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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,680 | 1,756 | 1,673 | 1,715 | +43 | +2.6 | 731,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,647 | 1,770 | 1,644 | 1,672 | +41 | +2.5 | 1,401,200 |
| 4/19 | 1,502 | 1,665 | 1,497 | 1,631 | +118 | +7.8 | 1,170,700 |
| 4/12 | 1,454 | 1,589 | 1,433 | 1,513 | +80 | +5.6 | 994,800 |
| 4/5 | 1,497 | 1,509 | 1,401 | 1,433 | -52 | -3.5 | 525,100 |
| 3/29 | 1,410 | 1,489 | 1,408 | 1,485 | +75 | +5.3 | 485,300 |
| 3/22 | 1,360 | 1,417 | 1,358 | 1,410 | +54 | +4.0 | 349,200 |
| 3/15 | 1,316 | 1,378 | 1,307 | 1,356 | +34 | +2.6 | 434,200 |
| 3/8 | 1,283 | 1,322 | 1,267 | 1,322 | +40 | +3.1 | 327,900 |
| 3/1 | 1,262 | 1,298 | 1,257 | 1,282 | +33 | +2.6 | 299,800 |
| 2/22 | 1,207 | 1,250 | 1,205 | 1,249 | +42 | +3.5 | 232,800 |
| 2/16 | 1,217 | 1,230 | 1,194 | 1,207 | -10 | -0.8 | 235,000 |
| 2/9 | 1,270 | 1,281 | 1,217 | 1,217 | -47 | -3.7 | 418,800 |
| 2/2 | 1,297 | 1,314 | 1,253 | 1,264 | -27 | -2.1 | 484,700 |
| 1/26 | 1,255 | 1,308 | 1,242 | 1,291 | +36 | +2.9 | 470,700 |
| 1/19 | 1,271 | 1,312 | 1,253 | 1,255 | +74 | +6.3 | 1,061,800 |
| 1/12 | 1,170 | 1,205 | 1,170 | 1,181 | +18 | +1.6 | 438,300 |
| 1/5 | 1,145 | 1,168 | 1,133 | 1,163 | +23 | +2.0 | 140,700 |
| 12/29 | 1,128 | 1,150 | 1,106 | 1,140 | +13 | +1.2 | 246,000 |
| 12/22 | 1,147 | 1,149 | 1,122 | 1,127 | -20 | -1.7 | 232,000 |
| 12/15 | 1,111 | 1,150 | 1,107 | 1,147 | +41 | +3.7 | 261,000 |
| 12/8 | 1,091 | 1,124 | 1,091 | 1,106 | +16 | +1.5 | 321,000 |
| 12/1 | 1,084 | 1,109 | 1,079 | 1,090 | +13 | +1.2 | 436,800 |
| 11/24 | 1,055 | 1,083 | 1,050 | 1,077 | +28 | +2.7 | 298,300 |
| 11/17 | 1,046 | 1,054 | 1,032 | 1,049 | +9 | +0.9 | 348,300 |
| 11/10 | 1,042 | 1,054 | 1,023 | 1,040 | +11 | +1.1 | 484,600 |
| 11/2 | 1,008 | 1,047 | 999 | 1,029 | +8 | +0.8 | 668,200 |
| 10/27 | 1,030 | 1,047 | 1,005 | 1,021 | -14 | -1.4 | 805,100 |
| 10/20 | 1,053 | 1,088 | 1,020 | 1,035 | -17 | -1.6 | 1,281,600 |
| 10/13 | 1,217 | 1,241 | 1,048 | 1,052 | -164 | -13.5 | 1,661,200 |
| 10/6 | 1,250 | 1,272 | 1,211 | 1,216 | -31 | -2.5 | 407,200 |
▶︎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