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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,147 | 1,150 | 1,135 | 1,140 | 30,900 |
| 2023/12/28 | 1,132 | 1,149 | 1,132 | 1,147 | 29,800 |
| 2023/12/27 | 1,121 | 1,138 | 1,119 | 1,138 | 69,900 |
| 2023/12/26 | 1,115 | 1,125 | 1,115 | 1,121 | 58,300 |
| 2023/12/25 | 1,128 | 1,130 | 1,106 | 1,111 | 57,100 |
| 2023/12/22 | 1,124 | 1,132 | 1,122 | 1,127 | 42,400 |
| 2023/12/21 | 1,137 | 1,137 | 1,127 | 1,130 | 41,800 |
| 2023/12/20 | 1,140 | 1,149 | 1,137 | 1,139 | 40,400 |
| 2023/12/19 | 1,138 | 1,141 | 1,131 | 1,140 | 45,900 |
| 2023/12/18 | 1,147 | 1,147 | 1,127 | 1,143 | 61,500 |
| 2023/12/15 | 1,138 | 1,150 | 1,132 | 1,147 | 80,500 |
| 2023/12/14 | 1,130 | 1,137 | 1,128 | 1,132 | 50,900 |
| 2023/12/13 | 1,120 | 1,129 | 1,119 | 1,124 | 57,300 |
| 2023/12/12 | 1,120 | 1,120 | 1,113 | 1,117 | 31,600 |
| 2023/12/11 | 1,111 | 1,119 | 1,107 | 1,119 | 40,700 |
| 2023/12/08 | 1,122 | 1,122 | 1,098 | 1,106 | 65,400 |
| 2023/12/07 | 1,122 | 1,124 | 1,116 | 1,122 | 35,100 |
| 2023/12/06 | 1,106 | 1,124 | 1,106 | 1,124 | 52,600 |
| 2023/12/05 | 1,120 | 1,122 | 1,107 | 1,107 | 66,100 |
| 2023/12/04 | 1,091 | 1,114 | 1,091 | 1,114 | 101,800 |
| 2023/12/01 | 1,088 | 1,098 | 1,083 | 1,090 | 53,600 |
| 2023/11/30 | 1,081 | 1,088 | 1,079 | 1,085 | 43,900 |
| 2023/11/29 | 1,097 | 1,100 | 1,080 | 1,081 | 88,100 |
| 2023/11/28 | 1,086 | 1,109 | 1,086 | 1,106 | 180,200 |
| 2023/11/27 | 1,084 | 1,089 | 1,080 | 1,084 | 71,000 |
| 2023/11/24 | 1,080 | 1,083 | 1,073 | 1,077 | 70,000 |
| 2023/11/22 | 1,072 | 1,076 | 1,067 | 1,075 | 60,200 |
| 2023/11/21 | 1,058 | 1,070 | 1,057 | 1,065 | 78,500 |
| 2023/11/20 | 1,055 | 1,059 | 1,050 | 1,053 | 89,600 |
| 2023/11/17 | 1,042 | 1,049 | 1,035 | 1,049 | 54,100 |
| 2023/11/16 | 1,047 | 1,054 | 1,042 | 1,042 | 56,500 |
| 2023/11/15 | 1,038 | 1,051 | 1,038 | 1,046 | 99,700 |
| 2023/11/14 | 1,045 | 1,047 | 1,032 | 1,037 | 64,600 |
| 2023/11/13 | 1,046 | 1,049 | 1,035 | 1,040 | 73,400 |
| 2023/11/10 | 1,032 | 1,045 | 1,030 | 1,040 | 64,100 |
| 2023/11/09 | 1,031 | 1,043 | 1,023 | 1,043 | 73,500 |
| 2023/11/08 | 1,046 | 1,049 | 1,027 | 1,033 | 89,000 |
| 2023/11/07 | 1,040 | 1,054 | 1,033 | 1,042 | 179,100 |
| 2023/11/06 | 1,042 | 1,043 | 1,033 | 1,037 | 78,900 |
| 2023/11/02 | 1,032 | 1,039 | 1,021 | 1,029 | 109,800 |
| 2023/11/01 | 1,041 | 1,047 | 1,028 | 1,032 | 134,100 |
| 2023/10/31 | 1,012 | 1,037 | 1,002 | 1,035 | 124,900 |
| 2023/10/30 | 1,008 | 1,021 | 999 | 1,014 | 299,400 |
| 2023/10/27 | 1,029 | 1,029 | 1,009 | 1,021 | 214,200 |
| 2023/10/26 | 1,025 | 1,036 | 1,021 | 1,021 | 136,900 |
| 2023/10/25 | 1,032 | 1,037 | 1,026 | 1,026 | 118,900 |
| 2023/10/24 | 1,025 | 1,030 | 1,005 | 1,029 | 151,200 |
| 2023/10/23 | 1,030 | 1,047 | 1,021 | 1,023 | 183,900 |
| 2023/10/20 | 1,048 | 1,049 | 1,032 | 1,035 | 223,000 |
| 2023/10/19 | 1,075 | 1,088 | 1,057 | 1,057 | 165,800 |
| 2023/10/18 | 1,080 | 1,086 | 1,052 | 1,077 | 155,900 |
| 2023/10/17 | 1,065 | 1,084 | 1,065 | 1,072 | 293,600 |
| 2023/10/16 | 1,053 | 1,060 | 1,020 | 1,060 | 443,300 |
| 2023/10/13 | 1,100 | 1,100 | 1,048 | 1,052 | 1,248,300 |
| 2023/10/12 | 1,220 | 1,220 | 1,187 | 1,201 | 224,100 |
| 2023/10/11 | 1,233 | 1,233 | 1,206 | 1,211 | 94,900 |
| 2023/10/10 | 1,217 | 1,241 | 1,217 | 1,233 | 93,900 |
| 2023/10/06 | 1,230 | 1,233 | 1,211 | 1,216 | 97,400 |
| 2023/10/05 | 1,229 | 1,233 | 1,213 | 1,230 | 87,600 |
| 2023/10/04 | 1,235 | 1,240 | 1,217 | 1,223 | 90,800 |
| 2023/10/03 | 1,252 | 1,263 | 1,238 | 1,244 | 57,200 |
| 2023/10/02 | 1,250 | 1,272 | 1,250 | 1,250 | 74,200 |
| 2023/09/29 | 1,254 | 1,274 | 1,244 | 1,247 | 75,600 |
| 2023/09/28 | 1,263 | 1,265 | 1,252 | 1,254 | 43,500 |
| 2023/09/27 | 1,259 | 1,263 | 1,249 | 1,261 | 64,900 |
| 2023/09/26 | 1,258 | 1,265 | 1,252 | 1,259 | 50,000 |
| 2023/09/25 | 1,255 | 1,264 | 1,244 | 1,260 | 116,900 |
| 2023/09/22 | 1,225 | 1,243 | 1,217 | 1,235 | 67,000 |
| 2023/09/21 | 1,231 | 1,240 | 1,227 | 1,227 | 45,400 |
| 2023/09/20 | 1,250 | 1,252 | 1,236 | 1,236 | 33,900 |
| 2023/09/19 | 1,240 | 1,250 | 1,236 | 1,250 | 47,800 |
| 2023/09/15 | 1,245 | 1,249 | 1,233 | 1,240 | 60,100 |
| 2023/09/14 | 1,259 | 1,260 | 1,240 | 1,242 | 48,700 |
| 2023/09/13 | 1,250 | 1,265 | 1,250 | 1,259 | 70,800 |
| 2023/09/12 | 1,245 | 1,256 | 1,245 | 1,248 | 67,700 |
| 2023/09/11 | 1,238 | 1,243 | 1,229 | 1,243 | 76,000 |
| 2023/09/08 | 1,236 | 1,241 | 1,227 | 1,230 | 59,600 |
| 2023/09/07 | 1,233 | 1,243 | 1,230 | 1,239 | 71,400 |
| 2023/09/06 | 1,249 | 1,250 | 1,232 | 1,242 | 88,000 |
| 2023/09/05 | 1,257 | 1,257 | 1,231 | 1,246 | 101,700 |
| 2023/09/04 | 1,232 | 1,244 | 1,232 | 1,238 | 94,400 |
| 2023/09/01 | 1,210 | 1,231 | 1,209 | 1,231 | 111,600 |
| 2023/08/31 | 1,202 | 1,209 | 1,189 | 1,205 | 112,900 |
| 2023/08/30 | 1,216 | 1,216 | 1,197 | 1,205 | 98,900 |
| 2023/08/29 | 1,215 | 1,219 | 1,208 | 1,210 | 49,400 |
| 2023/08/28 | 1,225 | 1,232 | 1,199 | 1,209 | 78,500 |
| 2023/08/25 | 1,210 | 1,223 | 1,203 | 1,221 | 56,200 |
| 2023/08/24 | 1,220 | 1,222 | 1,207 | 1,211 | 32,900 |
| 2023/08/23 | 1,224 | 1,224 | 1,205 | 1,218 | 55,300 |
| 2023/08/22 | 1,215 | 1,224 | 1,210 | 1,224 | 77,400 |
| 2023/08/21 | 1,198 | 1,218 | 1,198 | 1,213 | 78,600 |
| 2023/08/18 | 1,217 | 1,220 | 1,197 | 1,202 | 118,300 |
| 2023/08/17 | 1,234 | 1,235 | 1,214 | 1,231 | 84,900 |
| 2023/08/16 | 1,265 | 1,273 | 1,235 | 1,235 | 116,800 |
| 2023/08/15 | 1,270 | 1,276 | 1,254 | 1,269 | 151,400 |
| 2023/08/14 | 1,252 | 1,279 | 1,252 | 1,267 | 196,600 |
| 2023/08/10 | 1,234 | 1,251 | 1,234 | 1,244 | 139,600 |
| 2023/08/09 | 1,223 | 1,241 | 1,223 | 1,229 | 138,800 |
| 2023/08/08 | 1,219 | 1,229 | 1,212 | 1,223 | 134,900 |
| 2023/08/07 | 1,196 | 1,217 | 1,193 | 1,216 | 230,300 |
| 2023/08/04 | 1,199 | 1,216 | 1,197 | 1,204 | 110,200 |
| 2023/08/03 | 1,195 | 1,203 | 1,188 | 1,192 | 148,500 |
| 2023/08/02 | 1,201 | 1,214 | 1,190 | 1,195 | 113,600 |
| 2023/08/01 | 1,197 | 1,210 | 1,197 | 1,201 | 83,300 |
| 2023/07/31 | 1,209 | 1,220 | 1,193 | 1,199 | 136,700 |
| 2023/07/28 | 1,196 | 1,211 | 1,187 | 1,205 | 301,900 |
| 2023/07/27 | 1,180 | 1,208 | 1,177 | 1,205 | 175,600 |
| 2023/07/26 | 1,171 | 1,187 | 1,167 | 1,179 | 119,800 |
| 2023/07/25 | 1,188 | 1,216 | 1,169 | 1,174 | 280,400 |
| 2023/07/24 | 1,152 | 1,200 | 1,152 | 1,181 | 344,600 |
| 2023/07/21 | 1,155 | 1,156 | 1,134 | 1,138 | 161,500 |
| 2023/07/20 | 1,151 | 1,165 | 1,149 | 1,155 | 92,000 |
| 2023/07/19 | 1,160 | 1,164 | 1,148 | 1,155 | 129,700 |
| 2023/07/18 | 1,164 | 1,173 | 1,149 | 1,155 | 140,400 |
| 2023/07/14 | 1,182 | 1,186 | 1,155 | 1,160 | 294,600 |
| 2023/07/13 | 1,190 | 1,190 | 1,163 | 1,181 | 420,700 |
| 2023/07/12 | 1,196 | 1,222 | 1,177 | 1,201 | 561,400 |
| 2023/07/11 | 1,189 | 1,235 | 1,187 | 1,194 | 1,673,900 |
| 2023/07/10 | 1,274 | 1,327 | 1,269 | 1,320 | 997,400 |
| 2023/07/07 | 1,254 | 1,272 | 1,243 | 1,266 | 243,100 |
| 2023/07/06 | 1,255 | 1,259 | 1,239 | 1,254 | 125,200 |
| 2023/07/05 | 1,272 | 1,290 | 1,254 | 1,257 | 242,300 |
| 2023/07/04 | 1,245 | 1,262 | 1,241 | 1,254 | 108,600 |
| 2023/07/03 | 1,241 | 1,253 | 1,240 | 1,250 | 78,800 |
| 2023/06/30 | 1,231 | 1,239 | 1,221 | 1,231 | 115,000 |
| 2023/06/29 | 1,235 | 1,244 | 1,227 | 1,231 | 120,600 |
| 2023/06/28 | 1,250 | 1,252 | 1,233 | 1,237 | 131,600 |
| 2023/06/27 | 1,250 | 1,251 | 1,241 | 1,250 | 56,700 |
| 2023/06/26 | 1,254 | 1,257 | 1,238 | 1,252 | 48,600 |
| 2023/06/23 | 1,279 | 1,279 | 1,247 | 1,254 | 84,300 |
| 2023/06/22 | 1,281 | 1,281 | 1,272 | 1,272 | 59,000 |
| 2023/06/21 | 1,271 | 1,284 | 1,269 | 1,277 | 59,900 |
| 2023/06/20 | 1,267 | 1,275 | 1,261 | 1,275 | 46,100 |
| 2023/06/19 | 1,269 | 1,275 | 1,259 | 1,270 | 99,600 |
| 2023/06/16 | 1,252 | 1,267 | 1,249 | 1,261 | 67,000 |
| 2023/06/15 | 1,248 | 1,259 | 1,246 | 1,251 | 56,300 |
| 2023/06/14 | 1,258 | 1,258 | 1,243 | 1,248 | 71,500 |
| 2023/06/13 | 1,264 | 1,266 | 1,250 | 1,253 | 63,100 |
| 2023/06/12 | 1,234 | 1,261 | 1,226 | 1,260 | 121,800 |
| 2023/06/09 | 1,243 | 1,243 | 1,231 | 1,233 | 92,300 |
| 2023/06/08 | 1,262 | 1,266 | 1,230 | 1,233 | 114,000 |
| 2023/06/07 | 1,270 | 1,277 | 1,256 | 1,262 | 124,200 |
| 2023/06/06 | 1,250 | 1,261 | 1,241 | 1,261 | 106,300 |
| 2023/06/05 | 1,251 | 1,255 | 1,241 | 1,250 | 106,700 |
| 2023/06/02 | 1,212 | 1,240 | 1,202 | 1,237 | 139,100 |
| 2023/06/01 | 1,224 | 1,232 | 1,210 | 1,212 | 164,000 |
| 2023/05/31 | 1,263 | 1,264 | 1,233 | 1,234 | 172,000 |
| 2023/05/30 | 1,288 | 1,298 | 1,250 | 1,260 | 687,100 |
| 2023/05/29 | 1,329 | 1,330 | 1,317 | 1,321 | 853,500 |
| 2023/05/26 | 1,324 | 1,327 | 1,315 | 1,320 | 271,900 |
| 2023/05/25 | 1,324 | 1,332 | 1,318 | 1,329 | 232,800 |
| 2023/05/24 | 1,353 | 1,363 | 1,326 | 1,327 | 301,700 |
| 2023/05/23 | 1,350 | 1,354 | 1,333 | 1,333 | 132,100 |
| 2023/05/22 | 1,352 | 1,354 | 1,342 | 1,342 | 118,000 |
| 2023/05/19 | 1,369 | 1,369 | 1,347 | 1,351 | 160,300 |
| 2023/05/18 | 1,368 | 1,376 | 1,363 | 1,365 | 120,900 |
| 2023/05/17 | 1,366 | 1,370 | 1,355 | 1,360 | 97,900 |
| 2023/05/16 | 1,355 | 1,366 | 1,348 | 1,361 | 147,900 |
| 2023/05/15 | 1,350 | 1,350 | 1,335 | 1,345 | 119,900 |
| 2023/05/12 | 1,325 | 1,340 | 1,321 | 1,340 | 129,200 |
| 2023/05/11 | 1,310 | 1,332 | 1,301 | 1,332 | 153,200 |
| 2023/05/10 | 1,336 | 1,336 | 1,316 | 1,318 | 220,600 |
| 2023/05/09 | 1,362 | 1,364 | 1,325 | 1,328 | 328,000 |
| 2023/05/08 | 1,347 | 1,351 | 1,336 | 1,337 | 173,000 |
| 2023/05/02 | 1,358 | 1,359 | 1,332 | 1,350 | 133,300 |
| 2023/05/01 | 1,362 | 1,367 | 1,342 | 1,358 | 167,500 |
| 2023/04/28 | 1,384 | 1,384 | 1,350 | 1,358 | 186,900 |
| 2023/04/27 | 1,348 | 1,375 | 1,340 | 1,375 | 275,300 |
| 2023/04/26 | 1,340 | 1,357 | 1,334 | 1,338 | 117,600 |
| 2023/04/25 | 1,348 | 1,357 | 1,327 | 1,357 | 167,200 |
| 2023/04/24 | 1,328 | 1,359 | 1,328 | 1,348 | 150,400 |
| 2023/04/21 | 1,329 | 1,337 | 1,315 | 1,326 | 144,400 |
| 2023/04/20 | 1,318 | 1,333 | 1,312 | 1,323 | 274,500 |
| 2023/04/19 | 1,375 | 1,375 | 1,334 | 1,341 | 283,900 |
| 2023/04/18 | 1,402 | 1,405 | 1,362 | 1,390 | 253,800 |
| 2023/04/17 | 1,462 | 1,466 | 1,380 | 1,394 | 469,700 |
| 2023/04/14 | 1,395 | 1,475 | 1,380 | 1,441 | 1,212,300 |
| 2023/04/13 | 1,272 | 1,321 | 1,272 | 1,308 | 418,600 |
| 2023/04/12 | 1,250 | 1,256 | 1,244 | 1,255 | 79,900 |
| 2023/04/11 | 1,257 | 1,257 | 1,233 | 1,245 | 59,700 |
| 2023/04/10 | 1,235 | 1,254 | 1,233 | 1,241 | 77,400 |
| 2023/04/07 | 1,231 | 1,237 | 1,223 | 1,227 | 62,600 |
| 2023/04/06 | 1,249 | 1,256 | 1,225 | 1,229 | 127,000 |
| 2023/04/05 | 1,258 | 1,277 | 1,254 | 1,256 | 78,500 |
| 2023/04/04 | 1,287 | 1,292 | 1,257 | 1,261 | 133,300 |
| 2023/04/03 | 1,283 | 1,294 | 1,275 | 1,285 | 67,400 |
| 2023/03/31 | 1,276 | 1,283 | 1,264 | 1,269 | 81,200 |
| 2023/03/30 | 1,265 | 1,275 | 1,260 | 1,275 | 47,900 |
| 2023/03/29 | 1,256 | 1,268 | 1,250 | 1,266 | 73,200 |
| 2023/03/28 | 1,260 | 1,260 | 1,237 | 1,243 | 44,600 |
| 2023/03/27 | 1,249 | 1,259 | 1,242 | 1,252 | 40,500 |
| 2023/03/24 | 1,229 | 1,242 | 1,222 | 1,237 | 34,800 |
| 2023/03/23 | 1,218 | 1,231 | 1,212 | 1,231 | 34,100 |
| 2023/03/22 | 1,227 | 1,237 | 1,221 | 1,227 | 51,700 |
| 2023/03/20 | 1,228 | 1,230 | 1,205 | 1,206 | 59,300 |
| 2023/03/17 | 1,219 | 1,239 | 1,218 | 1,237 | 43,500 |
| 2023/03/16 | 1,212 | 1,226 | 1,205 | 1,224 | 86,600 |
| 2023/03/15 | 1,249 | 1,253 | 1,236 | 1,240 | 43,000 |
| 2023/03/14 | 1,256 | 1,256 | 1,221 | 1,232 | 89,200 |
| 2023/03/13 | 1,261 | 1,267 | 1,240 | 1,267 | 63,500 |
| 2023/03/10 | 1,282 | 1,296 | 1,268 | 1,277 | 99,700 |
| 2023/03/09 | 1,305 | 1,310 | 1,293 | 1,304 | 73,400 |
| 2023/03/08 | 1,268 | 1,304 | 1,263 | 1,302 | 136,100 |
| 2023/03/07 | 1,285 | 1,304 | 1,268 | 1,270 | 125,200 |
| 2023/03/06 | 1,282 | 1,286 | 1,264 | 1,278 | 90,700 |
| 2023/03/03 | 1,292 | 1,303 | 1,275 | 1,279 | 128,900 |
| 2023/03/02 | 1,288 | 1,297 | 1,277 | 1,295 | 57,700 |
| 2023/03/01 | 1,292 | 1,305 | 1,268 | 1,287 | 75,600 |
| 2023/02/28 | 1,292 | 1,298 | 1,282 | 1,292 | 65,600 |
| 2023/02/27 | 1,263 | 1,296 | 1,263 | 1,292 | 60,200 |
| 2023/02/24 | 1,255 | 1,277 | 1,248 | 1,277 | 73,100 |
| 2023/02/22 | 1,269 | 1,269 | 1,243 | 1,250 | 62,600 |
| 2023/02/21 | 1,274 | 1,290 | 1,274 | 1,274 | 34,200 |
| 2023/02/20 | 1,272 | 1,288 | 1,267 | 1,274 | 52,000 |
| 2023/02/17 | 1,273 | 1,282 | 1,259 | 1,282 | 27,200 |
| 2023/02/16 | 1,281 | 1,294 | 1,271 | 1,274 | 56,000 |
| 2023/02/15 | 1,285 | 1,299 | 1,271 | 1,279 | 50,500 |
| 2023/02/14 | 1,275 | 1,298 | 1,271 | 1,285 | 75,600 |
| 2023/02/13 | 1,233 | 1,268 | 1,226 | 1,263 | 78,300 |
| 2023/02/10 | 1,225 | 1,230 | 1,213 | 1,225 | 43,200 |
| 2023/02/09 | 1,234 | 1,240 | 1,225 | 1,225 | 42,400 |
| 2023/02/08 | 1,259 | 1,259 | 1,233 | 1,243 | 50,900 |
| 2023/02/07 | 1,260 | 1,283 | 1,259 | 1,262 | 69,400 |
| 2023/02/06 | 1,270 | 1,280 | 1,256 | 1,260 | 54,500 |
| 2023/02/03 | 1,268 | 1,285 | 1,253 | 1,259 | 79,900 |
| 2023/02/02 | 1,298 | 1,313 | 1,264 | 1,267 | 87,000 |
| 2023/02/01 | 1,296 | 1,316 | 1,285 | 1,297 | 132,800 |
| 2023/01/31 | 1,248 | 1,279 | 1,233 | 1,279 | 150,200 |
| 2023/01/30 | 1,241 | 1,267 | 1,238 | 1,241 | 139,600 |
| 2023/01/27 | 1,246 | 1,271 | 1,236 | 1,247 | 109,200 |
| 2023/01/26 | 1,235 | 1,250 | 1,234 | 1,247 | 106,600 |
| 2023/01/25 | 1,220 | 1,252 | 1,211 | 1,238 | 292,200 |
| 2023/01/24 | 1,165 | 1,218 | 1,162 | 1,198 | 305,800 |
| 2023/01/23 | 1,164 | 1,170 | 1,145 | 1,154 | 111,600 |
| 2023/01/20 | 1,144 | 1,169 | 1,141 | 1,159 | 138,000 |
| 2023/01/19 | 1,109 | 1,142 | 1,104 | 1,139 | 127,200 |
| 2023/01/18 | 1,101 | 1,130 | 1,091 | 1,124 | 155,200 |
| 2023/01/17 | 1,131 | 1,144 | 1,108 | 1,108 | 201,800 |
| 2023/01/16 | 1,184 | 1,185 | 1,112 | 1,130 | 471,000 |
| 2023/01/13 | 1,183 | 1,186 | 1,141 | 1,184 | 689,900 |
| 2023/01/12 | 1,313 | 1,315 | 1,246 | 1,273 | 303,300 |
| 2023/01/11 | 1,316 | 1,334 | 1,310 | 1,323 | 90,000 |
| 2023/01/10 | 1,339 | 1,347 | 1,307 | 1,316 | 65,400 |
| 2023/01/06 | 1,340 | 1,367 | 1,328 | 1,331 | 114,600 |
| 2023/01/05 | 1,366 | 1,375 | 1,335 | 1,344 | 124,300 |
| 2023/01/04 | 1,389 | 1,389 | 1,344 | 1,361 | 82,900 |