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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,461 | 1,466 | 1,455 | 1,455 | 109,800 | 1,455 |
| 2025-05-21 | 1,469 | 1,474 | 1,466 | 1,468 | 93,100 | 1,468 |
| 2025-05-20 | 1,471 | 1,475 | 1,468 | 1,469 | 58,700 | 1,469 |
| 2025-05-19 | 1,470 | 1,477 | 1,466 | 1,471 | 79,500 | 1,471 |
| 2025-05-16 | 1,480 | 1,480 | 1,466 | 1,470 | 107,400 | 1,470 |
| 2025-05-15 | 1,485 | 1,485 | 1,475 | 1,481 | 63,600 | 1,481 |
| 2025-05-14 | 1,485 | 1,498 | 1,476 | 1,489 | 92,800 | 1,489 |
| 2025-05-13 | 1,498 | 1,500 | 1,487 | 1,489 | 102,900 | 1,489 |
| 2025-05-12 | 1,497 | 1,510 | 1,489 | 1,491 | 79,900 | 1,491 |
| 2025-05-09 | 1,477 | 1,497 | 1,477 | 1,485 | 226,600 | 1,485 |
| 2025-05-08 | 1,480 | 1,500 | 1,475 | 1,486 | 96,700 | 1,486 |
| 2025-05-07 | 1,475 | 1,492 | 1,472 | 1,483 | 79,600 | 1,483 |
| 2025-05-02 | 1,496 | 1,499 | 1,467 | 1,470 | 128,900 | 1,470 |
| 2025-05-01 | 1,494 | 1,501 | 1,491 | 1,497 | 62,800 | 1,497 |
| 2025-04-30 | 1,523 | 1,528 | 1,495 | 1,503 | 68,700 | 1,503 |
| 2025-04-28 | 1,520 | 1,527 | 1,506 | 1,513 | 92,500 | 1,513 |
| 2025-04-25 | 1,510 | 1,520 | 1,507 | 1,514 | 33,800 | 1,514 |
| 2025-04-24 | 1,536 | 1,536 | 1,509 | 1,514 | 46,900 | 1,514 |
| 2025-04-23 | 1,520 | 1,543 | 1,520 | 1,540 | 50,500 | 1,540 |
| 2025-04-22 | 1,533 | 1,549 | 1,506 | 1,512 | 61,400 | 1,512 |
| 2025-04-21 | 1,526 | 1,538 | 1,520 | 1,527 | 50,400 | 1,527 |
| 2025-04-18 | 1,500 | 1,522 | 1,497 | 1,522 | 47,000 | 1,522 |
| 2025-04-17 | 1,489 | 1,500 | 1,480 | 1,490 | 61,500 | 1,490 |
| 2025-04-16 | 1,526 | 1,532 | 1,490 | 1,496 | 52,700 | 1,496 |
| 2025-04-15 | 1,485 | 1,526 | 1,480 | 1,512 | 111,300 | 1,512 |
| 2025-04-14 | 1,509 | 1,536 | 1,488 | 1,522 | 113,900 | 1,522 |
| 2025-04-11 | 1,454 | 1,485 | 1,442 | 1,481 | 79,100 | 1,481 |
| 2025-04-10 | 1,465 | 1,466 | 1,441 | 1,454 | 68,700 | 1,454 |
| 2025-04-09 | 1,401 | 1,413 | 1,383 | 1,397 | 75,900 | 1,397 |
| 2025-04-08 | 1,391 | 1,427 | 1,385 | 1,419 | 87,100 | 1,419 |
| 2025-04-07 | 1,339 | 1,366 | 1,297 | 1,334 | 151,300 | 1,334 |
| 2025-04-04 | 1,419 | 1,448 | 1,382 | 1,399 | 110,100 | 1,399 |
| 2025-04-03 | 1,413 | 1,457 | 1,407 | 1,449 | 76,300 | 1,449 |
| 2025-04-02 | 1,484 | 1,496 | 1,465 | 1,469 | 76,700 | 1,469 |
| 2025-04-01 | 1,509 | 1,510 | 1,479 | 1,481 | 55,500 | 1,481 |
| 2025-03-31 | 1,523 | 1,523 | 1,488 | 1,495 | 87,200 | 1,495 |
| 2025-03-28 | 1,515 | 1,550 | 1,500 | 1,529 | 101,100 | 1,529 |
| 2025-03-27 | 1,510 | 1,520 | 1,497 | 1,515 | 99,600 | 1,515 |
| 2025-03-26 | 1,492 | 1,511 | 1,483 | 1,510 | 106,200 | 1,510 |
| 2025-03-25 | 1,491 | 1,495 | 1,465 | 1,492 | 142,200 | 1,492 |
| 2025-03-24 | 1,451 | 1,460 | 1,442 | 1,449 | 35,500 | 1,449 |
| 2025-03-21 | 1,436 | 1,448 | 1,432 | 1,440 | 30,400 | 1,440 |
| 2025-03-19 | 1,425 | 1,440 | 1,425 | 1,439 | 28,200 | 1,439 |
| 2025-03-18 | 1,424 | 1,436 | 1,424 | 1,425 | 36,900 | 1,425 |
| 2025-03-17 | 1,415 | 1,426 | 1,412 | 1,423 | 33,600 | 1,423 |
| 2025-03-14 | 1,396 | 1,409 | 1,393 | 1,404 | 38,400 | 1,404 |
| 2025-03-13 | 1,385 | 1,405 | 1,381 | 1,396 | 39,400 | 1,396 |
| 2025-03-12 | 1,401 | 1,403 | 1,384 | 1,385 | 35,500 | 1,385 |
| 2025-03-11 | 1,393 | 1,404 | 1,381 | 1,404 | 51,400 | 1,404 |
| 2025-03-10 | 1,410 | 1,410 | 1,391 | 1,401 | 32,600 | 1,401 |
| 2025-03-07 | 1,394 | 1,414 | 1,386 | 1,410 | 47,800 | 1,410 |
| 2025-03-06 | 1,419 | 1,428 | 1,390 | 1,402 | 117,800 | 1,402 |
| 2025-03-05 | 1,405 | 1,405 | 1,381 | 1,392 | 52,200 | 1,392 |
| 2025-03-04 | 1,385 | 1,404 | 1,371 | 1,402 | 61,000 | 1,402 |
| 2025-03-03 | 1,376 | 1,386 | 1,371 | 1,383 | 48,100 | 1,383 |
| 2025-02-28 | 1,363 | 1,363 | 1,344 | 1,349 | 52,700 | 1,349 |
| 2025-02-27 | 1,345 | 1,367 | 1,345 | 1,366 | 54,200 | 1,366 |
| 2025-02-26 | 1,346 | 1,351 | 1,337 | 1,345 | 53,800 | 1,345 |
| 2025-02-25 | 1,321 | 1,344 | 1,317 | 1,339 | 58,400 | 1,339 |
| 2025-02-21 | 1,327 | 1,327 | 1,311 | 1,319 | 43,300 | 1,319 |
| 2025-02-20 | 1,333 | 1,337 | 1,321 | 1,327 | 34,500 | 1,327 |
| 2025-02-19 | 1,340 | 1,340 | 1,326 | 1,336 | 26,200 | 1,336 |
| 2025-02-18 | 1,328 | 1,336 | 1,320 | 1,336 | 32,400 | 1,336 |
| 2025-02-17 | 1,340 | 1,348 | 1,325 | 1,327 | 45,100 | 1,327 |
| 2025-02-14 | 1,337 | 1,338 | 1,325 | 1,335 | 40,300 | 1,335 |
| 2025-02-13 | 1,320 | 1,334 | 1,311 | 1,334 | 77,700 | 1,334 |
| 2025-02-12 | 1,339 | 1,339 | 1,312 | 1,320 | 79,800 | 1,320 |
| 2025-02-10 | 1,334 | 1,334 | 1,313 | 1,314 | 104,900 | 1,314 |
| 2025-02-07 | 1,315 | 1,349 | 1,315 | 1,340 | 68,500 | 1,340 |
| 2025-02-06 | 1,310 | 1,328 | 1,310 | 1,315 | 77,400 | 1,315 |
| 2025-02-05 | 1,319 | 1,326 | 1,310 | 1,315 | 101,200 | 1,315 |
| 2025-02-04 | 1,326 | 1,328 | 1,310 | 1,314 | 119,600 | 1,314 |
| 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