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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,499 | 1,508 | 1,491 | 1,503 | 62,300 |
| 2024/12/27 | 1,487 | 1,499 | 1,474 | 1,490 | 44,400 |
| 2024/12/26 | 1,467 | 1,483 | 1,462 | 1,462 | 56,600 |
| 2024/12/25 | 1,480 | 1,496 | 1,465 | 1,478 | 46,100 |
| 2024/12/24 | 1,486 | 1,491 | 1,461 | 1,466 | 44,700 |
| 2024/12/23 | 1,511 | 1,532 | 1,476 | 1,482 | 54,700 |
| 2024/12/20 | 1,481 | 1,507 | 1,475 | 1,492 | 40,400 |
| 2024/12/19 | 1,462 | 1,493 | 1,457 | 1,481 | 57,500 |
| 2024/12/18 | 1,501 | 1,506 | 1,487 | 1,487 | 27,100 |
| 2024/12/17 | 1,506 | 1,514 | 1,492 | 1,501 | 44,000 |
| 2024/12/16 | 1,526 | 1,529 | 1,497 | 1,505 | 45,100 |
| 2024/12/13 | 1,530 | 1,549 | 1,521 | 1,530 | 62,900 |
| 2024/12/12 | 1,504 | 1,536 | 1,500 | 1,536 | 117,800 |
| 2024/12/11 | 1,480 | 1,496 | 1,480 | 1,481 | 28,100 |
| 2024/12/10 | 1,508 | 1,508 | 1,481 | 1,481 | 26,400 |
| 2024/12/09 | 1,509 | 1,512 | 1,470 | 1,504 | 48,800 |
| 2024/12/06 | 1,501 | 1,518 | 1,493 | 1,504 | 67,500 |
| 2024/12/05 | 1,470 | 1,500 | 1,462 | 1,500 | 78,900 |
| 2024/12/04 | 1,481 | 1,485 | 1,455 | 1,455 | 50,500 |
| 2024/12/03 | 1,439 | 1,484 | 1,439 | 1,473 | 62,900 |
| 2024/12/02 | 1,480 | 1,490 | 1,429 | 1,439 | 79,900 |
| 2024/11/29 | 1,460 | 1,487 | 1,456 | 1,476 | 48,000 |
| 2024/11/28 | 1,497 | 1,507 | 1,455 | 1,455 | 70,300 |
| 2024/11/27 | 1,483 | 1,483 | 1,451 | 1,469 | 77,400 |
| 2024/11/26 | 1,501 | 1,508 | 1,468 | 1,482 | 84,200 |
| 2024/11/25 | 1,532 | 1,541 | 1,500 | 1,504 | 106,300 |
| 2024/11/22 | 1,499 | 1,541 | 1,499 | 1,540 | 157,900 |
| 2024/11/21 | 1,500 | 1,524 | 1,486 | 1,491 | 146,000 |
| 2024/11/20 | 1,458 | 1,507 | 1,458 | 1,499 | 147,200 |
| 2024/11/19 | 1,478 | 1,496 | 1,456 | 1,458 | 90,200 |
| 2024/11/18 | 1,426 | 1,475 | 1,412 | 1,464 | 218,500 |
| 2024/11/15 | 1,380 | 1,402 | 1,380 | 1,389 | 102,200 |
| 2024/11/14 | 1,370 | 1,395 | 1,368 | 1,373 | 110,900 |
| 2024/11/13 | 1,408 | 1,424 | 1,370 | 1,370 | 87,700 |
| 2024/11/12 | 1,395 | 1,440 | 1,386 | 1,426 | 124,700 |
| 2024/11/11 | 1,371 | 1,399 | 1,367 | 1,394 | 116,900 |
| 2024/11/08 | 1,424 | 1,436 | 1,371 | 1,371 | 169,100 |
| 2024/11/07 | 1,460 | 1,469 | 1,421 | 1,421 | 141,800 |
| 2024/11/06 | 1,472 | 1,479 | 1,457 | 1,463 | 73,900 |
| 2024/11/05 | 1,488 | 1,488 | 1,462 | 1,472 | 53,200 |
| 2024/11/01 | 1,458 | 1,477 | 1,442 | 1,473 | 91,500 |
| 2024/10/31 | 1,489 | 1,497 | 1,466 | 1,473 | 96,100 |
| 2024/10/30 | 1,480 | 1,502 | 1,472 | 1,489 | 138,400 |
| 2024/10/29 | 1,503 | 1,503 | 1,466 | 1,482 | 86,200 |
| 2024/10/28 | 1,469 | 1,504 | 1,461 | 1,492 | 141,000 |
| 2024/10/25 | 1,483 | 1,486 | 1,462 | 1,476 | 154,300 |
| 2024/10/24 | 1,463 | 1,490 | 1,440 | 1,484 | 469,100 |
| 2024/10/23 | 1,452 | 1,474 | 1,392 | 1,470 | 1,398,100 |
| 2024/10/22 | 1,316 | 1,323 | 1,304 | 1,314 | 59,700 |
| 2024/10/21 | 1,374 | 1,374 | 1,314 | 1,320 | 130,400 |
| 2024/10/18 | 1,384 | 1,398 | 1,366 | 1,374 | 49,700 |
| 2024/10/17 | 1,400 | 1,408 | 1,370 | 1,375 | 82,400 |
| 2024/10/16 | 1,366 | 1,409 | 1,366 | 1,396 | 100,400 |
| 2024/10/15 | 1,373 | 1,400 | 1,356 | 1,394 | 124,300 |
| 2024/10/11 | 1,380 | 1,380 | 1,344 | 1,351 | 80,700 |
| 2024/10/10 | 1,390 | 1,390 | 1,361 | 1,378 | 41,500 |
| 2024/10/09 | 1,392 | 1,400 | 1,385 | 1,395 | 26,900 |
| 2024/10/08 | 1,393 | 1,400 | 1,372 | 1,379 | 44,100 |
| 2024/10/07 | 1,407 | 1,413 | 1,391 | 1,393 | 69,000 |
| 2024/10/04 | 1,393 | 1,407 | 1,389 | 1,404 | 81,700 |
| 2024/10/03 | 1,390 | 1,397 | 1,377 | 1,377 | 32,800 |
| 2024/10/02 | 1,372 | 1,386 | 1,356 | 1,377 | 63,600 |
| 2024/10/01 | 1,370 | 1,379 | 1,359 | 1,376 | 26,300 |
| 2024/09/30 | 1,358 | 1,380 | 1,353 | 1,363 | 55,600 |
| 2024/09/27 | 1,390 | 1,390 | 1,369 | 1,377 | 50,100 |
| 2024/09/26 | 1,332 | 1,373 | 1,332 | 1,372 | 82,600 |
| 2024/09/25 | 1,350 | 1,350 | 1,331 | 1,331 | 51,600 |
| 2024/09/24 | 1,340 | 1,348 | 1,336 | 1,336 | 29,800 |
| 2024/09/20 | 1,331 | 1,338 | 1,324 | 1,335 | 28,900 |
| 2024/09/19 | 1,323 | 1,334 | 1,317 | 1,323 | 34,100 |
| 2024/09/18 | 1,318 | 1,320 | 1,301 | 1,315 | 18,800 |
| 2024/09/17 | 1,301 | 1,314 | 1,301 | 1,311 | 32,900 |
| 2024/09/13 | 1,298 | 1,306 | 1,288 | 1,292 | 38,900 |
| 2024/09/12 | 1,289 | 1,308 | 1,289 | 1,305 | 40,700 |
| 2024/09/11 | 1,297 | 1,297 | 1,268 | 1,271 | 60,700 |
| 2024/09/10 | 1,305 | 1,308 | 1,294 | 1,297 | 42,400 |
| 2024/09/09 | 1,296 | 1,298 | 1,274 | 1,292 | 51,600 |
| 2024/09/06 | 1,313 | 1,320 | 1,301 | 1,302 | 46,200 |
| 2024/09/05 | 1,316 | 1,328 | 1,307 | 1,320 | 37,500 |
| 2024/09/04 | 1,324 | 1,335 | 1,306 | 1,316 | 59,800 |
| 2024/09/03 | 1,335 | 1,348 | 1,334 | 1,339 | 29,100 |
| 2024/09/02 | 1,347 | 1,350 | 1,325 | 1,337 | 50,300 |
| 2024/08/30 | 1,346 | 1,352 | 1,339 | 1,352 | 17,900 |
| 2024/08/29 | 1,356 | 1,361 | 1,337 | 1,346 | 36,100 |
| 2024/08/28 | 1,347 | 1,365 | 1,346 | 1,363 | 33,900 |
| 2024/08/27 | 1,350 | 1,364 | 1,345 | 1,357 | 42,900 |
| 2024/08/26 | 1,351 | 1,354 | 1,343 | 1,353 | 35,800 |
| 2024/08/23 | 1,348 | 1,354 | 1,332 | 1,348 | 36,200 |
| 2024/08/22 | 1,354 | 1,355 | 1,334 | 1,340 | 36,100 |
| 2024/08/21 | 1,328 | 1,354 | 1,327 | 1,354 | 57,900 |
| 2024/08/20 | 1,318 | 1,334 | 1,315 | 1,333 | 41,000 |
| 2024/08/19 | 1,328 | 1,328 | 1,299 | 1,304 | 58,100 |
| 2024/08/16 | 1,313 | 1,335 | 1,311 | 1,330 | 77,500 |
| 2024/08/15 | 1,293 | 1,311 | 1,290 | 1,300 | 66,700 |
| 2024/08/14 | 1,286 | 1,290 | 1,267 | 1,284 | 51,800 |
| 2024/08/13 | 1,264 | 1,291 | 1,264 | 1,285 | 55,500 |
| 2024/08/09 | 1,272 | 1,287 | 1,240 | 1,264 | 90,200 |
| 2024/08/08 | 1,244 | 1,269 | 1,238 | 1,246 | 78,800 |
| 2024/08/07 | 1,244 | 1,280 | 1,240 | 1,252 | 101,800 |
| 2024/08/06 | 1,260 | 1,296 | 1,239 | 1,274 | 143,600 |
| 2024/08/05 | 1,250 | 1,260 | 1,105 | 1,170 | 294,700 |
| 2024/08/02 | 1,318 | 1,326 | 1,290 | 1,290 | 187,900 |
| 2024/08/01 | 1,358 | 1,366 | 1,322 | 1,335 | 131,300 |
| 2024/07/31 | 1,364 | 1,371 | 1,359 | 1,371 | 63,900 |
| 2024/07/30 | 1,373 | 1,383 | 1,355 | 1,370 | 192,600 |
| 2024/07/29 | 1,349 | 1,394 | 1,345 | 1,390 | 140,500 |
| 2024/07/26 | 1,370 | 1,372 | 1,330 | 1,330 | 143,600 |
| 2024/07/25 | 1,351 | 1,379 | 1,342 | 1,370 | 190,200 |
| 2024/07/24 | 1,368 | 1,378 | 1,352 | 1,352 | 101,800 |
| 2024/07/23 | 1,371 | 1,379 | 1,360 | 1,369 | 93,000 |
| 2024/07/22 | 1,373 | 1,378 | 1,361 | 1,370 | 96,100 |
| 2024/07/19 | 1,402 | 1,403 | 1,365 | 1,373 | 269,000 |
| 2024/07/18 | 1,415 | 1,433 | 1,399 | 1,407 | 196,800 |
| 2024/07/17 | 1,414 | 1,422 | 1,395 | 1,410 | 238,800 |
| 2024/07/16 | 1,426 | 1,427 | 1,401 | 1,401 | 241,400 |
| 2024/07/12 | 1,424 | 1,444 | 1,422 | 1,426 | 170,400 |
| 2024/07/11 | 1,450 | 1,450 | 1,414 | 1,443 | 225,900 |
| 2024/07/10 | 1,469 | 1,483 | 1,435 | 1,443 | 226,900 |
| 2024/07/09 | 1,451 | 1,474 | 1,439 | 1,468 | 192,700 |
| 2024/07/08 | 1,461 | 1,471 | 1,445 | 1,445 | 285,600 |
| 2024/07/05 | 1,425 | 1,453 | 1,421 | 1,451 | 218,500 |
| 2024/07/04 | 1,441 | 1,452 | 1,421 | 1,427 | 226,600 |
| 2024/07/03 | 1,480 | 1,492 | 1,427 | 1,440 | 455,500 |
| 2024/07/02 | 1,442 | 1,479 | 1,438 | 1,472 | 420,900 |
| 2024/07/01 | 1,395 | 1,442 | 1,392 | 1,436 | 594,900 |
| 2024/06/28 | 1,442 | 1,442 | 1,400 | 1,412 | 900,000 |
| 2024/06/27 | 1,405 | 1,442 | 1,380 | 1,429 | 2,137,700 |
| 2024/06/26 | 1,340 | 1,459 | 1,330 | 1,405 | 4,046,400 |
| 2024/06/25 | 1,555 | 1,580 | 1,553 | 1,568 | 43,000 |
| 2024/06/24 | 1,558 | 1,567 | 1,547 | 1,547 | 42,100 |
| 2024/06/21 | 1,552 | 1,567 | 1,544 | 1,547 | 54,600 |
| 2024/06/20 | 1,577 | 1,590 | 1,547 | 1,564 | 52,100 |
| 2024/06/19 | 1,592 | 1,596 | 1,576 | 1,587 | 37,300 |
| 2024/06/18 | 1,600 | 1,609 | 1,588 | 1,593 | 51,000 |
| 2024/06/17 | 1,591 | 1,596 | 1,548 | 1,586 | 80,600 |
| 2024/06/14 | 1,538 | 1,612 | 1,538 | 1,603 | 147,300 |
| 2024/06/13 | 1,564 | 1,569 | 1,525 | 1,525 | 61,200 |
| 2024/06/12 | 1,562 | 1,576 | 1,541 | 1,575 | 69,800 |
| 2024/06/11 | 1,592 | 1,613 | 1,570 | 1,570 | 62,100 |
| 2024/06/10 | 1,565 | 1,605 | 1,555 | 1,594 | 71,100 |
| 2024/06/07 | 1,589 | 1,601 | 1,556 | 1,571 | 82,400 |
| 2024/06/06 | 1,620 | 1,626 | 1,560 | 1,591 | 97,300 |
| 2024/06/05 | 1,596 | 1,615 | 1,590 | 1,607 | 103,400 |
| 2024/06/04 | 1,535 | 1,594 | 1,535 | 1,594 | 119,000 |
| 2024/06/03 | 1,550 | 1,557 | 1,535 | 1,538 | 127,800 |
| 2024/05/31 | 1,490 | 1,544 | 1,487 | 1,544 | 233,000 |
| 2024/05/30 | 1,456 | 1,483 | 1,449 | 1,478 | 536,700 |
| 2024/05/29 | 1,533 | 1,557 | 1,502 | 1,503 | 819,100 |
| 2024/05/28 | 1,563 | 1,577 | 1,549 | 1,556 | 192,500 |
| 2024/05/27 | 1,560 | 1,570 | 1,530 | 1,546 | 193,100 |
| 2024/05/24 | 1,562 | 1,570 | 1,554 | 1,554 | 141,700 |
| 2024/05/23 | 1,575 | 1,580 | 1,543 | 1,567 | 179,700 |
| 2024/05/22 | 1,620 | 1,620 | 1,581 | 1,581 | 182,100 |
| 2024/05/21 | 1,642 | 1,645 | 1,622 | 1,622 | 91,300 |
| 2024/05/20 | 1,621 | 1,656 | 1,620 | 1,642 | 100,100 |
| 2024/05/17 | 1,629 | 1,641 | 1,608 | 1,624 | 112,800 |
| 2024/05/16 | 1,651 | 1,663 | 1,637 | 1,647 | 92,500 |
| 2024/05/15 | 1,689 | 1,695 | 1,648 | 1,649 | 133,800 |
| 2024/05/14 | 1,697 | 1,705 | 1,678 | 1,691 | 80,900 |
| 2024/05/13 | 1,670 | 1,707 | 1,667 | 1,696 | 106,300 |
| 2024/05/10 | 1,696 | 1,708 | 1,665 | 1,677 | 213,300 |
| 2024/05/09 | 1,744 | 1,749 | 1,678 | 1,688 | 250,000 |
| 2024/05/08 | 1,779 | 1,789 | 1,741 | 1,741 | 140,500 |
| 2024/05/07 | 1,725 | 1,793 | 1,725 | 1,790 | 166,200 |
| 2024/05/02 | 1,734 | 1,756 | 1,711 | 1,715 | 179,200 |
| 2024/05/01 | 1,707 | 1,747 | 1,698 | 1,727 | 171,100 |
| 2024/04/30 | 1,680 | 1,710 | 1,673 | 1,706 | 201,900 |
| 2024/04/26 | 1,658 | 1,694 | 1,645 | 1,672 | 317,800 |
| 2024/04/25 | 1,740 | 1,748 | 1,648 | 1,659 | 279,800 |
| 2024/04/24 | 1,769 | 1,770 | 1,711 | 1,724 | 246,700 |
| 2024/04/23 | 1,720 | 1,750 | 1,693 | 1,729 | 273,100 |
| 2024/04/22 | 1,647 | 1,717 | 1,644 | 1,716 | 283,800 |
| 2024/04/19 | 1,654 | 1,657 | 1,617 | 1,631 | 211,800 |
| 2024/04/18 | 1,590 | 1,665 | 1,577 | 1,660 | 293,000 |
| 2024/04/17 | 1,525 | 1,576 | 1,521 | 1,562 | 183,000 |
| 2024/04/16 | 1,561 | 1,561 | 1,501 | 1,505 | 206,800 |
| 2024/04/15 | 1,502 | 1,618 | 1,497 | 1,618 | 276,100 |
| 2024/04/12 | 1,586 | 1,589 | 1,461 | 1,513 | 473,000 |
| 2024/04/11 | 1,495 | 1,521 | 1,491 | 1,506 | 203,600 |
| 2024/04/10 | 1,460 | 1,485 | 1,458 | 1,481 | 83,200 |
| 2024/04/09 | 1,440 | 1,461 | 1,433 | 1,455 | 87,400 |
| 2024/04/08 | 1,454 | 1,465 | 1,450 | 1,464 | 147,600 |
| 2024/04/05 | 1,428 | 1,433 | 1,410 | 1,433 | 72,200 |
| 2024/04/04 | 1,459 | 1,469 | 1,448 | 1,452 | 86,400 |
| 2024/04/03 | 1,411 | 1,454 | 1,405 | 1,446 | 90,600 |
| 2024/04/02 | 1,490 | 1,490 | 1,401 | 1,412 | 160,200 |
| 2024/04/01 | 1,497 | 1,509 | 1,493 | 1,497 | 115,700 |
| 2024/03/29 | 1,454 | 1,489 | 1,452 | 1,485 | 103,800 |
| 2024/03/28 | 1,434 | 1,453 | 1,434 | 1,444 | 149,300 |
| 2024/03/27 | 1,434 | 1,439 | 1,423 | 1,430 | 71,100 |
| 2024/03/26 | 1,430 | 1,431 | 1,413 | 1,425 | 79,500 |
| 2024/03/25 | 1,410 | 1,434 | 1,408 | 1,427 | 81,600 |
| 2024/03/22 | 1,397 | 1,417 | 1,397 | 1,410 | 116,800 |
| 2024/03/21 | 1,390 | 1,406 | 1,389 | 1,397 | 138,500 |
| 2024/03/19 | 1,375 | 1,381 | 1,365 | 1,370 | 50,500 |
| 2024/03/18 | 1,360 | 1,376 | 1,358 | 1,375 | 43,400 |
| 2024/03/15 | 1,377 | 1,377 | 1,355 | 1,356 | 52,300 |
| 2024/03/14 | 1,350 | 1,378 | 1,347 | 1,378 | 126,800 |
| 2024/03/13 | 1,345 | 1,352 | 1,337 | 1,348 | 119,700 |
| 2024/03/12 | 1,322 | 1,335 | 1,314 | 1,335 | 78,300 |
| 2024/03/11 | 1,316 | 1,322 | 1,307 | 1,322 | 57,100 |
| 2024/03/08 | 1,299 | 1,322 | 1,298 | 1,322 | 85,700 |
| 2024/03/07 | 1,309 | 1,313 | 1,295 | 1,305 | 52,100 |
| 2024/03/06 | 1,290 | 1,311 | 1,287 | 1,307 | 91,300 |
| 2024/03/05 | 1,279 | 1,293 | 1,267 | 1,290 | 55,600 |
| 2024/03/04 | 1,283 | 1,292 | 1,275 | 1,277 | 43,200 |
| 2024/03/01 | 1,290 | 1,292 | 1,276 | 1,282 | 39,600 |
| 2024/02/29 | 1,280 | 1,298 | 1,276 | 1,294 | 83,400 |
| 2024/02/28 | 1,275 | 1,287 | 1,262 | 1,277 | 54,900 |
| 2024/02/27 | 1,274 | 1,279 | 1,260 | 1,263 | 43,300 |
| 2024/02/26 | 1,262 | 1,280 | 1,257 | 1,272 | 78,600 |
| 2024/02/22 | 1,243 | 1,250 | 1,234 | 1,249 | 53,900 |
| 2024/02/21 | 1,241 | 1,248 | 1,217 | 1,233 | 85,300 |
| 2024/02/20 | 1,236 | 1,247 | 1,230 | 1,236 | 52,400 |
| 2024/02/19 | 1,207 | 1,230 | 1,205 | 1,229 | 41,200 |
| 2024/02/16 | 1,195 | 1,214 | 1,195 | 1,207 | 43,500 |
| 2024/02/15 | 1,230 | 1,230 | 1,194 | 1,195 | 60,600 |
| 2024/02/14 | 1,218 | 1,228 | 1,218 | 1,222 | 40,400 |
| 2024/02/13 | 1,217 | 1,229 | 1,209 | 1,221 | 90,500 |
| 2024/02/09 | 1,242 | 1,245 | 1,217 | 1,217 | 55,200 |
| 2024/02/08 | 1,233 | 1,245 | 1,228 | 1,243 | 72,300 |
| 2024/02/07 | 1,252 | 1,265 | 1,235 | 1,245 | 101,000 |
| 2024/02/06 | 1,249 | 1,264 | 1,245 | 1,259 | 111,700 |
| 2024/02/05 | 1,270 | 1,281 | 1,263 | 1,270 | 78,600 |
| 2024/02/02 | 1,270 | 1,271 | 1,253 | 1,264 | 62,600 |
| 2024/02/01 | 1,292 | 1,292 | 1,263 | 1,270 | 89,500 |
| 2024/01/31 | 1,282 | 1,298 | 1,273 | 1,298 | 63,200 |
| 2024/01/30 | 1,297 | 1,305 | 1,281 | 1,281 | 181,100 |
| 2024/01/29 | 1,297 | 1,314 | 1,297 | 1,304 | 88,300 |
| 2024/01/26 | 1,295 | 1,308 | 1,288 | 1,291 | 136,700 |
| 2024/01/25 | 1,260 | 1,288 | 1,259 | 1,288 | 101,300 |
| 2024/01/24 | 1,252 | 1,264 | 1,250 | 1,255 | 73,800 |
| 2024/01/23 | 1,270 | 1,281 | 1,257 | 1,264 | 74,900 |
| 2024/01/22 | 1,255 | 1,272 | 1,242 | 1,267 | 84,000 |
| 2024/01/19 | 1,277 | 1,282 | 1,255 | 1,255 | 94,000 |
| 2024/01/18 | 1,263 | 1,287 | 1,253 | 1,281 | 100,300 |
| 2024/01/17 | 1,285 | 1,300 | 1,275 | 1,277 | 117,300 |
| 2024/01/16 | 1,284 | 1,305 | 1,282 | 1,289 | 232,000 |
| 2024/01/15 | 1,271 | 1,312 | 1,263 | 1,284 | 518,200 |
| 2024/01/12 | 1,183 | 1,198 | 1,178 | 1,181 | 152,200 |
| 2024/01/11 | 1,190 | 1,205 | 1,183 | 1,184 | 104,100 |
| 2024/01/10 | 1,193 | 1,197 | 1,178 | 1,180 | 83,800 |
| 2024/01/09 | 1,170 | 1,190 | 1,170 | 1,190 | 98,200 |
| 2024/01/05 | 1,163 | 1,168 | 1,153 | 1,163 | 70,400 |
| 2024/01/04 | 1,145 | 1,153 | 1,133 | 1,152 | 70,300 |