8252 (株)丸井グループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,389.5 | 2,432.5 | 2,380 | 2,428.5 | 645,200 | 2,428.50 |
| 2024-04-25 | 2,410 | 2,417.5 | 2,383 | 2,403 | 573,900 | 2,403 |
| 2024-04-24 | 2,423.5 | 2,434 | 2,412.5 | 2,428 | 583,200 | 2,428 |
| 2024-04-23 | 2,400.5 | 2,447 | 2,400.5 | 2,424.5 | 603,000 | 2,424.50 |
| 2024-04-22 | 2,372 | 2,408 | 2,357.5 | 2,407 | 844,600 | 2,407 |
| 2024-04-19 | 2,348 | 2,356.5 | 2,306.5 | 2,322 | 825,300 | 2,322 |
| 2024-04-18 | 2,330 | 2,352.5 | 2,325 | 2,345.5 | 529,800 | 2,345.50 |
| 2024-04-17 | 2,347.5 | 2,354 | 2,320 | 2,320 | 605,500 | 2,320 |
| 2024-04-16 | 2,369 | 2,379.5 | 2,319.5 | 2,346.5 | 942,200 | 2,346.50 |
| 2024-04-15 | 2,412.5 | 2,420 | 2,391 | 2,403.5 | 681,500 | 2,403.50 |
| 2024-04-12 | 2,415 | 2,436.5 | 2,406.5 | 2,426.5 | 730,600 | 2,426.50 |
| 2024-04-11 | 2,415 | 2,424.5 | 2,395.5 | 2,414 | 690,500 | 2,414 |
| 2024-04-10 | 2,484.5 | 2,490.5 | 2,433.5 | 2,433.5 | 676,800 | 2,433.50 |
| 2024-04-09 | 2,476 | 2,510 | 2,476 | 2,495.5 | 532,600 | 2,495.50 |
| 2024-04-08 | 2,498 | 2,503 | 2,471 | 2,483.5 | 644,500 | 2,483.50 |
| 2024-04-05 | 2,479.5 | 2,502.5 | 2,468 | 2,481.5 | 615,800 | 2,481.50 |
| 2024-04-04 | 2,476 | 2,537.5 | 2,474.5 | 2,511 | 1,186,200 | 2,511 |
| 2024-04-03 | 2,444.5 | 2,466.5 | 2,430.5 | 2,457.5 | 678,800 | 2,457.50 |
| 2024-04-02 | 2,462.5 | 2,472.5 | 2,440 | 2,444 | 667,300 | 2,444 |
| 2024-04-01 | 2,467 | 2,484 | 2,454 | 2,462.5 | 801,500 | 2,462.50 |
| 2024-03-29 | 2,429 | 2,453.5 | 2,429 | 2,445.5 | 1,228,600 | 2,445.50 |
| 2024-03-28 | 2,464 | 2,480 | 2,419.5 | 2,420.5 | 908,200 | 2,420.50 |
| 2024-03-27 | 2,492 | 2,522 | 2,488 | 2,512.5 | 1,036,300 | 2,512.50 |
| 2024-03-26 | 2,470 | 2,488.5 | 2,457.5 | 2,481 | 916,700 | 2,481 |
| 2024-03-25 | 2,497.5 | 2,506.5 | 2,476 | 2,483 | 877,100 | 2,483 |
| 2024-03-22 | 2,472 | 2,499 | 2,470.5 | 2,497.5 | 863,400 | 2,497.50 |
| 2024-03-21 | 2,475 | 2,475 | 2,445.5 | 2,475 | 961,000 | 2,475 |
| 2024-03-19 | 2,430 | 2,456.5 | 2,420 | 2,456.5 | 731,200 | 2,456.50 |
| 2024-03-18 | 2,420 | 2,436.5 | 2,398 | 2,434.5 | 753,800 | 2,434.50 |
| 2024-03-15 | 2,370.5 | 2,408.5 | 2,369 | 2,405 | 903,500 | 2,405 |
| 2024-03-14 | 2,355.5 | 2,384.5 | 2,349.5 | 2,377.5 | 679,400 | 2,377.50 |
| 2024-03-13 | 2,367 | 2,371.5 | 2,348 | 2,352.5 | 808,100 | 2,352.50 |
| 2024-03-12 | 2,359 | 2,373.5 | 2,335.5 | 2,367 | 944,200 | 2,367 |
| 2024-03-11 | 2,377 | 2,399 | 2,348 | 2,362.5 | 1,138,600 | 2,362.50 |
| 2024-03-08 | 2,395.5 | 2,410 | 2,371.5 | 2,373 | 1,311,800 | 2,373 |
| 2024-03-07 | 2,390 | 2,405.5 | 2,379 | 2,390.5 | 819,100 | 2,390.50 |
| 2024-03-06 | 2,350 | 2,389 | 2,346 | 2,366.5 | 1,122,300 | 2,366.50 |
| 2024-03-05 | 2,411.5 | 2,418.5 | 2,386 | 2,386 | 898,100 | 2,386 |
| 2024-03-04 | 2,444 | 2,452.5 | 2,401 | 2,412 | 997,100 | 2,412 |
| 2024-03-01 | 2,439 | 2,458 | 2,432 | 2,449 | 809,400 | 2,449 |
| 2024-02-29 | 2,428.5 | 2,438.5 | 2,400.5 | 2,438.5 | 1,280,400 | 2,438.50 |
| 2024-02-28 | 2,454 | 2,455.5 | 2,425 | 2,432.5 | 643,200 | 2,432.50 |
| 2024-02-27 | 2,430 | 2,446 | 2,416 | 2,433.5 | 750,000 | 2,433.50 |
| 2024-02-26 | 2,488.5 | 2,491.5 | 2,436.5 | 2,451 | 770,400 | 2,451 |
| 2024-02-22 | 2,450 | 2,488 | 2,449 | 2,472.5 | 893,300 | 2,472.50 |
| 2024-02-21 | 2,471.5 | 2,475.5 | 2,440.5 | 2,467.5 | 772,900 | 2,467.50 |
| 2024-02-20 | 2,500 | 2,513 | 2,468 | 2,475 | 628,800 | 2,475 |
| 2024-02-19 | 2,463 | 2,478 | 2,441.5 | 2,478 | 633,400 | 2,478 |
| 2024-02-16 | 2,425 | 2,464 | 2,418 | 2,455.5 | 985,700 | 2,455.50 |
| 2024-02-15 | 2,431 | 2,449.5 | 2,396 | 2,443 | 846,400 | 2,443 |
| 2024-02-14 | 2,487.5 | 2,499.5 | 2,415 | 2,415 | 857,400 | 2,415 |
| 2024-02-13 | 2,491 | 2,491 | 2,449 | 2,479 | 668,000 | 2,479 |
| 2024-02-09 | 2,402 | 2,534 | 2,400.5 | 2,471 | 1,526,500 | 2,471 |
| 2024-02-08 | 2,469 | 2,469.5 | 2,444 | 2,446 | 1,228,100 | 2,446 |
| 2024-02-07 | 2,470 | 2,484 | 2,429 | 2,436 | 1,463,300 | 2,436 |
| 2024-02-06 | 2,491.5 | 2,522.5 | 2,484.5 | 2,498.5 | 690,500 | 2,498.50 |
| 2024-02-05 | 2,500 | 2,511.5 | 2,487.5 | 2,505 | 654,200 | 2,505 |
| 2024-02-02 | 2,475.5 | 2,493.5 | 2,459.5 | 2,476.5 | 632,400 | 2,476.50 |
| 2024-02-01 | 2,427 | 2,456 | 2,422.5 | 2,447 | 611,100 | 2,447 |
| 2024-01-31 | 2,414 | 2,454.5 | 2,407.5 | 2,452.5 | 733,900 | 2,452.50 |
| 2024-01-30 | 2,465 | 2,472 | 2,439 | 2,441 | 707,700 | 2,441 |
| 2024-01-29 | 2,463 | 2,487.5 | 2,462.5 | 2,472.5 | 781,900 | 2,472.50 |
| 2024-01-26 | 2,480 | 2,493.5 | 2,449 | 2,449.5 | 837,900 | 2,449.50 |
| 2024-01-25 | 2,470 | 2,502.5 | 2,470 | 2,494 | 530,500 | 2,494 |
| 2024-01-24 | 2,479 | 2,487.5 | 2,468.5 | 2,478.5 | 628,600 | 2,478.50 |
| 2024-01-23 | 2,520 | 2,534 | 2,479 | 2,482 | 550,600 | 2,482 |
| 2024-01-22 | 2,495 | 2,519 | 2,481 | 2,515 | 482,100 | 2,515 |
| 2024-01-19 | 2,488.5 | 2,495 | 2,464 | 2,474.5 | 598,700 | 2,474.50 |
| 2024-01-18 | 2,496 | 2,497.5 | 2,465.5 | 2,467.5 | 504,800 | 2,467.50 |
| 2024-01-17 | 2,500.5 | 2,545 | 2,485.5 | 2,488.5 | 971,000 | 2,488.50 |
| 2024-01-16 | 2,475 | 2,509 | 2,474.5 | 2,487.5 | 803,500 | 2,487.50 |
| 2024-01-15 | 2,500 | 2,500 | 2,458.5 | 2,467.5 | 932,100 | 2,467.50 |
| 2024-01-12 | 2,520 | 2,520 | 2,461.5 | 2,482.5 | 1,129,000 | 2,482.50 |
| 2024-01-11 | 2,458 | 2,492 | 2,455 | 2,470 | 1,156,700 | 2,470 |
| 2024-01-10 | 2,443 | 2,509 | 2,440.5 | 2,504 | 880,500 | 2,504 |
| 2024-01-09 | 2,449.5 | 2,459 | 2,423 | 2,443 | 567,400 | 2,443 |
| 2024-01-05 | 2,400 | 2,463 | 2,399 | 2,437 | 866,000 | 2,437 |
| 2024-01-04 | 2,358.5 | 2,395.5 | 2,335 | 2,395.5 | 594,600 | 2,395.50 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
