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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,629 | 1,641 | 1,608 | 1,624 | -23 | -1.4 | 112,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 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 |
| 4/15 | 1,502 | 1,618 | 1,497 | 1,618 | +105 | +6.9 | 276,100 |
| 4/12 | 1,586 | 1,589 | 1,461 | 1,513 | +7 | +0.5 | 473,000 |
| 4/11 | 1,495 | 1,521 | 1,491 | 1,506 | +25 | +1.7 | 203,600 |
| 4/10 | 1,460 | 1,485 | 1,458 | 1,481 | +26 | +1.8 | 83,200 |
| 4/9 | 1,440 | 1,461 | 1,433 | 1,455 | -9 | -0.6 | 87,400 |
| 4/8 | 1,454 | 1,465 | 1,450 | 1,464 | +31 | +2.2 | 147,600 |
| 4/5 | 1,428 | 1,433 | 1,410 | 1,433 | -19 | -1.3 | 72,200 |
| 4/4 | 1,459 | 1,469 | 1,448 | 1,452 | +6 | +0.4 | 86,400 |
| 4/3 | 1,411 | 1,454 | 1,405 | 1,446 | +34 | +2.4 | 90,600 |
| 4/2 | 1,490 | 1,490 | 1,401 | 1,412 | -85 | -5.7 | 160,200 |
▶︎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