！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
ー
円
(ー)
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 | 1,487 | 1,487 | -43 | -2.8 | 116,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,255 | 1,274 | 1,244 | 1,247 | +12 | +1.0 | 350,900 |
| 9/22 | 1,240 | 1,252 | 1,217 | 1,235 | -5 | -0.4 | 194,100 |
| 9/15 | 1,238 | 1,265 | 1,229 | 1,240 | +10 | +0.8 | 323,300 |
| 9/8 | 1,232 | 1,257 | 1,227 | 1,230 | -1 | -0.1 | 415,100 |
| 9/1 | 1,225 | 1,232 | 1,189 | 1,231 | +10 | +0.8 | 451,300 |
| 8/25 | 1,198 | 1,224 | 1,198 | 1,221 | +19 | +1.6 | 300,400 |
| 8/18 | 1,252 | 1,279 | 1,197 | 1,202 | -42 | -3.4 | 668,000 |
| 8/10 | 1,196 | 1,251 | 1,193 | 1,244 | +40 | +3.3 | 643,600 |
| 8/4 | 1,209 | 1,220 | 1,188 | 1,204 | -1 | -0.1 | 592,300 |
| 7/28 | 1,152 | 1,216 | 1,152 | 1,205 | +67 | +5.9 | 1,222,300 |
| 7/21 | 1,164 | 1,173 | 1,134 | 1,138 | -22 | -1.9 | 523,600 |
| 7/14 | 1,274 | 1,327 | 1,155 | 1,160 | -106 | -8.4 | 3,948,000 |
| 7/7 | 1,241 | 1,290 | 1,239 | 1,266 | +35 | +2.8 | 798,000 |
| 6/30 | 1,254 | 1,257 | 1,221 | 1,231 | -23 | -1.8 | 472,500 |
| 6/23 | 1,269 | 1,284 | 1,247 | 1,254 | -7 | -0.6 | 348,900 |
| 6/16 | 1,234 | 1,267 | 1,226 | 1,261 | +28 | +2.3 | 379,700 |
| 6/9 | 1,251 | 1,277 | 1,230 | 1,233 | -4 | -0.3 | 543,500 |
| 6/2 | 1,329 | 1,330 | 1,202 | 1,237 | -83 | -6.3 | 2,015,700 |
| 5/26 | 1,352 | 1,363 | 1,315 | 1,320 | -31 | -2.3 | 1,056,500 |
| 5/19 | 1,350 | 1,376 | 1,335 | 1,351 | +11 | +0.8 | 646,900 |
| 5/12 | 1,347 | 1,364 | 1,301 | 1,340 | -10 | -0.7 | 1,004,000 |
| 5/2 | 1,362 | 1,367 | 1,332 | 1,350 | -8 | -0.6 | 300,800 |
| 4/28 | 1,328 | 1,384 | 1,327 | 1,358 | +32 | +2.4 | 897,400 |
| 4/21 | 1,462 | 1,466 | 1,312 | 1,326 | -115 | -8.0 | 1,426,300 |
| 4/14 | 1,235 | 1,475 | 1,233 | 1,441 | +214 | +17.4 | 1,847,900 |
| 4/7 | 1,283 | 1,294 | 1,223 | 1,227 | -42 | -3.3 | 468,800 |
| 3/31 | 1,249 | 1,283 | 1,237 | 1,269 | +32 | +2.6 | 287,400 |
▶︎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
