！決算発表予定日 2024/05/14
8252東証P貸借
業種 小売業
丸井グループ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,628.0 (23/09/15) | 2,124.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,545.0 (24/01/17) | 2,306.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,404.0 | 2,407.5 | 2,377.5 | 2,388.0 | -23.0 | -1.0 | 526,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,399.5 | 2,413.5 | 2,390.0 | 2,411.0 | -8.0 | -0.3 | 654,400 |
| 4/30 | 2,439.0 | 2,448.0 | 2,413.5 | 2,419.0 | -9.5 | -0.4 | 680,200 |
| 4/26 | 2,389.5 | 2,432.5 | 2,380.0 | 2,428.5 | +25.5 | +1.1 | 645,200 |
| 4/25 | 2,410.0 | 2,417.5 | 2,383.0 | 2,403.0 | -25.0 | -1.0 | 573,900 |
| 4/24 | 2,423.5 | 2,434.0 | 2,412.5 | 2,428.0 | +3.5 | +0.1 | 583,200 |
| 4/23 | 2,400.5 | 2,447.0 | 2,400.5 | 2,424.5 | +17.5 | +0.7 | 603,000 |
| 4/22 | 2,372.0 | 2,408.0 | 2,357.5 | 2,407.0 | +85.0 | +3.7 | 844,600 |
| 4/19 | 2,348.0 | 2,356.5 | 2,306.5 | 2,322.0 | -23.5 | -1.0 | 825,300 |
| 4/18 | 2,330.0 | 2,352.5 | 2,325.0 | 2,345.5 | +25.5 | +1.1 | 529,800 |
| 4/17 | 2,347.5 | 2,354.0 | 2,320.0 | 2,320.0 | -26.5 | -1.1 | 605,500 |
| 4/16 | 2,369.0 | 2,379.5 | 2,319.5 | 2,346.5 | -57.0 | -2.4 | 942,200 |
| 4/15 | 2,412.5 | 2,420.0 | 2,391.0 | 2,403.5 | -23.0 | -1.0 | 681,500 |
| 4/12 | 2,415.0 | 2,436.5 | 2,406.5 | 2,426.5 | +12.5 | +0.5 | 730,600 |
| 4/11 | 2,415.0 | 2,424.5 | 2,395.5 | 2,414.0 | -19.5 | -0.8 | 690,500 |
| 4/10 | 2,484.5 | 2,490.5 | 2,433.5 | 2,433.5 | -62.0 | -2.5 | 676,800 |
| 4/9 | 2,476.0 | 2,510.0 | 2,476.0 | 2,495.5 | +12.0 | +0.5 | 532,600 |
| 4/8 | 2,498.0 | 2,503.0 | 2,471.0 | 2,483.5 | +2.0 | +0.1 | 644,500 |
| 4/5 | 2,479.5 | 2,502.5 | 2,468.0 | 2,481.5 | -29.5 | -1.2 | 615,800 |
| 4/4 | 2,476.0 | 2,537.5 | 2,474.5 | 2,511.0 | +53.5 | +2.2 | 1,186,200 |
| 4/3 | 2,444.5 | 2,466.5 | 2,430.5 | 2,457.5 | +13.5 | +0.6 | 678,800 |
| 4/2 | 2,462.5 | 2,472.5 | 2,440.0 | 2,444.0 | -18.5 | -0.8 | 667,300 |
| 4/1 | 2,467.0 | 2,484.0 | 2,454.0 | 2,462.5 | +17.0 | +0.7 | 801,500 |
| 3/29 | 2,429.0 | 2,453.5 | 2,429.0 | 2,445.5 | +25.0 | +1.0 | 1,228,600 |
| 3/28 | 2,464.0 | 2,480.0 | 2,419.5 | 2,420.5 | -92.0 | -3.7 | 908,200 |
| 3/27 | 2,492.0 | 2,522.0 | 2,488.0 | 2,512.5 | +31.5 | +1.3 | 1,036,300 |
| 3/26 | 2,470.0 | 2,488.5 | 2,457.5 | 2,481.0 | -2.0 | -0.1 | 916,700 |
| 3/25 | 2,497.5 | 2,506.5 | 2,476.0 | 2,483.0 | -14.5 | -0.6 | 877,100 |
| 3/22 | 2,472.0 | 2,499.0 | 2,470.5 | 2,497.5 | +22.5 | +0.9 | 863,400 |
| 3/21 | 2,475.0 | 2,475.0 | 2,445.5 | 2,475.0 | +18.5 | +0.8 | 961,000 |
| 3/19 | 2,430.0 | 2,456.5 | 2,420.0 | 2,456.5 | +22.0 | +0.9 | 731,200 |
▶︎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