!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
1,488.2
円
(13:20)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/18 | 1,526 | 1,529 | 1,488 | 1,489 | -41 | -2.7 | 110,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/13 | 1,509 | 1,549 | 1,470 | 1,530 | +26 | +1.7 | 284,000 |
12/6 | 1,480 | 1,518 | 1,429 | 1,504 | +28 | +1.9 | 339,700 |
11/29 | 1,532 | 1,541 | 1,451 | 1,476 | -64 | -4.2 | 386,200 |
11/22 | 1,426 | 1,541 | 1,412 | 1,540 | +151 | +10.9 | 759,800 |
11/15 | 1,371 | 1,440 | 1,367 | 1,389 | +18 | +1.3 | 542,400 |
11/8 | 1,488 | 1,488 | 1,371 | 1,371 | -102 | -6.9 | 438,000 |
11/1 | 1,469 | 1,504 | 1,442 | 1,473 | -3 | -0.2 | 553,200 |
10/25 | 1,374 | 1,490 | 1,304 | 1,476 | +102 | +7.4 | 2,211,600 |
10/18 | 1,373 | 1,409 | 1,356 | 1,374 | +23 | +1.7 | 356,800 |
10/11 | 1,407 | 1,413 | 1,344 | 1,351 | -53 | -3.8 | 262,200 |
10/4 | 1,358 | 1,407 | 1,353 | 1,404 | +27 | +2.0 | 260,000 |
9/27 | 1,340 | 1,390 | 1,331 | 1,377 | +42 | +3.2 | 214,100 |
9/20 | 1,301 | 1,338 | 1,301 | 1,335 | +43 | +3.3 | 114,700 |
9/13 | 1,296 | 1,308 | 1,268 | 1,292 | -10 | -0.8 | 234,300 |
9/6 | 1,347 | 1,350 | 1,301 | 1,302 | -50 | -3.7 | 222,900 |
8/30 | 1,351 | 1,365 | 1,337 | 1,352 | +4 | +0.3 | 166,600 |
8/23 | 1,328 | 1,355 | 1,299 | 1,348 | +18 | +1.4 | 229,300 |
8/16 | 1,264 | 1,335 | 1,264 | 1,330 | +66 | +5.2 | 251,500 |
8/9 | 1,250 | 1,296 | 1,105 | 1,264 | -26 | -2.0 | 709,100 |
8/2 | 1,349 | 1,394 | 1,290 | 1,290 | -40 | -3.0 | 716,200 |
7/26 | 1,373 | 1,379 | 1,330 | 1,330 | -43 | -3.1 | 624,700 |
7/19 | 1,426 | 1,433 | 1,365 | 1,373 | -53 | -3.7 | 946,000 |
7/12 | 1,461 | 1,483 | 1,414 | 1,426 | -25 | -1.7 | 1,101,500 |
7/5 | 1,395 | 1,492 | 1,392 | 1,451 | +39 | +2.8 | 1,916,400 |
6/28 | 1,558 | 1,580 | 1,330 | 1,412 | -135 | -8.7 | 7,169,200 |
6/21 | 1,591 | 1,609 | 1,544 | 1,547 | -56 | -3.5 | 275,600 |
6/14 | 1,565 | 1,613 | 1,525 | 1,603 | +32 | +2.0 | 411,500 |
6/7 | 1,550 | 1,626 | 1,535 | 1,571 | +27 | +1.8 | 529,900 |
5/31 | 1,560 | 1,577 | 1,449 | 1,544 | -10 | -0.6 | 1,974,400 |
5/24 | 1,621 | 1,656 | 1,543 | 1,554 | -70 | -4.3 | 694,900 |
▶︎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