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 |
|---|---|
| 1,770 (24/04/24) | 999 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,770 (24/04/24) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,734 | 1,756 | 1,711 | 1,715 | -12 | -0.7 | 179,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 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 |
| 3/6 | 1,290 | 1,311 | 1,287 | 1,307 | +17 | +1.3 | 91,300 |
| 3/5 | 1,279 | 1,293 | 1,267 | 1,290 | +13 | +1.0 | 55,600 |
| 3/4 | 1,283 | 1,292 | 1,275 | 1,277 | -5 | -0.4 | 43,200 |
| 3/1 | 1,290 | 1,292 | 1,276 | 1,282 | -12 | -0.9 | 39,600 |
| 2/29 | 1,280 | 1,298 | 1,276 | 1,294 | +17 | +1.3 | 83,400 |
| 2/28 | 1,275 | 1,287 | 1,262 | 1,277 | +14 | +1.1 | 54,900 |
| 2/27 | 1,274 | 1,279 | 1,260 | 1,263 | -9 | -0.7 | 43,300 |
| 2/26 | 1,262 | 1,280 | 1,257 | 1,272 | +23 | +1.8 | 78,600 |
| 2/22 | 1,243 | 1,250 | 1,234 | 1,249 | +16 | +1.3 | 53,900 |
| 2/21 | 1,241 | 1,248 | 1,217 | 1,233 | -3 | -0.2 | 85,300 |
| 2/20 | 1,236 | 1,247 | 1,230 | 1,236 | +7 | +0.6 | 52,400 |
| 2/19 | 1,207 | 1,230 | 1,205 | 1,229 | +22 | +1.8 | 41,200 |
| 2/16 | 1,195 | 1,214 | 1,195 | 1,207 | +12 | +1.0 | 43,500 |
| 2/15 | 1,230 | 1,230 | 1,194 | 1,195 | -27 | -2.2 | 60,600 |
| 2/14 | 1,218 | 1,228 | 1,218 | 1,222 | +1 | +0.1 | 40,400 |
| 2/13 | 1,217 | 1,229 | 1,209 | 1,221 | +4 | +0.3 | 90,500 |
| 2/9 | 1,242 | 1,245 | 1,217 | 1,217 | -26 | -2.1 | 55,200 |
| 2/8 | 1,233 | 1,245 | 1,228 | 1,243 | -2 | -0.2 | 72,300 |
| 2/7 | 1,252 | 1,265 | 1,235 | 1,245 | -14 | -1.1 | 101,000 |
| 2/6 | 1,249 | 1,264 | 1,245 | 1,259 | -11 | -0.9 | 111,700 |
| 2/5 | 1,270 | 1,281 | 1,263 | 1,270 | +6 | +0.5 | 78,600 |
| 2/2 | 1,270 | 1,271 | 1,253 | 1,264 | -6 | -0.5 | 62,600 |
▶︎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