1. HOME >
  2. 株価時系列 >
  3. 8252 >
  4. 2023年

8252 (株)丸井グループ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,377.52,394.52,355.52,364.5679,7002,364.50
2023-12-282,3762,379.52,3592,373305,4002,373
2023-12-272,348.52,3832,3462,376.5535,1002,376.50
2023-12-262,360.52,363.52,328.52,343.5378,4002,343.50
2023-12-252,3952,3962,352.52,352.5417,4002,352.50
2023-12-222,3622,3972,3562,383686,1002,383
2023-12-212,3472,375.52,3452,358786,7002,358
2023-12-202,3552,3982,3532,373902,7002,373
2023-12-192,322.52,349.52,3012,346.5630,5002,346.50
2023-12-182,279.52,3282,2742,324998,6002,324
2023-12-152,3022,3162,276.52,2941,458,9002,294
2023-12-142,3302,335.52,2902,317.5911,0002,317.50
2023-12-132,3222,330.52,3082,320706,0002,320
2023-12-122,3432,3542,3262,335900,3002,335
2023-12-112,3332,3492,321.52,329575,3002,329
2023-12-082,3062,3262,3022,321.5999,0002,321.50
2023-12-072,3252,352.52,323.52,347.5768,0002,347.50
2023-12-062,305.52,342.52,3032,342.5532,6002,342.50
2023-12-052,300.52,3232,297.52,317763,2002,317
2023-12-042,3602,3642,327.52,334.5831,0002,334.50
2023-12-012,4002,4092,3602,365.51,199,2002,365.50
2023-11-302,3192,3732,3112,364.52,003,9002,364.50
2023-11-292,3062,339.52,296.52,323.51,877,7002,323.50
2023-11-282,2792,3032,275.52,2901,427,4002,290
2023-11-272,274.52,283.52,2532,259.5799,5002,259.50
2023-11-242,2642,2652,2472,254.5678,3002,254.50
2023-11-222,2082,261.52,2032,2481,009,9002,248
2023-11-212,234.52,236.52,193.52,2081,630,5002,208
2023-11-202,2692,286.52,233.52,236.51,223,7002,236.50
2023-11-172,2232,2632,2172,2611,257,1002,261
2023-11-162,2752,314.52,228.52,228.51,820,9002,228.50
2023-11-152,2492,3222,2402,2773,833,9002,277
2023-11-142,4432,4582,4332,4491,061,3002,449
2023-11-132,4302,4412,406.52,424691,2002,424
2023-11-102,3792,410.52,375.52,408.5676,1002,408.50
2023-11-092,3872,4092,3742,398.5559,6002,398.50
2023-11-082,4132,419.52,367.52,379.5639,5002,379.50
2023-11-072,433.52,442.52,395.52,398500,5002,398
2023-11-062,4302,4472,408.52,430.5708,2002,430.50
2023-11-022,416.52,418.52,3682,382523,8002,382
2023-11-012,394.52,4052,381.52,392.5607,7002,392.50
2023-10-312,331.52,379.52,311.52,369.5813,3002,369.50
2023-10-302,3392,3412,315.52,325.52,139,3002,325.50
2023-10-272,331.52,3602,3252,358709,7002,358
2023-10-262,3332,349.52,3132,332553,7002,332
2023-10-252,3732,374.52,351.52,357.5533,8002,357.50
2023-10-242,3232,3562,300.52,346692,9002,346
2023-10-232,327.52,334.52,310.52,329569,9002,329
2023-10-202,349.52,3742,3422,352460,1002,352
2023-10-192,334.52,3862,3332,374540,3002,374
2023-10-182,358.52,3802,3342,373685,8002,373
2023-10-172,334.52,343.52,324.52,341488,1002,341
2023-10-162,3502,3522,292.52,305787,9002,305
2023-10-132,4082,4192,3702,376.5908,5002,376.50
2023-10-122,452.52,452.52,4192,445907,2002,445
2023-10-112,4502,453.52,420.52,423637,0002,423
2023-10-102,401.52,4252,3932,419.5638,1002,419.50
2023-10-062,367.52,3872,362.52,379467,1002,379
2023-10-052,3342,361.52,3192,361.5593,9002,361.50
2023-10-042,3302,356.52,3042,304818,3002,304
2023-10-032,4112,4172,3662,368792,9002,368
2023-10-022,432.52,482.52,4232,423701,5002,423
2023-09-292,4502,4652,4062,4301,388,8002,430
2023-09-282,484.52,501.52,4512,465989,7002,465
2023-09-272,5102,543.52,4992,542.5905,7002,542.50
2023-09-262,5442,5442,5252,532647,7002,532
2023-09-252,5382,5572,5222,543.5508,7002,543.50
2023-09-222,5002,540.52,4952,529670,1002,529
2023-09-212,5672,5802,5302,532711,8002,532
2023-09-202,6002,6022,5742,581664,5002,581
2023-09-192,6002,614.52,5882,614.5722,8002,614.50
2023-09-152,6162,6282,600.52,614910,5002,614
2023-09-142,5652,6022,556.52,596827,3002,596
2023-09-132,547.52,5622,530.52,555.5462,3002,555.50
2023-09-122,536.52,5522,5202,539496,2002,539
2023-09-112,5822,584.52,5132,516.5944,8002,516.50
2023-09-082,5852,5992,561.52,574777,8002,574
2023-09-072,6002,613.52,5872,603591,4002,603
2023-09-062,5972,613.52,5902,601543,7002,601
2023-09-052,5792,597.52,5592,597.5705,2002,597.50
2023-09-042,562.52,582.52,547.52,579.5680,6002,579.50
2023-09-012,5172,5692,5152,563.51,133,2002,563.50
2023-08-312,5112,530.52,5082,522.5897,1002,522.50
2023-08-302,5202,521.52,5032,517.51,836,2002,517.50
2023-08-292,501.52,5252,499.52,519.5870,9002,519.50
2023-08-282,4712,5002,4622,499.5917,6002,499.50
2023-08-252,4352,4592,4352,454.5625,1002,454.50
2023-08-242,4262,458.52,4212,455760,0002,455
2023-08-232,4202,4342,4162,430550,2002,430
2023-08-222,411.52,4332,406.52,430567,0002,430
2023-08-212,3882,4202,3842,408591,8002,408
2023-08-182,386.52,3972,361.52,367594,0002,367
2023-08-172,4152,4222,3852,410758,5002,410
2023-08-162,442.52,459.52,4302,432583,8002,432
2023-08-152,4802,482.52,4602,467551,4002,467
2023-08-142,5052,5162,461.52,477896,1002,477
2023-08-102,4502,4882,4392,477.51,610,0002,477.50
2023-08-092,4402,4502,394.52,4162,037,1002,416
2023-08-082,5132,5272,5002,5171,115,5002,517
2023-08-072,4542,4842,4472,474.5721,9002,474.50
2023-08-042,474.52,4782,455.52,463.5494,3002,463.50
2023-08-032,492.52,502.52,4702,474.5784,8002,474.50
2023-08-022,5402,5472,4962,504725,9002,504
2023-08-012,559.52,562.52,545.52,557.5577,7002,557.50
2023-07-312,5232,5592,5222,5451,265,1002,545
2023-07-282,4442,5132,4422,5131,142,7002,513
2023-07-272,466.52,5062,466.52,494880,6002,494
2023-07-262,4562,467.52,439.52,467495,2002,467
2023-07-252,4582,4622,4452,455.5461,1002,455.50
2023-07-242,448.52,466.52,441.52,456.5499,6002,456.50
2023-07-212,4412,4502,426.52,433501,6002,433
2023-07-202,453.52,463.52,4402,444612,4002,444
2023-07-192,4462,468.52,4302,453.5812,2002,453.50
2023-07-182,430.52,4572,426.52,430.5447,7002,430.50
2023-07-142,4502,4812,4252,433.5914,3002,433.50
2023-07-132,462.52,462.52,433.52,451469,9002,451
2023-07-122,4752,481.52,4522,456.5584,2002,456.50
2023-07-112,4802,4802,453.52,457.5820,9002,457.50
2023-07-102,4512,459.52,4312,452885,6002,452
2023-07-072,4402,473.52,423.52,451745,3002,451
2023-07-062,475.52,489.52,4542,466.5580,8002,466.50
2023-07-052,4712,4822,448.52,482619,2002,482
2023-07-042,5112,514.52,481.52,491.5850,2002,491.50
2023-07-032,5102,517.52,4872,504.5837,5002,504.50
2023-06-302,5132,5172,4972,5081,299,6002,508
2023-06-292,461.52,5082,4602,493.51,292,1002,493.50
2023-06-282,4302,4732,426.52,4731,301,5002,473
2023-06-272,4202,4302,3932,426.5997,7002,426.50
2023-06-262,418.52,4192,377.52,398849,5002,398
2023-06-232,430.52,4492,3812,394.5939,9002,394.50
2023-06-222,4232,4502,4082,414.51,071,1002,414.50
2023-06-212,362.52,418.52,3622,407.5948,1002,407.50
2023-06-202,4002,400.52,3662,3761,136,6002,376
2023-06-192,4272,4292,3912,408952,3002,408
2023-06-162,4202,432.52,399.52,412.51,809,6002,412.50
2023-06-152,4402,461.52,4312,443.51,070,7002,443.50
2023-06-142,430.52,4552,421.52,4511,053,8002,451
2023-06-132,4102,429.52,405.52,419798,0002,419
2023-06-122,4312,438.52,4102,422728,2002,422
2023-06-092,421.52,4352,402.52,4341,163,3002,434
2023-06-082,4002,4182,3932,4001,114,3002,400
2023-06-072,4652,477.52,4092,4091,118,8002,409
2023-06-062,4632,4702,439.52,461654,8002,461
2023-06-052,4762,4772,4472,474.5952,6002,474.50
2023-06-022,4182,4462,3952,4381,073,2002,438
2023-06-012,3502,4232,3442,4181,650,3002,418
2023-05-312,3542,3702,3392,3391,231,7002,339
2023-05-302,3882,3912,3502,372886,8002,372
2023-05-292,4202,4242,3802,384915,4002,384
2023-05-262,3872,3932,3692,384707,0002,384
2023-05-252,3862,3962,3652,3811,238,7002,381
2023-05-242,4012,4132,3892,4011,133,5002,401
2023-05-232,4522,4612,4042,4121,432,2002,412
2023-05-222,4422,4882,4262,456995,7002,456
2023-05-192,4872,4872,4442,456630,9002,456
2023-05-182,5102,5132,4622,476885,1002,476
2023-05-172,4222,4932,4142,478951,8002,478
2023-05-162,4442,4602,4252,430896,9002,430
2023-05-152,4512,4652,4272,434694,1002,434
2023-05-122,4652,4802,3932,4222,090,6002,422
2023-05-112,5202,5212,4492,4531,853,3002,453
2023-05-102,6162,6162,4742,4965,226,5002,496
2023-05-092,1682,1752,1432,166855,5002,166
2023-05-082,1252,1612,1242,1471,001,7002,147
2023-05-022,1812,1822,1352,142771,2002,142
2023-05-012,1742,1822,1542,181623,0002,181
2023-04-282,1252,1642,1252,160972,1002,160
2023-04-272,1202,1332,1102,128779,1002,128
2023-04-262,1122,1372,1102,123559,5002,123
2023-04-252,1392,1552,1252,130494,0002,130
2023-04-242,1062,1452,1062,139565,2002,139
2023-04-212,1222,1282,0992,103553,2002,103
2023-04-202,0852,1292,0812,126985,0002,126
2023-04-192,1042,1192,0892,107622,3002,107
2023-04-182,1002,1112,0822,103470,0002,103
2023-04-172,0882,1052,0832,088448,4002,088
2023-04-142,0892,0922,0712,083777,7002,083
2023-04-132,0592,0842,0552,080575,5002,080
2023-04-122,0742,0872,0702,070496,7002,070
2023-04-112,0652,0752,0462,069571,8002,069
2023-04-102,0482,0642,0372,039347,5002,039
2023-04-072,0442,0472,0272,035371,8002,035
2023-04-062,0302,0492,0252,035702,7002,035
2023-04-052,0422,0572,0312,039773,9002,039
2023-04-042,0492,0582,0302,055589,2002,055
2023-04-032,0342,0622,0302,057549,0002,057
2023-03-312,0442,0452,0102,0231,155,3002,023
2023-03-302,0022,0171,9922,014759,5002,014
2023-03-291,9852,0281,9842,028852,6002,028
2023-03-282,0022,0041,9741,978770,8001,978
2023-03-272,0092,0231,9971,998664,2001,998
2023-03-241,9691,9911,9561,986811,1001,986
2023-03-231,9932,0051,9871,995714,1001,995
2023-03-222,0422,0421,9972,013836,0002,013
2023-03-202,0432,0432,0002,000734,1002,000
2023-03-172,0822,0852,0472,0621,093,7002,062
2023-03-162,0282,0572,0152,051735,9002,051
2023-03-152,0682,0832,0602,070852,5002,070
2023-03-142,0752,0752,0252,0481,122,0002,048
2023-03-132,1302,1592,1022,116866,7002,116
2023-03-102,1812,1932,1312,1411,899,1002,141
2023-03-092,1412,1792,1412,163996,7002,163
2023-03-082,0892,1392,0882,1331,119,4002,133
2023-03-072,0682,0902,0672,085893,7002,085
2023-03-062,0652,0802,0532,064669,8002,064
2023-03-032,0582,0702,0532,059840,6002,059
2023-03-022,0542,0702,0502,059574,8002,059
2023-03-012,0682,0742,0552,057732,3002,057
2023-02-282,0662,0862,0602,074923,3002,074
2023-02-272,0622,0752,0592,060634,8002,060
2023-02-242,0122,0742,0122,062808,4002,062
2023-02-222,0302,0432,0072,0111,006,7002,011
2023-02-212,0522,0702,0472,047633,1002,047
2023-02-202,0502,0722,0492,066570,0002,066
2023-02-172,0542,0662,0462,055516,7002,055
2023-02-162,0662,0742,0512,054640,7002,054
2023-02-152,0352,0592,0312,057514,6002,057
2023-02-142,0492,0672,0282,047733,4002,047
2023-02-132,0442,0672,0232,030846,4002,030
2023-02-102,0802,0992,0402,0441,653,6002,044
2023-02-092,0492,0842,0332,0691,466,6002,069
2023-02-082,0942,0941,9952,0603,245,4002,060
2023-02-072,1932,2142,1842,194659,5002,194
2023-02-062,1542,2082,1542,184653,0002,184
2023-02-032,1542,1632,1322,142502,9002,142
2023-02-022,1682,1842,1452,147571,3002,147
2023-02-012,2062,2172,1712,171508,0002,171
2023-01-312,1902,2082,1872,206725,7002,206
2023-01-302,1632,1892,1632,177551,1002,177
2023-01-272,1772,1822,1592,161679,1002,161
2023-01-262,1792,1932,1732,181609,4002,181
2023-01-252,1642,1972,1512,172690,1002,172
2023-01-242,1732,1902,1542,164935,9002,164
2023-01-232,1872,1932,1662,175525,3002,175
2023-01-202,1442,1752,1322,172728,0002,172
2023-01-192,1062,1532,1062,139757,9002,139
2023-01-182,0902,1442,0752,137880,3002,137
2023-01-172,0912,1052,0852,090639,6002,090
2023-01-162,0692,0892,0632,085819,5002,085
2023-01-132,0842,1102,0812,0981,061,6002,098
2023-01-122,1032,1112,0772,0801,125,2002,080
2023-01-112,1602,1752,1182,1241,034,8002,124
2023-01-102,1362,1562,1232,131770,7002,131
2023-01-062,1232,1362,1142,123577,3002,123
2023-01-052,1442,1532,1252,132648,4002,132
2023-01-042,1762,1842,1352,141605,8002,141

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