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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,006	1,010	1,002	1,008	13,700	1,008
2021-12-29	1,000	1,006	999	1,006	12,900	1,006
2021-12-28	997	1,003	996	1,002	34,000	1,002
2021-12-27	997	997	989	995	18,200	995
2021-12-24	990	993	990	993	5,300	993
2021-12-23	990	990	986	987	4,300	987
2021-12-22	990	990	985	985	6,800	985
2021-12-21	990	993	986	990	9,700	990
2021-12-20	998	998	985	985	9,000	985
2021-12-17	993	997	986	995	12,800	995
2021-12-16	995	995	992	995	11,500	995
2021-12-15	988	994	985	990	10,700	990
2021-12-14	994	994	985	988	10,000	988
2021-12-13	992	992	984	991	10,300	991
2021-12-10	996	996	990	994	15,500	994
2021-12-09	989	995	987	995	14,300	995
2021-12-08	993	994	990	994	14,400	994
2021-12-07	980	994	970	994	27,100	994
2021-12-06	973	979	965	969	12,800	969
2021-12-03	952	968	952	965	19,300	965
2021-12-02	961	970	952	952	19,300	952
2021-12-01	969	980	960	960	20,800	960
2021-11-30	980	988	970	970	25,200	970
2021-11-29	980	988	976	981	18,700	981
2021-11-26	985	985	976	981	21,200	981
2021-11-25	995	995	989	990	12,800	990
2021-11-24	992	994	989	990	12,400	990
2021-11-22	996	996	990	996	7,200	996
2021-11-19	995	996	989	996	11,300	996
2021-11-18	997	998	995	997	14,100	997
2021-11-17	998	998	993	996	11,900	996
2021-11-16	995	998	994	997	13,600	997
2021-11-15	994	995	992	995	7,300	995
2021-11-12	992	994	990	994	8,000	994
2021-11-11	995	995	986	987	7,000	987
2021-11-10	995	995	988	995	9,300	995
2021-11-09	994	994	985	992	9,000	992
2021-11-08	996	996	990	994	9,500	994
2021-11-05	998	998	988	992	6,200	992
2021-11-04	990	998	988	998	30,600	998
2021-11-02	990	990	986	990	7,300	990
2021-11-01	986	990	983	990	7,800	990
2021-10-29	980	987	980	984	7,700	984
2021-10-28	989	989	979	979	21,100	979
2021-10-27	984	989	982	989	18,600	989
2021-10-26	982	987	980	981	7,600	981
2021-10-25	990	990	981	983	14,700	983
2021-10-22	982	989	980	985	14,700	985
2021-10-21	986	986	978	982	7,900	982
2021-10-20	980	983	978	980	10,400	980
2021-10-19	990	992	980	987	9,100	987
2021-10-18	991	991	985	990	12,800	990
2021-10-15	973	990	973	990	17,800	990
2021-10-14	980	985	973	985	23,100	985
2021-10-13	971	973	968	973	10,600	973
2021-10-12	979	982	971	971	7,100	971
2021-10-11	973	982	973	982	7,000	982
2021-10-08	979	979	968	972	13,400	972
2021-10-07	977	985	972	974	13,500	974
2021-10-06	994	995	978	978	20,400	978
2021-10-05	975	995	971	995	23,500	995
2021-10-04	991	991	976	979	16,200	979
2021-10-01	987	992	980	987	20,900	987
2021-09-30	994	994	989	989	11,800	989
2021-09-29	985	994	983	994	21,900	994
2021-09-28	992	995	986	995	33,700	995
2021-09-27	993	993	983	991	37,500	991
2021-09-24	988	989	979	989	20,300	989
2021-09-22	983	983	973	973	14,900	973
2021-09-21	979	984	976	983	17,300	983
2021-09-17	988	990	976	990	27,400	990
2021-09-16	990	990	975	989	19,800	989
2021-09-15	990	990	982	990	19,400	990
2021-09-14	989	990	986	990	20,700	990
2021-09-13	988	989	978	989	21,600	989
2021-09-10	985	988	982	988	36,800	988
2021-09-09	978	984	975	984	18,800	984
2021-09-08	980	980	975	980	15,100	980
2021-09-07	980	980	972	980	22,800	980
2021-09-06	979	979	968	979	20,300	979
2021-09-03	969	977	966	977	29,000	977
2021-09-02	969	970	964	966	12,300	966
2021-09-01	961	968	961	968	8,000	968
2021-08-31	964	968	961	961	9,700	961
2021-08-30	956	965	956	964	14,000	964
2021-08-27	948	956	948	953	6,900	953
2021-08-26	948	955	943	955	10,700	955
2021-08-25	955	955	946	951	14,400	951
2021-08-24	948	948	942	945	16,000	945
2021-08-23	937	945	935	939	20,600	939
2021-08-20	946	950	935	936	26,900	936
2021-08-19	953	953	941	942	20,600	942
2021-08-18	945	956	935	946	40,800	946
2021-08-17	961	962	943	945	20,700	945
2021-08-16	966	969	959	959	13,900	959
2021-08-13	957	968	953	968	13,000	968
2021-08-12	954	958	948	958	11,900	958
2021-08-11	950	958	947	954	14,500	954
2021-08-10	955	959	945	953	22,800	953
2021-08-06	961	961	948	953	15,700	953
2021-08-05	961	972	961	961	8,600	961
2021-08-04	965	979	962	971	16,500	971
2021-08-03	978	978	968	968	11,200	968
2021-08-02	971	979	971	977	25,900	977
2021-07-30	972	978	967	971	14,500	971
2021-07-29	970	978	965	978	21,200	978
2021-07-28	962	978	962	969	13,300	969
2021-07-27	970	971	960	969	8,600	969
2021-07-26	964	970	956	970	26,600	970
2021-07-21	940	957	940	952	17,700	952
2021-07-20	934	937	931	931	15,700	931
2021-07-19	952	952	938	938	20,500	938
2021-07-16	950	961	947	959	14,200	959
2021-07-15	988	988	951	951	53,800	951
2021-07-14	977	986	974	986	43,200	986
2021-07-13	973	983	973	977	41,500	977
2021-07-12	975	977	967	972	20,700	972
2021-07-09	965	970	958	968	27,100	968
2021-07-08	975	975	963	968	23,700	968
2021-07-07	969	976	964	975	23,600	975
2021-07-06	974	974	965	969	16,000	969
2021-07-05	961	969	958	968	15,500	968
2021-07-02	962	967	958	967	20,200	967
2021-07-01	957	960	952	956	13,900	956
2021-06-30	960	963	957	959	10,900	959
2021-06-29	965	967	951	960	25,100	960
2021-06-28	958	964	956	964	25,200	964
2021-06-25	958	958	950	954	19,800	954
2021-06-24	953	953	947	952	13,800	952
2021-06-23	946	953	936	950	24,700	950
2021-06-22	933	942	931	942	21,900	942
2021-06-21	922	932	917	925	44,400	925
2021-06-18	950	950	923	923	27,700	923
2021-06-17	946	954	945	946	22,500	946
2021-06-16	942	951	942	946	28,000	946
2021-06-15	938	943	934	941	12,900	941
2021-06-14	948	951	935	936	31,300	936
2021-06-11	940	956	940	948	48,400	948
2021-06-10	930	940	923	940	31,700	940
2021-06-09	931	934	923	926	22,500	926
2021-06-08	939	941	930	932	19,500	932
2021-06-07	933	945	926	939	51,800	939
2021-06-04	915	924	910	922	34,200	922
2021-06-03	913	916	905	916	39,900	916
2021-06-02	911	923	906	906	40,900	906
2021-06-01	930	930	901	911	111,600	911
2021-05-31	965	966	922	935	156,500	935
2021-05-28	963	980	963	970	262,600	970
2021-05-27	984	991	980	980	566,700	980
2021-05-26	994	994	985	991	149,400	991
2021-05-25	1,006	1,006	997	998	87,800	998
2021-05-24	1,010	1,012	995	1,008	90,000	1,008
2021-05-21	1,019	1,020	1,001	1,008	63,400	1,008
2021-05-20	1,015	1,022	1,015	1,019	38,000	1,019
2021-05-19	1,011	1,022	1,008	1,015	37,000	1,015
2021-05-18	1,013	1,015	1,002	1,015	34,100	1,015
2021-05-17	1,020	1,026	1,003	1,006	58,500	1,006
2021-05-14	998	1,028	988	1,012	107,900	1,012
2021-05-13	994	1,001	974	977	107,700	977
2021-05-12	1,006	1,006	991	994	68,700	994
2021-05-11	1,006	1,008	1,000	1,000	63,400	1,000
2021-05-10	999	1,007	997	1,006	47,700	1,006
2021-05-07	998	1,000	990	992	61,000	992
2021-05-06	996	1,002	988	990	52,000	990
2021-04-30	971	988	970	981	38,400	981
2021-04-28	962	968	961	963	24,300	963
2021-04-27	970	970	962	962	32,600	962
2021-04-26	979	979	954	965	49,200	965
2021-04-23	956	973	954	966	25,000	966
2021-04-22	975	979	959	962	48,800	962
2021-04-21	985	987	960	971	62,300	971
2021-04-20	998	999	988	988	44,500	988
2021-04-19	1,000	1,012	998	998	30,500	998
2021-04-16	992	1,002	992	999	26,100	999
2021-04-15	1,011	1,011	988	992	72,300	992
2021-04-14	1,015	1,018	1,008	1,011	16,500	1,011
2021-04-13	1,007	1,018	1,006	1,012	25,200	1,012
2021-04-12	1,005	1,015	998	1,006	34,200	1,006
2021-04-09	997	1,009	997	1,005	42,700	1,005
2021-04-08	1,019	1,019	991	995	70,800	995
2021-04-07	1,000	1,023	997	1,021	59,400	1,021
2021-04-06	1,008	1,009	985	1,000	51,900	1,000
2021-04-05	1,000	1,008	999	1,001	38,600	1,001
2021-04-02	998	1,002	994	996	24,400	996
2021-04-01	1,002	1,004	993	994	32,600	994
2021-03-31	985	1,004	973	995	58,200	995
2021-03-30	972	986	966	985	50,700	985
2021-03-29	971	972	955	972	71,900	972
2021-03-26	960	968	952	968	44,600	968
2021-03-25	981	981	942	947	71,600	947
2021-03-24	977	986	961	976	51,400	976
2021-03-23	987	987	964	976	51,500	976
2021-03-22	960	989	955	988	81,700	988
2021-03-19	960	964	953	957	37,100	957
2021-03-18	950	960	946	960	34,100	960
2021-03-17	936	949	934	949	30,400	949
2021-03-16	925	935	922	935	32,900	935
2021-03-15	920	924	914	920	38,500	920
2021-03-12	920	920	905	913	28,800	913
2021-03-11	914	920	903	920	19,900	920
2021-03-10	920	920	907	912	18,100	912
2021-03-09	909	920	904	919	43,700	919
2021-03-08	906	906	899	903	14,100	903
2021-03-05	904	904	886	904	25,300	904
2021-03-04	904	904	892	902	13,400	902
2021-03-03	890	902	890	902	16,900	902
2021-03-02	902	902	888	898	26,100	898
2021-03-01	890	896	885	891	14,900	891
2021-02-26	888	894	883	884	20,700	884
2021-02-25	900	902	890	897	32,600	897
2021-02-24	886	895	883	889	22,600	889
2021-02-22	876	888	875	886	16,600	886
2021-02-19	873	880	866	872	17,700	872
2021-02-18	890	890	872	875	26,500	875
2021-02-17	893	893	886	890	10,800	890
2021-02-16	878	895	878	890	28,100	890
2021-02-15	880	880	871	878	25,500	878
2021-02-12	888	888	878	878	21,700	878
2021-02-10	887	887	878	887	14,400	887
2021-02-09	889	889	878	886	19,900	886
2021-02-08	878	882	871	882	26,300	882
2021-02-05	869	870	865	870	15,100	870
2021-02-04	858	868	857	866	12,100	866
2021-02-03	851	859	851	854	5,700	854
2021-02-02	853	856	850	851	13,400	851
2021-02-01	864	869	854	854	15,000	854
2021-01-29	865	870	861	864	18,500	864
2021-01-28	853	863	850	863	33,400	863
2021-01-27	848	861	848	856	32,500	856
2021-01-26	843	849	840	848	15,900	848
2021-01-25	839	842	835	842	16,400	842
2021-01-22	839	839	829	832	13,700	832
2021-01-21	834	839	832	839	10,200	839
2021-01-20	830	835	826	834	16,200	834
2021-01-19	829	830	826	826	9,000	826
2021-01-18	833	833	827	829	14,100	829
2021-01-15	844	844	830	833	19,800	833
2021-01-14	846	849	841	845	18,400	845
2021-01-13	845	846	842	846	10,100	846
2021-01-12	849	849	841	845	15,500	845
2021-01-08	840	849	836	849	26,300	849
2021-01-07	838	842	834	840	35,300	840
2021-01-06	816	826	815	825	11,500	825
2021-01-05	810	819	810	817	15,700	817
2021-01-04	825	825	812	816	15,900	816

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28