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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,707 | 1,747 | 1,698 | 1,727 | 171,100 | 1,727 |
| 2024-04-30 | 1,680 | 1,710 | 1,673 | 1,706 | 201,900 | 1,706 |
| 2024-04-26 | 1,658 | 1,694 | 1,645 | 1,672 | 317,800 | 1,672 |
| 2024-04-25 | 1,740 | 1,748 | 1,648 | 1,659 | 279,800 | 1,659 |
| 2024-04-24 | 1,769 | 1,770 | 1,711 | 1,724 | 246,700 | 1,724 |
| 2024-04-23 | 1,720 | 1,750 | 1,693 | 1,729 | 273,100 | 1,729 |
| 2024-04-22 | 1,647 | 1,717 | 1,644 | 1,716 | 283,800 | 1,716 |
| 2024-04-19 | 1,654 | 1,657 | 1,617 | 1,631 | 211,800 | 1,631 |
| 2024-04-18 | 1,590 | 1,665 | 1,577 | 1,660 | 293,000 | 1,660 |
| 2024-04-17 | 1,525 | 1,576 | 1,521 | 1,562 | 183,000 | 1,562 |
| 2024-04-16 | 1,561 | 1,561 | 1,501 | 1,505 | 206,800 | 1,505 |
| 2024-04-15 | 1,502 | 1,618 | 1,497 | 1,618 | 276,100 | 1,618 |
| 2024-04-12 | 1,586 | 1,589 | 1,461 | 1,513 | 473,000 | 1,513 |
| 2024-04-11 | 1,495 | 1,521 | 1,491 | 1,506 | 203,600 | 1,506 |
| 2024-04-10 | 1,460 | 1,485 | 1,458 | 1,481 | 83,200 | 1,481 |
| 2024-04-09 | 1,440 | 1,461 | 1,433 | 1,455 | 87,400 | 1,455 |
| 2024-04-08 | 1,454 | 1,465 | 1,450 | 1,464 | 147,600 | 1,464 |
| 2024-04-05 | 1,428 | 1,433 | 1,410 | 1,433 | 72,200 | 1,433 |
| 2024-04-04 | 1,459 | 1,469 | 1,448 | 1,452 | 86,400 | 1,452 |
| 2024-04-03 | 1,411 | 1,454 | 1,405 | 1,446 | 90,600 | 1,446 |
| 2024-04-02 | 1,490 | 1,490 | 1,401 | 1,412 | 160,200 | 1,412 |
| 2024-04-01 | 1,497 | 1,509 | 1,493 | 1,497 | 115,700 | 1,497 |
| 2024-03-29 | 1,454 | 1,489 | 1,452 | 1,485 | 103,800 | 1,485 |
| 2024-03-28 | 1,434 | 1,453 | 1,434 | 1,444 | 149,300 | 1,444 |
| 2024-03-27 | 1,434 | 1,439 | 1,423 | 1,430 | 71,100 | 1,430 |
| 2024-03-26 | 1,430 | 1,431 | 1,413 | 1,425 | 79,500 | 1,425 |
| 2024-03-25 | 1,410 | 1,434 | 1,408 | 1,427 | 81,600 | 1,427 |
| 2024-03-22 | 1,397 | 1,417 | 1,397 | 1,410 | 116,800 | 1,410 |
| 2024-03-21 | 1,390 | 1,406 | 1,389 | 1,397 | 138,500 | 1,397 |
| 2024-03-19 | 1,375 | 1,381 | 1,365 | 1,370 | 50,500 | 1,370 |
| 2024-03-18 | 1,360 | 1,376 | 1,358 | 1,375 | 43,400 | 1,375 |
| 2024-03-15 | 1,377 | 1,377 | 1,355 | 1,356 | 52,300 | 1,356 |
| 2024-03-14 | 1,350 | 1,378 | 1,347 | 1,378 | 126,800 | 1,378 |
| 2024-03-13 | 1,345 | 1,352 | 1,337 | 1,348 | 119,700 | 1,348 |
| 2024-03-12 | 1,322 | 1,335 | 1,314 | 1,335 | 78,300 | 1,335 |
| 2024-03-11 | 1,316 | 1,322 | 1,307 | 1,322 | 57,100 | 1,322 |
| 2024-03-08 | 1,299 | 1,322 | 1,298 | 1,322 | 85,700 | 1,322 |
| 2024-03-07 | 1,309 | 1,313 | 1,295 | 1,305 | 52,100 | 1,305 |
| 2024-03-06 | 1,290 | 1,311 | 1,287 | 1,307 | 91,300 | 1,307 |
| 2024-03-05 | 1,279 | 1,293 | 1,267 | 1,290 | 55,600 | 1,290 |
| 2024-03-04 | 1,283 | 1,292 | 1,275 | 1,277 | 43,200 | 1,277 |
| 2024-03-01 | 1,290 | 1,292 | 1,276 | 1,282 | 39,600 | 1,282 |
| 2024-02-29 | 1,280 | 1,298 | 1,276 | 1,294 | 83,400 | 1,294 |
| 2024-02-28 | 1,275 | 1,287 | 1,262 | 1,277 | 54,900 | 1,277 |
| 2024-02-27 | 1,274 | 1,279 | 1,260 | 1,263 | 43,300 | 1,263 |
| 2024-02-26 | 1,262 | 1,280 | 1,257 | 1,272 | 78,600 | 1,272 |
| 2024-02-22 | 1,243 | 1,250 | 1,234 | 1,249 | 53,900 | 1,249 |
| 2024-02-21 | 1,241 | 1,248 | 1,217 | 1,233 | 85,300 | 1,233 |
| 2024-02-20 | 1,236 | 1,247 | 1,230 | 1,236 | 52,400 | 1,236 |
| 2024-02-19 | 1,207 | 1,230 | 1,205 | 1,229 | 41,200 | 1,229 |
| 2024-02-16 | 1,195 | 1,214 | 1,195 | 1,207 | 43,500 | 1,207 |
| 2024-02-15 | 1,230 | 1,230 | 1,194 | 1,195 | 60,600 | 1,195 |
| 2024-02-14 | 1,218 | 1,228 | 1,218 | 1,222 | 40,400 | 1,222 |
| 2024-02-13 | 1,217 | 1,229 | 1,209 | 1,221 | 90,500 | 1,221 |
| 2024-02-09 | 1,242 | 1,245 | 1,217 | 1,217 | 55,200 | 1,217 |
| 2024-02-08 | 1,233 | 1,245 | 1,228 | 1,243 | 72,300 | 1,243 |
| 2024-02-07 | 1,252 | 1,265 | 1,235 | 1,245 | 101,000 | 1,245 |
| 2024-02-06 | 1,249 | 1,264 | 1,245 | 1,259 | 111,700 | 1,259 |
| 2024-02-05 | 1,270 | 1,281 | 1,263 | 1,270 | 78,600 | 1,270 |
| 2024-02-02 | 1,270 | 1,271 | 1,253 | 1,264 | 62,600 | 1,264 |
| 2024-02-01 | 1,292 | 1,292 | 1,263 | 1,270 | 89,500 | 1,270 |
| 2024-01-31 | 1,282 | 1,298 | 1,273 | 1,298 | 63,200 | 1,298 |
| 2024-01-30 | 1,297 | 1,305 | 1,281 | 1,281 | 181,100 | 1,281 |
| 2024-01-29 | 1,297 | 1,314 | 1,297 | 1,304 | 88,300 | 1,304 |
| 2024-01-26 | 1,295 | 1,308 | 1,288 | 1,291 | 136,700 | 1,291 |
| 2024-01-25 | 1,260 | 1,288 | 1,259 | 1,288 | 101,300 | 1,288 |
| 2024-01-24 | 1,252 | 1,264 | 1,250 | 1,255 | 73,800 | 1,255 |
| 2024-01-23 | 1,270 | 1,281 | 1,257 | 1,264 | 74,900 | 1,264 |
| 2024-01-22 | 1,255 | 1,272 | 1,242 | 1,267 | 84,000 | 1,267 |
| 2024-01-19 | 1,277 | 1,282 | 1,255 | 1,255 | 94,000 | 1,255 |
| 2024-01-18 | 1,263 | 1,287 | 1,253 | 1,281 | 100,300 | 1,281 |
| 2024-01-17 | 1,285 | 1,300 | 1,275 | 1,277 | 117,300 | 1,277 |
| 2024-01-16 | 1,284 | 1,305 | 1,282 | 1,289 | 232,000 | 1,289 |
| 2024-01-15 | 1,271 | 1,312 | 1,263 | 1,284 | 518,200 | 1,284 |
| 2024-01-12 | 1,183 | 1,198 | 1,178 | 1,181 | 152,200 | 1,181 |
| 2024-01-11 | 1,190 | 1,205 | 1,183 | 1,184 | 104,100 | 1,184 |
| 2024-01-10 | 1,193 | 1,197 | 1,178 | 1,180 | 83,800 | 1,180 |
| 2024-01-09 | 1,170 | 1,190 | 1,170 | 1,190 | 98,200 | 1,190 |
| 2024-01-05 | 1,163 | 1,168 | 1,153 | 1,163 | 70,400 | 1,163 |
| 2024-01-04 | 1,145 | 1,153 | 1,133 | 1,152 | 70,300 | 1,152 |
分割・併合履歴 ： なし
