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
2026/05/12 2,060 2,073 2,030 2,047 45,800
2026/05/11 2,000 2,067 2,000 2,049 84,700
2026/05/08 2,010 2,017 1,989 2,017 85,300
2026/05/07 2,047 2,047 2,002 2,002 109,100
2026/05/01 2,003 2,033 1,981 2,020 68,000
2026/04/30 2,086 2,086 2,014 2,026 75,100
2026/04/28 2,023 2,047 1,999 2,047 92,900
2026/04/27 2,012 2,027 1,990 1,991 75,200
2026/04/24 2,047 2,064 2,005 2,010 62,400
2026/04/23 2,098 2,110 2,044 2,044 77,600
2026/04/22 2,163 2,175 2,098 2,098 90,100
2026/04/21 2,198 2,215 2,150 2,152 88,900
2026/04/20 2,214 2,226 2,175 2,195 87,900
2026/04/17 2,236 2,253 2,170 2,170 109,700
2026/04/16 2,196 2,259 2,175 2,247 216,600
2026/04/15 2,168 2,212 2,157 2,181 216,800
2026/04/14 2,060 2,163 2,050 2,155 602,300
2026/04/13 1,880 1,916 1,878 1,904 135,000
2026/04/10 1,942 1,958 1,886 1,888 70,200
2026/04/09 1,978 1,978 1,922 1,922 64,000
2026/04/08 2,000 2,003 1,965 1,978 92,600
2026/04/07 1,925 1,975 1,925 1,975 66,400
2026/04/06 1,894 1,921 1,890 1,920 40,100
2026/04/03 1,885 1,906 1,874 1,893 42,500
2026/03/27 1,797 1,819 1,789 1,819 60,100
2026/03/26 1,785 1,798 1,769 1,798 36,500
2026/03/25 1,776 1,786 1,765 1,780 48,800
2026/03/24 1,716 1,742 1,701 1,738 48,100
2026/03/23 1,721 1,721 1,680 1,680 71,500
2026/03/19 1,790 1,798 1,745 1,745 53,500
2026/03/18 1,780 1,806 1,780 1,805 41,500
2026/03/17 1,765 1,798 1,765 1,775 33,300
2026/03/16 1,775 1,782 1,755 1,757 41,200
2026/03/13 1,771 1,795 1,771 1,782 45,100
2026/03/12 1,811 1,812 1,780 1,782 43,600
2026/03/11 1,819 1,843 1,807 1,825 36,100
2026/03/10 1,810 1,825 1,793 1,818 52,000
2026/03/09 1,777 1,797 1,743 1,786 88,500
2026/03/06 1,858 1,879 1,827 1,834 57,700
2026/03/05 1,848 1,900 1,837 1,883 79,600
2026/03/04 1,800 1,829 1,753 1,783 95,100
2026/03/03 1,920 1,920 1,821 1,821 100,400
2026/03/02 1,894 1,936 1,890 1,910 69,100
2026/02/27 1,915 1,944 1,900 1,913 80,400
2026/02/26 1,970 1,976 1,915 1,929 120,400
2026/02/25 1,957 1,998 1,934 1,968 171,100
2026/02/24 1,859 2,016 1,844 1,957 296,100
2026/02/20 2,037 2,072 1,865 1,878 784,900
2026/02/19 2,100 2,100 2,100 2,100 102,200
2026/02/18 1,653 1,700 1,653 1,700 83,400
2026/02/17 1,641 1,653 1,636 1,647 26,700
2026/02/16 1,655 1,657 1,638 1,641 26,100
2026/02/13 1,667 1,668 1,638 1,649 34,400
2026/02/12 1,646 1,667 1,646 1,667 51,200
2026/02/10 1,627 1,650 1,626 1,646 30,900
2026/02/09 1,648 1,649 1,624 1,626 49,100
2026/02/06 1,629 1,635 1,612 1,623 25,800
2026/02/05 1,620 1,642 1,620 1,628 47,400
2026/02/04 1,600 1,618 1,594 1,610 35,100
2026/02/03 1,602 1,609 1,592 1,596 39,700
2026/02/02 1,607 1,615 1,592 1,596 44,700
2026/01/30 1,575 1,591 1,575 1,585 33,300
2026/01/29 1,574 1,585 1,550 1,575 49,600
2026/01/28 1,599 1,599 1,571 1,571 50,300
2026/01/27 1,594 1,610 1,590 1,599 48,600
2026/01/26 1,630 1,630 1,592 1,596 91,700
2026/01/23 1,640 1,649 1,625 1,639 50,300
2026/01/22 1,669 1,669 1,639 1,639 50,300
2026/01/21 1,613 1,654 1,613 1,644 123,700
2026/01/20 1,610 1,635 1,590 1,622 102,600
2026/01/19 1,638 1,638 1,595 1,617 102,300
2026/01/16 1,642 1,660 1,596 1,638 134,600
2026/01/15 1,640 1,679 1,625 1,654 161,700
2026/01/14 1,601 1,658 1,569 1,644 374,900
2026/01/13 1,539 1,539 1,493 1,504 107,500
2026/01/09 1,510 1,540 1,510 1,529 77,100
2026/01/08 1,490 1,506 1,488 1,504 74,600
2026/01/07 1,475 1,490 1,473 1,490 51,800
2026/01/06 1,475 1,486 1,473 1,483 40,600
2026/01/05 1,479 1,485 1,464 1,472 45,600

このページの先頭へ