！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 | 143,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,228 | 1,242 | 1,205 | 1,237 | 0 | 0.0 | 179,900 |
| 3/17 | 1,261 | 1,267 | 1,205 | 1,237 | -40 | -3.1 | 325,800 |
| 3/10 | 1,282 | 1,310 | 1,263 | 1,277 | -2 | -0.2 | 525,100 |
| 3/3 | 1,263 | 1,305 | 1,263 | 1,279 | +2 | +0.2 | 388,000 |
| 2/24 | 1,272 | 1,290 | 1,243 | 1,277 | -5 | -0.4 | 221,900 |
| 2/17 | 1,233 | 1,299 | 1,226 | 1,282 | +57 | +4.7 | 287,600 |
| 2/10 | 1,270 | 1,283 | 1,213 | 1,225 | -34 | -2.7 | 260,400 |
| 2/3 | 1,241 | 1,316 | 1,233 | 1,259 | +12 | +1.0 | 589,500 |
| 1/27 | 1,164 | 1,271 | 1,145 | 1,247 | +88 | +7.6 | 925,400 |
| 1/20 | 1,184 | 1,185 | 1,091 | 1,159 | -25 | -2.1 | 1,093,200 |
| 1/13 | 1,339 | 1,347 | 1,141 | 1,184 | -147 | -11.0 | 1,148,600 |
| 1/6 | 1,389 | 1,389 | 1,328 | 1,331 | -52 | -3.8 | 321,800 |
| 12/30 | 1,344 | 1,411 | 1,339 | 1,383 | +45 | +3.4 | 424,900 |
| 12/23 | 1,352 | 1,368 | 1,290 | 1,338 | -15 | -1.1 | 372,700 |
| 12/16 | 1,329 | 1,359 | 1,298 | 1,353 | +8 | +0.6 | 325,600 |
| 12/9 | 1,330 | 1,382 | 1,295 | 1,345 | +14 | +1.1 | 656,100 |
| 12/2 | 1,283 | 1,335 | 1,224 | 1,331 | +62 | +4.9 | 575,000 |
| 11/25 | 1,350 | 1,396 | 1,254 | 1,269 | -58 | -4.4 | 612,800 |
| 11/18 | 1,240 | 1,329 | 1,203 | 1,327 | +71 | +5.7 | 584,000 |
| 11/11 | 1,263 | 1,368 | 1,243 | 1,256 | +42 | +3.5 | 1,812,800 |
| 11/4 | 1,148 | 1,225 | 1,120 | 1,214 | +84 | +7.4 | 360,900 |
| 10/28 | 1,226 | 1,239 | 1,130 | 1,130 | -87 | -7.2 | 781,700 |
| 10/21 | 1,205 | 1,269 | 1,145 | 1,217 | +16 | +1.3 | 1,086,700 |
| 10/14 | 1,126 | 1,249 | 1,061 | 1,201 | +57 | +5.0 | 1,347,600 |
| 10/7 | 1,113 | 1,164 | 1,098 | 1,144 | +27 | +2.4 | 381,500 |
| 9/30 | 1,048 | 1,119 | 1,038 | 1,117 | +81 | +7.8 | 493,100 |
| 9/22 | 1,035 | 1,048 | 1,020 | 1,036 | +4 | +0.4 | 91,000 |
| 9/16 | 1,040 | 1,048 | 1,029 | 1,032 | +4 | +0.4 | 167,900 |
| 9/9 | 1,000 | 1,034 | 994 | 1,028 | +26 | +2.6 | 261,700 |
| 9/2 | 1,003 | 1,024 | 996 | 1,002 | -11 | -1.1 | 197,100 |
▶︎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
