9278 ブックオフグループホールディングス(株) 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 |
---|---|---|---|---|---|---|
2025-02-03 | 1,375 | 1,375 | 1,325 | 1,326 | 166,400 | 1,326 |
2025-01-31 | 1,384 | 1,389 | 1,373 | 1,382 | 28,100 | 1,382 |
2025-01-30 | 1,381 | 1,385 | 1,364 | 1,385 | 68,200 | 1,385 |
2025-01-29 | 1,376 | 1,408 | 1,365 | 1,392 | 76,000 | 1,392 |
2025-01-28 | 1,374 | 1,408 | 1,373 | 1,381 | 122,300 | 1,381 |
2025-01-27 | 1,339 | 1,358 | 1,331 | 1,354 | 82,800 | 1,354 |
2025-01-24 | 1,321 | 1,344 | 1,317 | 1,336 | 99,300 | 1,336 |
2025-01-23 | 1,303 | 1,317 | 1,300 | 1,311 | 56,900 | 1,311 |
2025-01-22 | 1,310 | 1,316 | 1,300 | 1,310 | 82,000 | 1,310 |
2025-01-21 | 1,329 | 1,331 | 1,309 | 1,311 | 106,700 | 1,311 |
2025-01-20 | 1,321 | 1,342 | 1,307 | 1,328 | 119,200 | 1,328 |
2025-01-17 | 1,328 | 1,345 | 1,313 | 1,343 | 82,400 | 1,343 |
2025-01-16 | 1,370 | 1,396 | 1,333 | 1,336 | 120,900 | 1,336 |
2025-01-15 | 1,388 | 1,393 | 1,356 | 1,360 | 132,000 | 1,360 |
2025-01-14 | 1,371 | 1,399 | 1,350 | 1,390 | 368,900 | 1,390 |
2025-01-10 | 1,457 | 1,490 | 1,450 | 1,457 | 109,400 | 1,457 |
2025-01-09 | 1,453 | 1,467 | 1,441 | 1,457 | 81,300 | 1,457 |
2025-01-08 | 1,480 | 1,480 | 1,453 | 1,456 | 82,500 | 1,456 |
2025-01-07 | 1,499 | 1,500 | 1,474 | 1,484 | 93,800 | 1,484 |
2025-01-06 | 1,520 | 1,520 | 1,478 | 1,493 | 115,500 | 1,493 |
分割・併合履歴 : なし