！決算発表予定日 2025/01/10
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
1,489.1
円
(13:16)
株価は15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) | 1,105 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,793 (24/05/07) | 1,105 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,501 | 1,506 | 1,488 | 1,489 | -12 | -0.8 | 20,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,488 | 1,488 | 1,462 | 1,472 | -1 | -0.1 | 53,200 |
| 11/1 | 1,458 | 1,477 | 1,442 | 1,473 | 0 | 0.0 | 91,500 |
| 10/31 | 1,489 | 1,497 | 1,466 | 1,473 | -16 | -1.1 | 96,100 |
| 10/30 | 1,480 | 1,502 | 1,472 | 1,489 | +7 | +0.5 | 138,400 |
| 10/29 | 1,503 | 1,503 | 1,466 | 1,482 | -10 | -0.7 | 86,200 |
| 10/28 | 1,469 | 1,504 | 1,461 | 1,492 | +16 | +1.1 | 141,000 |
| 10/25 | 1,483 | 1,486 | 1,462 | 1,476 | -8 | -0.5 | 154,300 |
| 10/24 | 1,463 | 1,490 | 1,440 | 1,484 | +14 | +1.0 | 469,100 |
| 10/23 | 1,452 | 1,474 | 1,392 | 1,470 | +156 | +11.9 | 1,398,100 |
| 10/22 | 1,316 | 1,323 | 1,304 | 1,314 | -6 | -0.5 | 59,700 |
| 10/21 | 1,374 | 1,374 | 1,314 | 1,320 | -54 | -3.9 | 130,400 |
| 10/18 | 1,384 | 1,398 | 1,366 | 1,374 | -1 | -0.1 | 49,700 |
| 10/17 | 1,400 | 1,408 | 1,370 | 1,375 | -21 | -1.5 | 82,400 |
| 10/16 | 1,366 | 1,409 | 1,366 | 1,396 | +2 | +0.1 | 100,400 |
| 10/15 | 1,373 | 1,400 | 1,356 | 1,394 | +43 | +3.2 | 124,300 |
| 10/11 | 1,380 | 1,380 | 1,344 | 1,351 | -27 | -2.0 | 80,700 |
| 10/10 | 1,390 | 1,390 | 1,361 | 1,378 | -17 | -1.2 | 41,500 |
| 10/9 | 1,392 | 1,400 | 1,385 | 1,395 | +16 | +1.2 | 26,900 |
| 10/8 | 1,393 | 1,400 | 1,372 | 1,379 | -14 | -1.0 | 44,100 |
| 10/7 | 1,407 | 1,413 | 1,391 | 1,393 | -11 | -0.8 | 69,000 |
| 10/4 | 1,393 | 1,407 | 1,389 | 1,404 | +27 | +2.0 | 81,700 |
| 10/3 | 1,390 | 1,397 | 1,377 | 1,377 | 0 | 0.0 | 32,800 |
| 10/2 | 1,372 | 1,386 | 1,356 | 1,377 | +1 | +0.1 | 63,600 |
| 10/1 | 1,370 | 1,379 | 1,359 | 1,376 | +13 | +1.0 | 26,300 |
| 9/30 | 1,358 | 1,380 | 1,353 | 1,363 | -14 | -1.0 | 55,600 |
| 9/27 | 1,390 | 1,390 | 1,369 | 1,377 | +5 | +0.4 | 50,100 |
| 9/26 | 1,332 | 1,373 | 1,332 | 1,372 | +41 | +3.1 | 82,600 |
| 9/25 | 1,350 | 1,350 | 1,331 | 1,331 | -5 | -0.4 | 51,600 |
| 9/24 | 1,340 | 1,348 | 1,336 | 1,336 | +1 | +0.1 | 29,800 |
| 9/20 | 1,331 | 1,338 | 1,324 | 1,335 | +12 | +0.9 | 28,900 |
▶︎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
