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
2025-02-031,3751,3751,3251,326166,4001,326
2025-01-311,3841,3891,3731,38228,1001,382
2025-01-301,3811,3851,3641,38568,2001,385
2025-01-291,3761,4081,3651,39276,0001,392
2025-01-281,3741,4081,3731,381122,3001,381
2025-01-271,3391,3581,3311,35482,8001,354
2025-01-241,3211,3441,3171,33699,3001,336
2025-01-231,3031,3171,3001,31156,9001,311
2025-01-221,3101,3161,3001,31082,0001,310
2025-01-211,3291,3311,3091,311106,7001,311
2025-01-201,3211,3421,3071,328119,2001,328
2025-01-171,3281,3451,3131,34382,4001,343
2025-01-161,3701,3961,3331,336120,9001,336
2025-01-151,3881,3931,3561,360132,0001,360
2025-01-141,3711,3991,3501,390368,9001,390
2025-01-101,4571,4901,4501,457109,4001,457
2025-01-091,4531,4671,4411,45781,3001,457
2025-01-081,4801,4801,4531,45682,5001,456
2025-01-071,4991,5001,4741,48493,8001,484
2025-01-061,5201,5201,4781,493115,5001,493

分割・併合履歴 : なし