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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,707 | 1,756 | 1,698 | 1,715 | +9 | +0.5 | 529,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,497 | 1,770 | 1,401 | 1,706 | +221 | +14.9 | 4,293,700 |
| 24/03 | 1,290 | 1,489 | 1,267 | 1,485 | +191 | +14.8 | 1,636,200 |
| 24/02 | 1,292 | 1,298 | 1,194 | 1,294 | -4 | -0.3 | 1,298,900 |
| 24/01 | 1,145 | 1,314 | 1,133 | 1,298 | +158 | +13.9 | 2,444,100 |
| 23/12 | 1,088 | 1,150 | 1,083 | 1,140 | +55 | +5.1 | 1,113,600 |
| 23/11 | 1,041 | 1,109 | 1,021 | 1,085 | +50 | +4.8 | 1,758,300 |
| 23/10 | 1,250 | 1,272 | 999 | 1,035 | -212 | -17.0 | 4,579,400 |
| 23/09 | 1,210 | 1,274 | 1,209 | 1,247 | +42 | +3.5 | 1,395,000 |
| 23/08 | 1,197 | 1,279 | 1,188 | 1,205 | +6 | +0.5 | 2,407,300 |
| 23/07 | 1,241 | 1,327 | 1,134 | 1,199 | -32 | -2.6 | 6,628,600 |
| 23/06 | 1,224 | 1,284 | 1,202 | 1,231 | -3 | -0.2 | 2,047,700 |
| 23/05 | 1,362 | 1,376 | 1,233 | 1,234 | -124 | -9.1 | 4,720,800 |
| 23/04 | 1,283 | 1,475 | 1,223 | 1,358 | +89 | +7.0 | 4,640,400 |
| 23/03 | 1,292 | 1,310 | 1,205 | 1,269 | -23 | -1.8 | 1,580,400 |
| 23/02 | 1,296 | 1,316 | 1,213 | 1,292 | +13 | +1.0 | 1,195,400 |
| 23/01 | 1,389 | 1,389 | 1,091 | 1,279 | -104 | -7.5 | 3,778,800 |
| 22/12 | 1,329 | 1,411 | 1,290 | 1,383 | +69 | +5.3 | 1,993,300 |
| 22/11 | 1,140 | 1,396 | 1,140 | 1,314 | +174 | +15.3 | 3,653,400 |
| 22/10 | 1,113 | 1,269 | 1,061 | 1,140 | +23 | +2.1 | 3,675,600 |
| 22/09 | 1,010 | 1,119 | 994 | 1,117 | +102 | +10.1 | 1,093,300 |
| 22/08 | 1,008 | 1,040 | 991 | 1,015 | +11 | +1.1 | 904,400 |
| 22/07 | 1,006 | 1,049 | 982 | 1,004 | -4 | -0.4 | 1,439,700 |
| 22/06 | 985 | 1,010 | 950 | 1,008 | +20 | +2.0 | 1,553,900 |
| 22/05 | 1,007 | 1,042 | 974 | 988 | -10 | -1.0 | 3,184,800 |
| 22/04 | 1,106 | 1,248 | 972 | 998 | -106 | -9.6 | 7,421,600 |
| 22/03 | 1,063 | 1,130 | 1,003 | 1,104 | +44 | +4.2 | 620,000 |
| 22/02 | 1,023 | 1,060 | 1,006 | 1,060 | +37 | +3.6 | 225,800 |
| 22/01 | 1,008 | 1,072 | 996 | 1,023 | +15 | +1.5 | 436,500 |
| 21/12 | 969 | 1,010 | 952 | 1,008 | +38 | +3.9 | 312,700 |
| 21/11 | 986 | 998 | 970 | 970 | -14 | -1.4 | 250,400 |
▶︎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