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
取引時間外
(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 |
|---|---|
| 1,665 (24/04/18) | 999 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,665 (24/04/18) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,654 | 1,657 | 1,617 | 1,631 | -29 | -1.8 | 211,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/1 | 1,497 | 1,509 | 1,493 | 1,497 | +12 | +0.8 | 115,700 |
| 3/29 | 1,454 | 1,489 | 1,452 | 1,485 | +41 | +2.8 | 103,800 |
| 3/28 | 1,434 | 1,453 | 1,434 | 1,444 | +14 | +1.0 | 149,300 |
| 3/27 | 1,434 | 1,439 | 1,423 | 1,430 | +5 | +0.4 | 71,100 |
| 3/26 | 1,430 | 1,431 | 1,413 | 1,425 | -2 | -0.1 | 79,500 |
| 3/25 | 1,410 | 1,434 | 1,408 | 1,427 | +17 | +1.2 | 81,600 |
| 3/22 | 1,397 | 1,417 | 1,397 | 1,410 | +13 | +0.9 | 116,800 |
| 3/21 | 1,390 | 1,406 | 1,389 | 1,397 | +27 | +2.0 | 138,500 |
| 3/19 | 1,375 | 1,381 | 1,365 | 1,370 | -5 | -0.4 | 50,500 |
| 3/18 | 1,360 | 1,376 | 1,358 | 1,375 | +19 | +1.4 | 43,400 |
| 3/15 | 1,377 | 1,377 | 1,355 | 1,356 | -22 | -1.6 | 52,300 |
| 3/14 | 1,350 | 1,378 | 1,347 | 1,378 | +30 | +2.2 | 126,800 |
| 3/13 | 1,345 | 1,352 | 1,337 | 1,348 | +13 | +1.0 | 119,700 |
| 3/12 | 1,322 | 1,335 | 1,314 | 1,335 | +13 | +1.0 | 78,300 |
| 3/11 | 1,316 | 1,322 | 1,307 | 1,322 | 0 | 0.0 | 57,100 |
| 3/8 | 1,299 | 1,322 | 1,298 | 1,322 | +17 | +1.3 | 85,700 |
| 3/7 | 1,309 | 1,313 | 1,295 | 1,305 | -2 | -0.2 | 52,100 |
▶︎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