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) | 2,010.0 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
2,628.0 (23/09/15) | 1,956.0 (23/03/24) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,429.0 | 2,453.5 | 2,429.0 | 2,445.5 | +25.0 | +1.0 | 1,228,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 2,420.0 | 2,436.5 | 2,398.0 | 2,434.5 | +29.5 | +1.2 | 753,800 |
3/15 | 2,370.5 | 2,408.5 | 2,369.0 | 2,405.0 | +27.5 | +1.2 | 903,500 |
3/14 | 2,355.5 | 2,384.5 | 2,349.5 | 2,377.5 | +25.0 | +1.1 | 679,400 |
3/13 | 2,367.0 | 2,371.5 | 2,348.0 | 2,352.5 | -14.5 | -0.6 | 808,100 |
3/12 | 2,359.0 | 2,373.5 | 2,335.5 | 2,367.0 | +4.5 | +0.2 | 944,200 |
3/11 | 2,377.0 | 2,399.0 | 2,348.0 | 2,362.5 | -10.5 | -0.4 | 1,138,600 |
3/8 | 2,395.5 | 2,410.0 | 2,371.5 | 2,373.0 | -17.5 | -0.7 | 1,311,800 |
3/7 | 2,390.0 | 2,405.5 | 2,379.0 | 2,390.5 | +24.0 | +1.0 | 819,100 |
3/6 | 2,350.0 | 2,389.0 | 2,346.0 | 2,366.5 | -19.5 | -0.8 | 1,122,300 |
3/5 | 2,411.5 | 2,418.5 | 2,386.0 | 2,386.0 | -26.0 | -1.1 | 898,100 |
3/4 | 2,444.0 | 2,452.5 | 2,401.0 | 2,412.0 | -37.0 | -1.5 | 997,100 |
3/1 | 2,439.0 | 2,458.0 | 2,432.0 | 2,449.0 | +10.5 | +0.4 | 809,400 |
2/29 | 2,428.5 | 2,438.5 | 2,400.5 | 2,438.5 | +6.0 | +0.3 | 1,280,400 |
2/28 | 2,454.0 | 2,455.5 | 2,425.0 | 2,432.5 | -1.0 | +0.0 | 643,200 |
2/27 | 2,430.0 | 2,446.0 | 2,416.0 | 2,433.5 | -17.5 | -0.7 | 750,000 |
2/26 | 2,488.5 | 2,491.5 | 2,436.5 | 2,451.0 | -21.5 | -0.9 | 770,400 |
2/22 | 2,450.0 | 2,488.0 | 2,449.0 | 2,472.5 | +5.0 | +0.2 | 893,300 |
2/21 | 2,471.5 | 2,475.5 | 2,440.5 | 2,467.5 | -7.5 | -0.3 | 772,900 |
2/20 | 2,500.0 | 2,513.0 | 2,468.0 | 2,475.0 | -3.0 | -0.1 | 628,800 |
2/19 | 2,463.0 | 2,478.0 | 2,441.5 | 2,478.0 | +22.5 | +0.9 | 633,400 |
2/16 | 2,425.0 | 2,464.0 | 2,418.0 | 2,455.5 | +12.5 | +0.5 | 985,700 |
2/15 | 2,431.0 | 2,449.5 | 2,396.0 | 2,443.0 | +28.0 | +1.2 | 846,400 |
2/14 | 2,487.5 | 2,499.5 | 2,415.0 | 2,415.0 | -64.0 | -2.6 | 857,400 |
▶︎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