700
2020/06/18 854 856 839 856 21,900
2020/06/17 840 850 833 850 26,300
2020/06/16 811 832 811 832 31,000
2020/06/15 830 832 802 802 44,700
2020/06/12 825 837 814 830 37,400
2020/06/11 845 848 837 843 30,500
2020/06/10 844 848 836 838 26,900
2020/06/09 858 859 844 847 27,200
2020/06/08 852 858 841 858 33,800
2020/06/05 846 848 839 844 21,900
2020/06/04 865 867 846 850 33,300
2020/06/03 865 870 851 856 32,300
2020/06/02 864 871 856 864 32,400
2020/06/01 875 881 851 859 43,900
2020/05/29 875 886 867 872 63,500
2020/05/28 868 878 858 878 57,700
2020/05/27 865 872 852 866 44,100
2020/05/26 859 873 849 868 56,700
2020/05/25 838 860 834 860 65,800
2020/05/22 822 827 816 827 24,300
2020/05/21 830 835 815 822 38,500
2020/05/20 790 825 790 822 107,400
2020/05/19 804 814 790 797 63,600
2020/05/18 788 794 777 794 35,400
2020/05/15 793 793 767 780 42,400
2020/05/14 797 798 771 781 93,000
2020/05/13 802 802 778 797 59,300
2020/05/12 820 820 803 811 31,200
2020/05/11 798 819 798 819 84,100
2020/05/08 786 791 780 791 62,400
2020/05/07 788 788 779 786 26,100
2020/05/01 790 790 773 782 66,400
2020/04/30 800 809 786 790 98,200
2020/04/28 800 803 790 793 40,600
2020/04/27 801 802 787 799 40,900
2020/04/24 799 802 778 800 51,600
2020/04/23 768 800 768 800 40,500
2020/04/22 791 798 760 768 58,900
2020/04/21 805 810 795 804 35,800
2020/04/20 801 811 800 806 31,000
2020/04/17 810 814 799 801 36,600
2020/04/16 798 812 795 810 40,200
2020/04/15 815 817 795 798 38,500
2020/04/14 810 821 807 815 86,300
2020/04/13 803 809 791 803 30,400
2020/04/10 810 810 782 803 37,900
2020/04/09 826 827 794 810 56,900
2020/04/08 791 827 771 822 73,200
2020/04/07 783 798 765 792 75,300
2020/04/06 730 770 725 768 57,900
2020/04/03 734 752 719 735 45,200
2020/04/02 752 776 737 741 58,700
2020/04/01 789 792 762 763 54,500
2020/03/31 835 836 797 803 93,800
2020/03/30 850 863 811 834 127,000
2020/03/27 913 920 891 920 282,200
2020/03/26 880 903 871 898 99,400
2020/03/25 909 910 862 910 137,900
2020/03/24 869 894 845 879 142,000
2020/03/23 822 867 814 863 161,800
2020/03/19 760 814 760 808 161,800
2020/03/18 707 765 707 746 184,600
2020/03/17 680 722 664 714 181,900
2020/03/16 698 713 673 689 155,900
2020/03/13 650 676 620 662 190,900
2020/03/12 705 725 673 689 171,300
2020/03/11 765 766 724 725 116,300
2020/03/10 700 757 668 754 177,900
2020/03/09 764 765 713 726 218,100
2020/03/06 800 801 776 779 120,700
2020/03/05 829 830 805 813 96,900
2020/03/04 800 820 793 808 150,400
2020/03/03 865 874 813 813 158,100
2020/03/02 779 874 779 846 202,900
2020/02/28 801 820 776 779 204,300
2020/02/27 885 887 837 841 128,300
2020/02/26 880 889 868 889 119,800
2020/02/25 879 898 872 893 111,900
2020/02/21 926 931 911 912 50,200
2020/02/20 943 952 926 926 87,600
2020/02/19 907 942 907 940 116,800
2020/02/18 897 907 893 901 75,700
2020/02/17 929 929 892 897 160,200
2020/02/14 952 967 912 924 291,700
2020/02/13 1,005 1,015 1,004 1,010 62,200
2020/02/12 1,014 1,021 1,007 1,007 38,000
2020/02/10 1,005 1,018 1,005 1,011 66,000
2020/02/07 1,005 1,010 1,001 1,006 32,700
2020/02/06 1,004 1,019 1,004 1,010 73,900
2020/02/05 996 1,000 990 1,000 48,500
2020/02/04 966 983 962 983 55,900
2020/02/03 969 970 956 962 69,200
2020/01/31 974 983 971 979 58,900
2020/01/30 995 998 967 971 152,000
2020/01/29 1,002 1,002 994 998 65,900
2020/01/28 999 1,003 985 998 130,500
2020/01/27 1,014 1,031 1,012 1,014 112,500
2020/01/24 1,046 1,046 1,035 1,044 49,900
2020/01/23 1,042 1,049 1,038 1,048 56,400
2020/01/22 1,041 1,043 1,032 1,040 59,600
2020/01/21 1,024 1,041 1,023 1,041 88,000
2020/01/20 1,026 1,026 1,012 1,016 57,600
2020/01/17 998 1,027 993 1,025 116,800
2020/01/16 996 1,002 995 997 52,600
2020/01/15 990 1,003 989 996 146,500
2020/01/14 1,000 1,002 982 990 149,100
2020/01/10 1,002 1,008 990 1,002 156,800
2020/01/09 1,027 1,027 1,004 1,008 88,100
2020/01/08 1,020 1,030 995 1,010 180,500
2020/01/07 1,017 1,029 1,017 1,020 100,000
2020/01/06 1,021 1,023 1,008 1,017 136,600

このページの先頭へ