丸井グループ(8252) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/04 1,589.0 1,647.0 1,587.0 1,646.0 1,281,700
2020/08/03 1,532.0 1,566.0 1,530.0 1,564.0 1,170,000
2020/07/31 1,586.0 1,591.0 1,523.0 1,523.0 979,400
2020/07/30 1,645.0 1,660.0 1,598.0 1,601.0 1,423,500
2020/07/29 1,648.0 1,661.0 1,631.0 1,650.0 1,030,200
2020/07/28 1,692.0 1,699.0 1,673.0 1,683.0 1,177,200
2020/07/27 1,710.0 1,724.0 1,691.0 1,715.0 1,037,200
2020/07/22 1,734.0 1,749.0 1,718.0 1,724.0 608,900
2020/07/21 1,716.0 1,748.0 1,712.0 1,734.0 783,500
2020/07/20 1,739.0 1,741.0 1,713.0 1,723.0 889,300
2020/07/17 1,750.0 1,759.0 1,728.0 1,747.0 812,200
2020/07/16 1,747.0 1,797.0 1,733.0 1,769.0 1,227,500
2020/07/15 1,753.0 1,775.0 1,714.0 1,731.0 1,127,800
2020/07/14 1,733.0 1,742.0 1,700.0 1,725.0 885,200
2020/07/13 1,757.0 1,799.0 1,733.0 1,752.0 1,548,600
2020/07/10 1,762.0 1,781.0 1,692.0 1,693.0 1,631,600
2020/07/09 1,824.0 1,831.0 1,765.0 1,765.0 1,643,400
2020/07/08 1,843.0 1,851.0 1,801.0 1,802.0 2,276,900
2020/07/07 1,963.0 1,969.0 1,868.0 1,875.0 1,842,200
2020/07/06 1,899.0 1,974.0 1,899.0 1,966.0 860,400
2020/07/03 1,943.0 1,950.0 1,892.0 1,914.0 865,500
2020/07/02 1,890.0 1,966.0 1,886.0 1,930.0 1,347,100
2020/07/01 1,948.0 1,977.0 1,915.0 1,925.0 1,238,900
2020/06/30 2,008.0 2,015.0 1,943.0 1,946.0 1,329,900
2020/06/29 1,978.0 1,988.0 1,938.0 1,965.0 1,497,100
2020/06/26 2,056.0 2,057.0 2,023.0 2,028.0 544,400
2020/06/25 2,053.0 2,056.0 2,007.0 2,020.0 1,034,900
2020/06/24 2,082.0 2,138.0 2,077.0 2,103.0 1,270,400
2020/06/23 2,098.0 2,104.0 2,045.0 2,075.0 693,100
2020/06/22 2,056.0 2,067.0 2,029.0 2,058.0 646,800
2020/06/19 2,090.0 2,091.0 2,041.0 2,064.0 1,127,600
2020/06/18 2,055.0 2,084.0 2,032.0 2,077.0 895,300
2020/06/17 2,105.0 2,120.0 2,037.0 2,085.0 1,112,800
2020/06/16 2,017.0 2,113.0 2,000.0 2,105.0 1,216,600
2020/06/15 2,000.0 2,020.0 1,969.0 1,976.0 965,900
2020/06/12 1,979.0 2,040.0 1,955.0 2,031.0 1,683,700
2020/06/11 2,089.0 2,109.0 2,028.0 2,029.0 1,373,100
2020/06/10 2,093.0 2,147.0 2,074.0 2,139.0 1,276,000
2020/06/09 2,199.0 2,206.0 2,118.0 2,143.0 1,430,200
2020/06/08 2,202.0 2,214.0 2,157.0 2,170.0 1,418,400
2020/06/05 2,136.0 2,167.0 2,112.0 2,166.0 1,623,700
2020/06/04 2,180.0 2,182.0 2,098.0 2,140.0 2,392,300
2020/06/03 2,089.0 2,142.0 2,063.0 2,080.0 2,136,000
2020/06/02 1,950.0 2,027.0 1,934.0 2,001.0 1,740,500
2020/06/01 1,925.0 1,937.0 1,896.0 1,920.0 1,578,900
2020/05/29 1,995.0 1,999.0 1,876.0 1,943.0 2,661,100
2020/05/28 1,985.0 2,011.0 1,916.0 1,978.0 1,958,200
2020/05/27 1,915.0 1,970.0 1,892.0 1,955.0 2,015,000
2020/05/26 1,810.0 1,918.0 1,800.0 1,903.0 1,689,400
2020/05/25 1,777.0 1,803.0 1,753.0 1,793.0 870,900