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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,380 | 1,401 | 1,379 | 1,383 | 95,500 |
| 2022/12/29 | 1,380 | 1,380 | 1,354 | 1,379 | 54,100 |
| 2022/12/28 | 1,409 | 1,409 | 1,361 | 1,380 | 104,800 |
| 2022/12/27 | 1,370 | 1,411 | 1,363 | 1,407 | 123,800 |
| 2022/12/26 | 1,344 | 1,361 | 1,339 | 1,356 | 46,700 |
| 2022/12/23 | 1,332 | 1,348 | 1,323 | 1,338 | 50,200 |
| 2022/12/22 | 1,309 | 1,350 | 1,308 | 1,347 | 61,000 |
| 2022/12/21 | 1,306 | 1,316 | 1,290 | 1,302 | 66,800 |
| 2022/12/20 | 1,350 | 1,368 | 1,302 | 1,315 | 137,700 |
| 2022/12/19 | 1,352 | 1,365 | 1,343 | 1,350 | 57,000 |
| 2022/12/16 | 1,318 | 1,353 | 1,310 | 1,353 | 82,200 |
| 2022/12/15 | 1,312 | 1,339 | 1,307 | 1,329 | 71,600 |
| 2022/12/14 | 1,325 | 1,326 | 1,298 | 1,304 | 67,400 |
| 2022/12/13 | 1,348 | 1,348 | 1,319 | 1,334 | 48,000 |
| 2022/12/12 | 1,329 | 1,359 | 1,323 | 1,342 | 56,400 |
| 2022/12/09 | 1,300 | 1,346 | 1,300 | 1,345 | 79,000 |
| 2022/12/08 | 1,315 | 1,316 | 1,295 | 1,303 | 68,100 |
| 2022/12/07 | 1,314 | 1,338 | 1,310 | 1,313 | 120,500 |
| 2022/12/06 | 1,356 | 1,365 | 1,302 | 1,314 | 196,700 |
| 2022/12/05 | 1,330 | 1,382 | 1,320 | 1,370 | 191,800 |
| 2022/12/02 | 1,330 | 1,335 | 1,299 | 1,331 | 118,100 |
| 2022/12/01 | 1,329 | 1,334 | 1,315 | 1,334 | 95,900 |
| 2022/11/30 | 1,300 | 1,327 | 1,293 | 1,314 | 114,000 |
| 2022/11/29 | 1,248 | 1,309 | 1,224 | 1,307 | 163,100 |
| 2022/11/28 | 1,283 | 1,293 | 1,260 | 1,261 | 83,900 |
| 2022/11/25 | 1,276 | 1,280 | 1,254 | 1,269 | 107,900 |
| 2022/11/24 | 1,291 | 1,294 | 1,267 | 1,276 | 138,600 |
| 2022/11/22 | 1,330 | 1,330 | 1,277 | 1,277 | 117,900 |
| 2022/11/21 | 1,350 | 1,396 | 1,312 | 1,322 | 248,400 |
| 2022/11/18 | 1,305 | 1,329 | 1,296 | 1,327 | 103,400 |
| 2022/11/17 | 1,262 | 1,304 | 1,258 | 1,289 | 87,100 |
| 2022/11/16 | 1,233 | 1,279 | 1,233 | 1,276 | 104,800 |
| 2022/11/15 | 1,209 | 1,236 | 1,203 | 1,224 | 65,600 |
| 2022/11/14 | 1,240 | 1,250 | 1,206 | 1,209 | 223,100 |
| 2022/11/11 | 1,289 | 1,289 | 1,243 | 1,256 | 259,500 |
| 2022/11/10 | 1,285 | 1,300 | 1,251 | 1,275 | 219,200 |
| 2022/11/09 | 1,299 | 1,310 | 1,273 | 1,287 | 284,300 |
| 2022/11/08 | 1,362 | 1,368 | 1,310 | 1,324 | 438,800 |
| 2022/11/07 | 1,263 | 1,368 | 1,263 | 1,349 | 611,000 |
| 2022/11/04 | 1,171 | 1,225 | 1,167 | 1,214 | 131,000 |
| 2022/11/02 | 1,170 | 1,180 | 1,162 | 1,171 | 61,400 |
| 2022/11/01 | 1,140 | 1,180 | 1,140 | 1,170 | 90,400 |
| 2022/10/31 | 1,148 | 1,151 | 1,120 | 1,140 | 78,100 |
| 2022/10/28 | 1,167 | 1,173 | 1,130 | 1,130 | 191,800 |
| 2022/10/27 | 1,171 | 1,181 | 1,156 | 1,173 | 106,000 |
| 2022/10/26 | 1,187 | 1,190 | 1,160 | 1,188 | 211,100 |
| 2022/10/25 | 1,226 | 1,226 | 1,179 | 1,217 | 157,600 |
| 2022/10/24 | 1,226 | 1,239 | 1,202 | 1,226 | 115,200 |
| 2022/10/21 | 1,239 | 1,265 | 1,212 | 1,217 | 158,100 |
| 2022/10/20 | 1,242 | 1,264 | 1,223 | 1,223 | 192,800 |
| 2022/10/19 | 1,230 | 1,269 | 1,221 | 1,222 | 297,500 |
| 2022/10/18 | 1,151 | 1,225 | 1,151 | 1,225 | 226,100 |
| 2022/10/17 | 1,205 | 1,205 | 1,145 | 1,147 | 212,200 |
| 2022/10/14 | 1,147 | 1,249 | 1,137 | 1,201 | 812,000 |
| 2022/10/13 | 1,080 | 1,128 | 1,071 | 1,117 | 231,400 |
| 2022/10/12 | 1,088 | 1,092 | 1,061 | 1,072 | 138,400 |
| 2022/10/11 | 1,126 | 1,126 | 1,072 | 1,096 | 165,800 |
| 2022/10/07 | 1,142 | 1,157 | 1,137 | 1,144 | 46,900 |
| 2022/10/06 | 1,126 | 1,162 | 1,126 | 1,161 | 71,500 |
| 2022/10/05 | 1,157 | 1,164 | 1,119 | 1,126 | 68,200 |
| 2022/10/04 | 1,117 | 1,163 | 1,117 | 1,157 | 116,200 |
| 2022/10/03 | 1,113 | 1,115 | 1,098 | 1,112 | 78,700 |
| 2022/09/30 | 1,110 | 1,119 | 1,101 | 1,117 | 90,800 |
| 2022/09/29 | 1,095 | 1,114 | 1,093 | 1,113 | 100,200 |
| 2022/09/28 | 1,071 | 1,099 | 1,070 | 1,096 | 122,300 |
| 2022/09/27 | 1,060 | 1,075 | 1,044 | 1,071 | 81,900 |
| 2022/09/26 | 1,048 | 1,058 | 1,038 | 1,058 | 97,900 |
| 2022/09/22 | 1,030 | 1,040 | 1,020 | 1,036 | 38,500 |
| 2022/09/21 | 1,040 | 1,041 | 1,032 | 1,033 | 17,200 |
| 2022/09/20 | 1,035 | 1,048 | 1,030 | 1,042 | 35,300 |
| 2022/09/16 | 1,041 | 1,045 | 1,032 | 1,032 | 19,800 |
| 2022/09/15 | 1,040 | 1,040 | 1,032 | 1,035 | 17,600 |
| 2022/09/14 | 1,033 | 1,043 | 1,029 | 1,040 | 33,700 |
| 2022/09/13 | 1,045 | 1,045 | 1,035 | 1,038 | 27,800 |
| 2022/09/12 | 1,040 | 1,048 | 1,034 | 1,044 | 69,000 |
| 2022/09/09 | 1,027 | 1,034 | 1,009 | 1,028 | 70,900 |
| 2022/09/08 | 1,020 | 1,031 | 1,017 | 1,027 | 56,900 |
| 2022/09/07 | 1,009 | 1,015 | 1,004 | 1,009 | 42,200 |
| 2022/09/06 | 1,005 | 1,027 | 1,000 | 1,016 | 65,800 |
| 2022/09/05 | 1,000 | 1,000 | 994 | 998 | 25,900 |
| 2022/09/02 | 1,009 | 1,009 | 996 | 1,002 | 42,700 |
| 2022/09/01 | 1,010 | 1,011 | 1,001 | 1,001 | 36,900 |
| 2022/08/31 | 1,020 | 1,021 | 1,009 | 1,015 | 40,500 |
| 2022/08/30 | 1,011 | 1,024 | 1,011 | 1,024 | 33,600 |
| 2022/08/29 | 1,003 | 1,013 | 1,003 | 1,011 | 43,400 |
| 2022/08/26 | 1,016 | 1,020 | 1,008 | 1,013 | 31,200 |
| 2022/08/25 | 1,029 | 1,029 | 1,012 | 1,016 | 43,200 |
| 2022/08/24 | 1,031 | 1,033 | 1,022 | 1,027 | 28,100 |
| 2022/08/23 | 1,029 | 1,034 | 1,024 | 1,026 | 26,700 |
| 2022/08/22 | 1,020 | 1,030 | 1,020 | 1,029 | 24,300 |
| 2022/08/19 | 1,022 | 1,031 | 1,020 | 1,024 | 40,700 |
| 2022/08/18 | 1,023 | 1,026 | 1,020 | 1,022 | 21,700 |
| 2022/08/17 | 1,028 | 1,030 | 1,023 | 1,024 | 30,900 |
| 2022/08/16 | 1,025 | 1,033 | 1,022 | 1,027 | 38,600 |
| 2022/08/15 | 1,035 | 1,040 | 1,022 | 1,024 | 43,500 |
| 2022/08/12 | 1,023 | 1,038 | 1,021 | 1,032 | 121,500 |
| 2022/08/10 | 1,010 | 1,020 | 1,005 | 1,018 | 80,900 |
| 2022/08/09 | 1,002 | 1,009 | 1,000 | 1,008 | 46,900 |
| 2022/08/08 | 1,001 | 1,002 | 994 | 997 | 39,500 |
| 2022/08/05 | 997 | 1,003 | 994 | 1,003 | 41,900 |
| 2022/08/04 | 999 | 1,003 | 991 | 991 | 36,700 |
| 2022/08/03 | 1,007 | 1,007 | 995 | 997 | 34,300 |
| 2022/08/02 | 1,008 | 1,008 | 992 | 992 | 29,700 |
| 2022/08/01 | 1,008 | 1,008 | 997 | 1,005 | 26,600 |
| 2022/07/29 | 1,000 | 1,010 | 1,000 | 1,004 | 39,600 |
| 2022/07/28 | 990 | 1,009 | 988 | 1,008 | 91,100 |
| 2022/07/27 | 997 | 997 | 988 | 990 | 25,200 |
| 2022/07/26 | 994 | 995 | 989 | 992 | 35,200 |
| 2022/07/25 | 991 | 997 | 988 | 994 | 42,200 |
| 2022/07/22 | 988 | 996 | 984 | 993 | 35,500 |
| 2022/07/21 | 989 | 992 | 982 | 988 | 51,200 |
| 2022/07/20 | 1,000 | 1,000 | 991 | 992 | 39,000 |
| 2022/07/19 | 994 | 999 | 991 | 997 | 32,600 |
| 2022/07/15 | 991 | 999 | 986 | 991 | 40,600 |
| 2022/07/14 | 998 | 999 | 983 | 998 | 87,500 |
| 2022/07/13 | 1,000 | 1,004 | 995 | 998 | 64,200 |
| 2022/07/12 | 994 | 1,014 | 987 | 998 | 149,400 |
| 2022/07/11 | 1,008 | 1,049 | 1,008 | 1,040 | 299,500 |
| 2022/07/08 | 1,013 | 1,022 | 1,004 | 1,004 | 70,600 |
| 2022/07/07 | 1,023 | 1,023 | 1,014 | 1,014 | 55,100 |
| 2022/07/06 | 1,008 | 1,022 | 1,008 | 1,021 | 50,400 |
| 2022/07/05 | 1,020 | 1,022 | 1,012 | 1,019 | 73,700 |
| 2022/07/04 | 1,010 | 1,020 | 1,004 | 1,020 | 101,000 |
| 2022/07/01 | 1,006 | 1,007 | 994 | 1,002 | 56,100 |
| 2022/06/30 | 1,001 | 1,010 | 998 | 1,008 | 88,500 |
| 2022/06/29 | 999 | 1,004 | 994 | 1,001 | 63,700 |
| 2022/06/28 | 992 | 1,004 | 991 | 1,001 | 127,800 |
| 2022/06/27 | 993 | 993 | 985 | 986 | 47,700 |
| 2022/06/24 | 989 | 995 | 987 | 988 | 39,800 |
| 2022/06/23 | 980 | 990 | 978 | 989 | 69,200 |
| 2022/06/22 | 980 | 981 | 971 | 972 | 26,600 |
| 2022/06/21 | 970 | 980 | 970 | 978 | 41,200 |
| 2022/06/20 | 969 | 973 | 960 | 967 | 35,900 |
| 2022/06/17 | 958 | 973 | 950 | 969 | 69,600 |
| 2022/06/16 | 968 | 976 | 967 | 967 | 47,700 |
| 2022/06/15 | 975 | 977 | 965 | 966 | 62,500 |
| 2022/06/14 | 969 | 973 | 965 | 971 | 75,800 |
| 2022/06/13 | 977 | 980 | 971 | 976 | 61,800 |
| 2022/06/10 | 993 | 993 | 985 | 986 | 63,300 |
| 2022/06/09 | 986 | 994 | 983 | 993 | 80,700 |
| 2022/06/08 | 988 | 991 | 985 | 989 | 48,200 |
| 2022/06/07 | 987 | 994 | 983 | 988 | 107,200 |
| 2022/06/06 | 973 | 986 | 973 | 983 | 70,900 |
| 2022/06/03 | 985 | 985 | 977 | 977 | 63,400 |
| 2022/06/02 | 978 | 982 | 971 | 982 | 120,500 |
| 2022/06/01 | 985 | 985 | 976 | 977 | 141,900 |
| 2022/05/31 | 989 | 990 | 983 | 988 | 113,800 |
| 2022/05/30 | 983 | 994 | 974 | 990 | 386,200 |
| 2022/05/27 | 1,005 | 1,008 | 1,000 | 1,003 | 528,000 |
| 2022/05/26 | 1,000 | 1,006 | 999 | 999 | 165,800 |
| 2022/05/25 | 1,003 | 1,006 | 999 | 1,001 | 113,800 |
| 2022/05/24 | 1,001 | 1,005 | 999 | 1,004 | 138,900 |
| 2022/05/23 | 1,003 | 1,005 | 1,001 | 1,002 | 97,000 |
| 2022/05/20 | 999 | 1,005 | 997 | 1,005 | 106,200 |
| 2022/05/19 | 996 | 1,003 | 989 | 1,000 | 141,500 |
| 2022/05/18 | 1,019 | 1,019 | 1,002 | 1,004 | 120,400 |
| 2022/05/17 | 1,023 | 1,027 | 1,013 | 1,016 | 108,400 |
| 2022/05/16 | 1,035 | 1,035 | 1,010 | 1,024 | 113,400 |
| 2022/05/13 | 1,016 | 1,029 | 1,016 | 1,024 | 87,200 |
| 2022/05/12 | 1,036 | 1,037 | 1,015 | 1,015 | 95,200 |
| 2022/05/11 | 1,027 | 1,037 | 1,024 | 1,033 | 96,800 |
| 2022/05/10 | 1,021 | 1,023 | 1,009 | 1,019 | 111,500 |
| 2022/05/09 | 1,032 | 1,042 | 1,020 | 1,024 | 173,500 |
| 2022/05/06 | 1,026 | 1,030 | 1,016 | 1,025 | 199,200 |
| 2022/05/02 | 1,007 | 1,022 | 1,006 | 1,013 | 288,000 |
| 2022/04/28 | 998 | 1,007 | 985 | 998 | 456,400 |
| 2022/04/27 | 985 | 997 | 972 | 992 | 1,398,700 |
| 2022/04/26 | 1,012 | 1,018 | 996 | 999 | 276,600 |
| 2022/04/25 | 1,025 | 1,035 | 1,002 | 1,006 | 216,400 |
| 2022/04/22 | 1,045 | 1,061 | 1,042 | 1,050 | 161,300 |
| 2022/04/21 | 1,045 | 1,065 | 1,034 | 1,048 | 374,200 |
| 2022/04/20 | 1,012 | 1,026 | 1,002 | 1,021 | 499,300 |
| 2022/04/19 | 996 | 1,011 | 978 | 997 | 566,200 |
| 2022/04/18 | 995 | 1,004 | 991 | 997 | 136,900 |
| 2022/04/15 | 988 | 1,007 | 985 | 1,002 | 153,600 |
| 2022/04/14 | 1,005 | 1,028 | 984 | 990 | 379,700 |
| 2022/04/13 | 986 | 1,005 | 981 | 981 | 643,100 |
| 2022/04/12 | 1,018 | 1,033 | 993 | 1,011 | 1,667,600 |
| 2022/04/11 | 1,217 | 1,228 | 1,170 | 1,228 | 96,600 |
| 2022/04/08 | 1,146 | 1,248 | 1,129 | 1,215 | 220,100 |
| 2022/04/07 | 1,147 | 1,147 | 1,130 | 1,135 | 30,900 |
| 2022/04/06 | 1,150 | 1,153 | 1,136 | 1,145 | 28,600 |
| 2022/04/05 | 1,150 | 1,168 | 1,147 | 1,151 | 43,900 |
| 2022/04/04 | 1,120 | 1,147 | 1,116 | 1,142 | 34,300 |
| 2022/04/01 | 1,106 | 1,120 | 1,089 | 1,120 | 37,200 |
| 2022/03/31 | 1,118 | 1,120 | 1,104 | 1,104 | 27,700 |
| 2022/03/30 | 1,124 | 1,124 | 1,106 | 1,124 | 29,300 |
| 2022/03/29 | 1,130 | 1,130 | 1,107 | 1,125 | 36,800 |
| 2022/03/28 | 1,122 | 1,123 | 1,114 | 1,123 | 19,100 |
| 2022/03/25 | 1,130 | 1,130 | 1,112 | 1,122 | 30,900 |
| 2022/03/24 | 1,110 | 1,122 | 1,093 | 1,122 | 33,500 |
| 2022/03/23 | 1,079 | 1,118 | 1,077 | 1,114 | 53,200 |
| 2022/03/22 | 1,080 | 1,080 | 1,063 | 1,069 | 29,400 |
| 2022/03/18 | 1,071 | 1,077 | 1,061 | 1,077 | 42,000 |
| 2022/03/17 | 1,060 | 1,071 | 1,058 | 1,071 | 26,000 |
| 2022/03/16 | 1,070 | 1,071 | 1,053 | 1,060 | 28,700 |
| 2022/03/15 | 1,037 | 1,068 | 1,037 | 1,066 | 46,900 |
| 2022/03/14 | 1,028 | 1,037 | 1,025 | 1,026 | 15,500 |
| 2022/03/11 | 1,021 | 1,036 | 1,021 | 1,031 | 39,300 |
| 2022/03/10 | 1,014 | 1,039 | 1,014 | 1,039 | 26,900 |
| 2022/03/09 | 1,015 | 1,016 | 1,005 | 1,007 | 15,900 |
| 2022/03/08 | 1,020 | 1,025 | 1,003 | 1,015 | 26,100 |
| 2022/03/07 | 1,032 | 1,036 | 1,014 | 1,029 | 24,000 |
| 2022/03/04 | 1,033 | 1,039 | 1,030 | 1,032 | 25,700 |
| 2022/03/03 | 1,040 | 1,048 | 1,035 | 1,035 | 13,100 |
| 2022/03/02 | 1,050 | 1,053 | 1,038 | 1,038 | 13,300 |
| 2022/03/01 | 1,063 | 1,063 | 1,049 | 1,049 | 16,700 |
| 2022/02/28 | 1,050 | 1,060 | 1,040 | 1,060 | 19,900 |
| 2022/02/25 | 1,029 | 1,049 | 1,025 | 1,049 | 32,300 |
| 2022/02/24 | 1,012 | 1,020 | 1,006 | 1,018 | 16,300 |
| 2022/02/22 | 1,030 | 1,030 | 1,012 | 1,012 | 11,000 |
| 2022/02/21 | 1,044 | 1,044 | 1,030 | 1,030 | 9,600 |
| 2022/02/18 | 1,041 | 1,044 | 1,038 | 1,044 | 5,600 |
| 2022/02/17 | 1,048 | 1,050 | 1,042 | 1,043 | 4,300 |
| 2022/02/16 | 1,054 | 1,054 | 1,047 | 1,050 | 8,400 |
| 2022/02/15 | 1,053 | 1,053 | 1,046 | 1,046 | 11,400 |
| 2022/02/14 | 1,050 | 1,052 | 1,046 | 1,049 | 9,400 |
| 2022/02/10 | 1,050 | 1,050 | 1,047 | 1,050 | 14,500 |
| 2022/02/09 | 1,045 | 1,047 | 1,042 | 1,047 | 9,600 |
| 2022/02/08 | 1,041 | 1,046 | 1,036 | 1,045 | 10,200 |
| 2022/02/07 | 1,035 | 1,043 | 1,034 | 1,041 | 16,300 |
| 2022/02/04 | 1,042 | 1,042 | 1,034 | 1,036 | 10,600 |
| 2022/02/03 | 1,040 | 1,042 | 1,038 | 1,042 | 10,400 |
| 2022/02/02 | 1,040 | 1,040 | 1,037 | 1,040 | 11,800 |
| 2022/02/01 | 1,023 | 1,039 | 1,022 | 1,036 | 14,200 |
| 2022/01/31 | 1,011 | 1,023 | 1,010 | 1,023 | 17,500 |
| 2022/01/28 | 1,008 | 1,012 | 1,000 | 1,010 | 31,400 |
| 2022/01/27 | 1,015 | 1,015 | 996 | 997 | 31,100 |
| 2022/01/26 | 1,019 | 1,020 | 1,008 | 1,011 | 9,400 |
| 2022/01/25 | 1,027 | 1,027 | 1,012 | 1,019 | 17,100 |
| 2022/01/24 | 1,010 | 1,019 | 1,006 | 1,019 | 14,500 |
| 2022/01/21 | 1,010 | 1,016 | 1,006 | 1,010 | 12,000 |
| 2022/01/20 | 1,007 | 1,018 | 1,007 | 1,011 | 9,300 |
| 2022/01/19 | 1,015 | 1,020 | 1,006 | 1,006 | 24,400 |
| 2022/01/18 | 1,028 | 1,029 | 1,018 | 1,021 | 10,900 |
| 2022/01/17 | 1,038 | 1,038 | 1,018 | 1,028 | 22,200 |
| 2022/01/14 | 1,049 | 1,072 | 1,022 | 1,040 | 129,800 |
| 2022/01/13 | 1,015 | 1,019 | 1,012 | 1,019 | 13,800 |
| 2022/01/12 | 1,013 | 1,017 | 1,012 | 1,017 | 11,800 |
| 2022/01/11 | 1,005 | 1,013 | 1,002 | 1,013 | 13,800 |
| 2022/01/07 | 1,019 | 1,019 | 1,002 | 1,004 | 19,100 |
| 2022/01/06 | 1,001 | 1,005 | 999 | 999 | 12,700 |
| 2022/01/05 | 1,019 | 1,019 | 1,000 | 1,009 | 17,700 |
| 2022/01/04 | 1,008 | 1,015 | 1,007 | 1,015 | 18,000 |