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
2021/12/30 1,006 1,010 1,002 1,008 13,700
2021/12/29 1,000 1,006 999 1,006 12,900
2021/12/28 997 1,003 996 1,002 34,000
2021/12/27 997 997 989 995 18,200
2021/12/24 990 993 990 993 5,300
2021/12/23 990 990 986 987 4,300
2021/12/22 990 990 985 985 6,800
2021/12/21 990 993 986 990 9,700
2021/12/20 998 998 985 985 9,000
2021/12/17 993 997 986 995 12,800
2021/12/16 995 995 992 995 11,500
2021/12/15 988 994 985 990 10,700
2021/12/14 994 994 985 988 10,000
2021/12/13 992 992 984 991 10,300
2021/12/10 996 996 990 994 15,500
2021/12/09 989 995 987 995 14,300
2021/12/08 993 994 990 994 14,400
2021/12/07 980 994 970 994 27,100
2021/12/06 973 979 965 969 12,800
2021/12/03 952 968 952 965 19,300
2021/12/02 961 970 952 952 19,300
2021/12/01 969 980 960 960 20,800
2021/11/30 980 988 970 970 25,200
2021/11/29 980 988 976 981 18,700
2021/11/26 985 985 976 981 21,200
2021/11/25 995 995 989 990 12,800
2021/11/24 992 994 989 990 12,400
2021/11/22 996 996 990 996 7,200
2021/11/19 995 996 989 996 11,300
2021/11/18 997 998 995 997 14,100
2021/11/17 998 998 993 996 11,900
2021/11/16 995 998 994 997 13,600
2021/11/15 994 995 992 995 7,300
2021/11/12 992 994 990 994 8,000
2021/11/11 995 995 986 987 7,000
2021/11/10 995 995 988 995 9,300
2021/11/09 994 994 985 992 9,000
2021/11/08 996 996 990 994 9,500
2021/11/05 998 998 988 992 6,200
2021/11/04 990 998 988 998 30,600
2021/11/02 990 990 986 990 7,300
2021/11/01 986 990 983 990 7,800
2021/10/29 980 987 980 984 7,700
2021/10/28 989 989 979 979 21,100
2021/10/27 984 989 982 989 18,600
2021/10/26 982 987 980 981 7,600
2021/10/25 990 990 981 983 14,700
2021/10/22 982 989 980 985 14,700
2021/10/21 986 986 978 982 7,900
2021/10/20 980 983 978 980 10,400
2021/10/19 990 992 980 987 9,100
2021/10/18 991 991 985 990 12,800
2021/10/15 973 990 973 990 17,800
2021/10/14 980 985 973 985 23,100
2021/10/13 971 973 968 973 10,600
2021/10/12 979 982 971 971 7,100
2021/10/11 973 982 973 982 7,000
2021/10/08 979 979 968 972 13,400
2021/10/07 977 985 972 974 13,500
2021/10/06 994 995 978 978 20,400
2021/10/05 975 995 971 995 23,500
2021/10/04 991 991 976 979 16,200
2021/10/01 987 992 980 987 20,900
2021/09/30 994 994 989 989 11,800
2021/09/29 985 994 983 994 21,900
2021/09/28 992 995 986 995 33,700
2021/09/27 993 993 983 991 37,500
2021/09/24 988 989 979 989 20,300
2021/09/22 983 983 973 973 14,900
2021/09/21 979 984 976 983 17,300
2021/09/17 988 990 976 990 27,400
2021/09/16 990 990 975 989 19,800
2021/09/15 990 990 982 990 19,400
2021/09/14 989 990 986 990 20,700
2021/09/13 988 989 978 989 21,600
2021/09/10 985 988 982 988 36,800
2021/09/09 978 984 975 984 18,800
2021/09/08 980 980 975 980 15,100
2021/09/07 980 980 972 980 22,800
2021/09/06 979 979 968 979 20,300
2021/09/03 969 977 966 977 29,000
2021/09/02 969 970 964 966 12,300
2021/09/01 961 968 961 968 8,000
2021/08/31 964 968 961 961 9,700
2021/08/30 956 965 956 964 14,000
2021/08/27 948 956 948 953 6,900
2021/08/26 948 955 943 955 10,700
2021/08/25 955 955 946 951 14,400
2021/08/24 948 948 942 945 16,000
2021/08/23 937 945 935 939 20,600
2021/08/20 946 950 935 936 26,900
2021/08/19 953 953 941 942 20,600
2021/08/18 945 956 935 946 40,800
2021/08/17 961 962 943 945 20,700
2021/08/16 966 969 959 959 13,900
2021/08/13 957 968 953 968 13,000
2021/08/12 954 958 948 958 11,900
2021/08/11 950 958 947 954 14,500
2021/08/10 955 959 945 953 22,800
2021/08/06 961 961 948 953 15,700
2021/08/05 961 972 961 961 8,600
2021/08/04 965 979 962 971 16,500
2021/08/03 978 978 968 968 11,200
2021/08/02 971 979 971 977 25,900
2021/07/30 972 978 967 971 14,500
2021/07/29 970 978 965 978 21,200
2021/07/28 962 978 962 969 13,300
2021/07/27 970 971 960 969 8,600
2021/07/26 964 970 956 970 26,600
2021/07/21 940 957 940 952 17,700
2021/07/20 934 937 931 931 15,700
2021/07/19 952 952 938 938 20,500
2021/07/16 950 961 947 959 14,200
2021/07/15 988 988 951 951 53,800
2021/07/14 977 986 974 986 43,200
2021/07/13 973 983 973 977 41,500
2021/07/12 975 977 967 972 20,700
2021/07/09 965 970 958 968 27,100
2021/07/08 975 975 963 968 23,700
2021/07/07 969 976 964 975 23,600
2021/07/06 974 974 965 969 16,000
2021/07/05 961 969 958 968 15,500
2021/07/02 962 967 958 967 20,200
2021/07/01 957 960 952 956 13,900
2021/06/30 960 963 957 959 10,900
2021/06/29 965 967 951 960 25,100
2021/06/28 958 964 956 964 25,200
2021/06/25 958 958 950 954 19,800
2021/06/24 953 953 947 952 13,800
2021/06/23 946 953 936 950 24,700
2021/06/22 933 942 931 942 21,900
2021/06/21 922 932 917 925 44,400
2021/06/18 950 950 923 923 27,700
2021/06/17 946 954 945 946 22,500
2021/06/16 942 951 942 946 28,000
2021/06/15 938 943 934 941 12,900
2021/06/14 948 951 935 936 31,300
2021/06/11 940 956 940 948 48,400
2021/06/10 930 940 923 940 31,700
2021/06/09 931 934 923 926 22,500
2021/06/08 939 941 930 932 19,500
2021/06/07 933 945 926 939 51,800
2021/06/04 915 924 910 922 34,200
2021/06/03 913 916 905 916 39,900
2021/06/02 911 923 906 906 40,900
2021/06/01 930 930 901 911 111,600
2021/05/31 965 966 922 935 156,500
2021/05/28 963 980 963 970 262,600
2021/05/27 984 991 980 980 566,700
2021/05/26 994 994 985 991 149,400
2021/05/25 1,006 1,006 997 998 87,800
2021/05/24 1,010 1,012 995 1,008 90,000
2021/05/21 1,019 1,020 1,001 1,008 63,400
2021/05/20 1,015 1,022 1,015 1,019 38,000
2021/05/19 1,011 1,022 1,008 1,015 37,000
2021/05/18 1,013 1,015 1,002 1,015 34,100
2021/05/17 1,020 1,026 1,003 1,006 58,500
2021/05/14 998 1,028 988 1,012 107,900
2021/05/13 994 1,001 974 977 107,700
2021/05/12 1,006 1,006 991 994 68,700
2021/05/11 1,006 1,008 1,000 1,000 63,400
2021/05/10 999 1,007 997 1,006 47,700
2021/05/07 998 1,000 990 992 61,000
2021/05/06 996 1,002 988 990 52,000
2021/04/30 971 988 970 981 38,400
2021/04/28 962 968 961 963 24,300
2021/04/27 970 970 962 962 32,600
2021/04/26 979 979 954 965 49,200
2021/04/23 956 973 954 966 25,000
2021/04/22 975 979 959 962 48,800
2021/04/21 985 987 960 971 62,300
2021/04/20 998 999 988 988 44,500
2021/04/19 1,000 1,012 998 998 30,500
2021/04/16 992 1,002 992 999 26,100
2021/04/15 1,011 1,011 988 992 72,300
2021/04/14 1,015 1,018 1,008 1,011 16,500
2021/04/13 1,007 1,018 1,006 1,012 25,200
2021/04/12 1,005 1,015 998 1,006 34,200
2021/04/09 997 1,009 997 1,005 42,700
2021/04/08 1,019 1,019 991 995 70,800
2021/04/07 1,000 1,023 997 1,021 59,400
2021/04/06 1,008 1,009 985 1,000 51,900
2021/04/05 1,000 1,008 999 1,001 38,600
2021/04/02 998 1,002 994 996 24,400
2021/04/01 1,002 1,004 993 994 32,600
2021/03/31 985 1,004 973 995 58,200
2021/03/30 972 986 966 985 50,700
2021/03/29 971 972 955 972 71,900
2021/03/26 960 968 952 968 44,600
2021/03/25 981 981 942 947 71,600
2021/03/24 977 986 961 976 51,400
2021/03/23 987 987 964 976 51,500
2021/03/22 960 989 955 988 81,700
2021/03/19 960 964 953 957 37,100
2021/03/18 950 960 946 960 34,100
2021/03/17 936 949 934 949 30,400
2021/03/16 925 935 922 935 32,900
2021/03/15 920 924 914 920 38,500
2021/03/12 920 920 905 913 28,800
2021/03/11 914 920 903 920 19,900
2021/03/10 920 920 907 912 18,100
2021/03/09 909 920 904 919 43,700
2021/03/08 906 906 899 903 14,100
2021/03/05 904 904 886 904 25,300
2021/03/04 904 904 892 902 13,400
2021/03/03 890 902 890 902 16,900
2021/03/02 902 902 888 898 26,100
2021/03/01 890 896 885 891 14,900
2021/02/26 888 894 883 884 20,700
2021/02/25 900 902 890 897 32,600
2021/02/24 886 895 883 889 22,600
2021/02/22 876 888 875 886 16,600
2021/02/19 873 880 866 872 17,700
2021/02/18 890 890 872 875 26,500
2021/02/17 893 893 886 890 10,800
2021/02/16 878 895 878 890 28,100
2021/02/15 880 880 871 878 25,500
2021/02/12 888 888 878 878 21,700
2021/02/10 887 887 878 887 14,400
2021/02/09 889 889 878 886 19,900
2021/02/08 878 882 871 882 26,300
2021/02/05 869 870 865 870 15,100
2021/02/04 858 868 857 866 12,100
2021/02/03 851 859 851 854 5,700
2021/02/02 853 856 850 851 13,400
2021/02/01 864 869 854 854 15,000
2021/01/29 865 870 861 864 18,500
2021/01/28 853 863 850 863 33,400
2021/01/27 848 861 848 856 32,500
2021/01/26 843 849 840 848 15,900
2021/01/25 839 842 835 842 16,400
2021/01/22 839 839 829 832 13,700
2021/01/21 834 839 832 839 10,200
2021/01/20 830 835 826 834 16,200
2021/01/19 829 830 826 826 9,000
2021/01/18 833 833 827 829 14,100
2021/01/15 844 844 830 833 19,800
2021/01/14 846 849 841 845 18,400
2021/01/13 845 846 842 846 10,100
2021/01/12 849 849 841 845 15,500
2021/01/08 840 849 836 849 26,300
2021/01/07 838 842 834 840 35,300
2021/01/06 816 826 815 825 11,500
2021/01/05 810 819 810 817 15,700
2021/01/04 825 825 812 816 15,900

このページの先頭へ