1. HOME >
  2. 株価時系列 >
  3. 8252

8252 (株)丸井グループ の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-032,5992,7062,596.52,6871,390,6002,687
2025-04-022,6512,670.52,617.52,661.51,230,7002,661.50
2025-04-012,7112,723.52,651.52,664.51,271,4002,664.50
2025-03-312,697.52,7152,6752,699.5997,4002,699.50
2025-03-282,7482,7602,705.52,7351,006,1002,735
2025-03-272,742.52,7542,721.52,751685,3002,751
2025-03-262,7402,7402,7152,721.5593,7002,721.50
2025-03-252,740.52,743.52,709.52,728581,9002,728
2025-03-242,7322,7402,7212,730503,7002,730
2025-03-212,7242,736.52,710.52,717.5874,8002,717.50
2025-03-192,7052,723.52,7052,709.5470,4002,709.50
2025-03-182,6992,721.52,686.52,704.5711,5002,704.50
2025-03-172,6502,6892,6432,671605,0002,671
2025-03-142,591.52,654.52,5902,6351,025,5002,635
2025-03-132,621.52,633.52,6092,623.5742,5002,623.50
2025-03-122,6412,6532,610.52,620.5724,2002,620.50
2025-03-112,6252,652.52,6162,644.5826,1002,644.50
2025-03-102,6592,665.52,6322,641.5729,5002,641.50
2025-03-072,6402,6712,6402,651.5801,6002,651.50
2025-03-062,6442,6732,635.52,660580,5002,660
2025-03-052,624.52,667.52,615.52,628.5753,9002,628.50
2025-03-042,6562,672.52,6262,642.5870,7002,642.50
2025-03-032,6002,671.52,6002,6561,074,2002,656
2025-02-282,6282,6552,5782,590.5846,1002,590.50
2025-02-272,6182,6252,6022,619594,5002,619
2025-02-262,6102,614.52,5822,596802,3002,596
2025-02-252,5712,6002,570.52,593.5677,0002,593.50
2025-02-212,582.52,595.52,570.52,586.5708,2002,586.50
2025-02-202,5722,5972,5672,582.5420,8002,582.50
2025-02-192,611.52,6192,592.52,598322,5002,598
2025-02-182,6182,629.52,600.52,611.5310,2002,611.50
2025-02-172,6002,6362,588.52,622.5543,7002,622.50
2025-02-142,6012,602.52,535.52,590.5855,5002,590.50
2025-02-132,5512,551.52,5332,551588,7002,551
2025-02-122,559.52,559.52,512.52,517514,0002,517
2025-02-102,532.52,5452,528.52,538325,4002,538
2025-02-072,551.52,561.52,535.52,535.5373,4002,535.50
2025-02-062,536.52,5682,536.52,543362,5002,543
2025-02-052,5452,554.52,534.52,536.5400,1002,536.50
2025-02-042,591.52,597.52,544.52,546.5464,7002,546.50
2025-02-032,5672,5822,550.52,572.5742,5002,572.50
2025-01-312,6102,6152,5852,593514,2002,593
2025-01-302,619.52,6222,5972,610539,1002,610
2025-01-292,607.52,6282,601.52,614.5470,8002,614.50
2025-01-282,5922,626.52,5902,607.5706,2002,607.50
2025-01-272,575.52,5862,5592,586658,1002,586
2025-01-242,5502,5702,543.52,546353,1002,546
2025-01-232,5032,546.52,5002,543467,2002,543
2025-01-222,523.52,5342,504.52,515441,1002,515
2025-01-212,5392,5402,516.52,535.5385,7002,535.50
2025-01-202,514.52,5262,508.52,519329,3002,519
2025-01-172,4852,502.52,4782,492.5436,3002,492.50
2025-01-162,510.52,534.52,4912,497.5544,7002,497.50
2025-01-152,5052,5142,491.52,498.5599,0002,498.50
2025-01-142,5042,5062,467.52,477.5689,5002,477.50
2025-01-102,498.52,5052,480.52,486856,4002,486
2025-01-092,482.52,495.52,475.52,478417,2002,478
2025-01-082,5002,5042,486.52,491.5538,5002,491.50
2025-01-072,4852,5172,461.52,502607,5002,502
2025-01-062,5112,5222,4872,495623,7002,495

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