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 |