9278東証P貸借
業種 小売業
ブックオフグループホールディングス 株価時系列データ
PTS
1,540
円
(23:38)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,793 (24/05/07) | 999 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
1,793 (24/05/07) | 1,133 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,490 | 1,544 | 1,487 | 1,544 | +66 | +4.5 | 233,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/30 | 1,456 | 1,483 | 1,449 | 1,478 | -25 | -1.7 | 536,700 |
5/29 | 1,533 | 1,557 | 1,502 | 1,503 | -53 | -3.4 | 819,100 |
5/28 | 1,563 | 1,577 | 1,549 | 1,556 | +10 | +0.7 | 192,500 |
5/27 | 1,560 | 1,570 | 1,530 | 1,546 | -8 | -0.5 | 193,100 |
5/24 | 1,562 | 1,570 | 1,554 | 1,554 | -13 | -0.8 | 141,700 |
5/23 | 1,575 | 1,580 | 1,543 | 1,567 | -14 | -0.9 | 179,700 |
5/22 | 1,620 | 1,620 | 1,581 | 1,581 | -41 | -2.5 | 182,100 |
5/21 | 1,642 | 1,645 | 1,622 | 1,622 | -20 | -1.2 | 91,300 |
5/20 | 1,621 | 1,656 | 1,620 | 1,642 | +18 | +1.1 | 100,100 |
5/17 | 1,629 | 1,641 | 1,608 | 1,624 | -23 | -1.4 | 112,800 |
5/16 | 1,651 | 1,663 | 1,637 | 1,647 | -2 | -0.1 | 92,500 |
5/15 | 1,689 | 1,695 | 1,648 | 1,649 | -42 | -2.5 | 133,800 |
5/14 | 1,697 | 1,705 | 1,678 | 1,691 | -5 | -0.3 | 80,900 |
5/13 | 1,670 | 1,707 | 1,667 | 1,696 | +19 | +1.1 | 106,300 |
5/10 | 1,696 | 1,708 | 1,665 | 1,677 | -11 | -0.7 | 213,300 |
5/9 | 1,744 | 1,749 | 1,678 | 1,688 | -53 | -3.0 | 250,000 |
5/8 | 1,779 | 1,789 | 1,741 | 1,741 | -49 | -2.7 | 140,500 |
5/7 | 1,725 | 1,793 | 1,725 | 1,790 | +75 | +4.4 | 166,200 |
5/2 | 1,734 | 1,756 | 1,711 | 1,715 | -12 | -0.7 | 179,200 |
5/1 | 1,707 | 1,747 | 1,698 | 1,727 | +21 | +1.2 | 171,100 |
4/30 | 1,680 | 1,710 | 1,673 | 1,706 | +34 | +2.0 | 201,900 |
4/26 | 1,658 | 1,694 | 1,645 | 1,672 | +13 | +0.8 | 317,800 |
4/25 | 1,740 | 1,748 | 1,648 | 1,659 | -65 | -3.8 | 279,800 |
4/24 | 1,769 | 1,770 | 1,711 | 1,724 | -5 | -0.3 | 246,700 |
4/23 | 1,720 | 1,750 | 1,693 | 1,729 | +13 | +0.8 | 273,100 |
4/22 | 1,647 | 1,717 | 1,644 | 1,716 | +85 | +5.2 | 283,800 |
4/19 | 1,654 | 1,657 | 1,617 | 1,631 | -29 | -1.8 | 211,800 |
4/18 | 1,590 | 1,665 | 1,577 | 1,660 | +98 | +6.3 | 293,000 |
4/17 | 1,525 | 1,576 | 1,521 | 1,562 | +57 | +3.8 | 183,000 |
4/16 | 1,561 | 1,561 | 1,501 | 1,505 | -113 | -7.0 | 206,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて