！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,439.0 | 2,448.0 | 2,377.5 | 2,388.0 | -40.5 | -1.7 | 2,388,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,372.0 | 2,447.0 | 2,357.5 | 2,428.5 | +106.5 | +4.6 | 3,249,900 |
| 4/19 | 2,412.5 | 2,420.0 | 2,306.5 | 2,322.0 | -104.5 | -4.3 | 3,584,300 |
| 4/12 | 2,498.0 | 2,510.0 | 2,395.5 | 2,426.5 | -55.0 | -2.2 | 3,275,000 |
| 4/5 | 2,467.0 | 2,537.5 | 2,430.5 | 2,481.5 | +36.0 | +1.5 | 3,949,600 |
| 3/29 | 2,497.5 | 2,522.0 | 2,419.5 | 2,445.5 | -52.0 | -2.1 | 4,966,900 |
| 3/22 | 2,420.0 | 2,499.0 | 2,398.0 | 2,497.5 | +92.5 | +3.9 | 3,309,400 |
| 3/15 | 2,377.0 | 2,408.5 | 2,335.5 | 2,405.0 | +32.0 | +1.4 | 4,473,800 |
| 3/8 | 2,444.0 | 2,452.5 | 2,346.0 | 2,373.0 | -76.0 | -3.1 | 5,148,400 |
| 3/1 | 2,488.5 | 2,491.5 | 2,400.5 | 2,449.0 | -23.5 | -1.0 | 4,253,400 |
| 2/22 | 2,463.0 | 2,513.0 | 2,440.5 | 2,472.5 | +17.0 | +0.7 | 2,928,400 |
| 2/16 | 2,491.0 | 2,499.5 | 2,396.0 | 2,455.5 | -15.5 | -0.6 | 3,357,500 |
| 2/9 | 2,500.0 | 2,534.0 | 2,400.5 | 2,471.0 | -5.5 | -0.2 | 5,562,600 |
| 2/2 | 2,463.0 | 2,493.5 | 2,407.5 | 2,476.5 | +27.0 | +1.1 | 3,467,000 |
| 1/26 | 2,495.0 | 2,534.0 | 2,449.0 | 2,449.5 | -25.0 | -1.0 | 3,029,700 |
| 1/19 | 2,500.0 | 2,545.0 | 2,458.5 | 2,474.5 | -8.0 | -0.3 | 3,810,100 |
| 1/12 | 2,449.5 | 2,520.0 | 2,423.0 | 2,482.5 | +45.5 | +1.9 | 3,733,600 |
| 1/5 | 2,358.5 | 2,463.0 | 2,335.0 | 2,437.0 | +72.5 | +3.1 | 1,460,600 |
| 12/29 | 2,395.0 | 2,396.0 | 2,328.5 | 2,364.5 | -18.5 | -0.8 | 2,316,000 |
| 12/22 | 2,279.5 | 2,398.0 | 2,274.0 | 2,383.0 | +89.0 | +3.9 | 4,004,600 |
| 12/15 | 2,333.0 | 2,354.0 | 2,276.5 | 2,294.0 | -27.5 | -1.2 | 4,551,500 |
| 12/8 | 2,360.0 | 2,364.0 | 2,297.5 | 2,321.5 | -44.0 | -1.9 | 3,893,800 |
| 12/1 | 2,274.5 | 2,409.0 | 2,253.0 | 2,365.5 | +111.0 | +4.9 | 7,307,700 |
| 11/24 | 2,269.0 | 2,286.5 | 2,193.5 | 2,254.5 | -6.5 | -0.3 | 4,542,400 |
| 11/17 | 2,430.0 | 2,458.0 | 2,217.0 | 2,261.0 | -147.5 | -6.1 | 8,664,400 |
| 11/10 | 2,430.0 | 2,447.0 | 2,367.5 | 2,408.5 | +26.5 | +1.1 | 3,083,900 |
| 11/2 | 2,339.0 | 2,418.5 | 2,311.5 | 2,382.0 | +24.0 | +1.0 | 4,084,100 |
| 10/27 | 2,327.5 | 2,374.5 | 2,300.5 | 2,358.0 | +6.0 | +0.3 | 3,060,000 |
| 10/20 | 2,350.0 | 2,386.0 | 2,292.5 | 2,352.0 | -24.5 | -1.0 | 2,962,200 |
| 10/13 | 2,401.5 | 2,453.5 | 2,370.0 | 2,376.5 | -2.5 | -0.1 | 3,090,800 |
| 10/6 | 2,432.5 | 2,482.5 | 2,304.0 | 2,379.0 | -51.0 | -2.1 | 3,373,700 |
▶︎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