9278 ブックオフグループホールディングス(株) 個別株価データ

東証1部(小売業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-01-06 | 1021 | 1023 | 1008 | 1017 | 136600 | 1017 |
2020-01-07 | 1017 | 1029 | 1017 | 1020 | 100000 | 1020 |
2020-01-08 | 1020 | 1030 | 995 | 1010 | 180500 | 1010 |
2020-01-09 | 1027 | 1027 | 1004 | 1008 | 88100 | 1008 |
2020-01-10 | 1002 | 1008 | 990 | 1002 | 156800 | 1002 |
2020-01-14 | 1000 | 1002 | 982 | 990 | 149100 | 990 |
2020-01-15 | 990 | 1003 | 989 | 996 | 146500 | 996 |
2020-01-16 | 996 | 1002 | 995 | 997 | 52600 | 997 |
2020-01-17 | 998 | 1027 | 993 | 1025 | 116800 | 1025 |
2020-01-20 | 1026 | 1026 | 1012 | 1016 | 57600 | 1016 |
2020-01-21 | 1024 | 1041 | 1023 | 1041 | 88000 | 1041 |
2020-01-22 | 1041 | 1043 | 1032 | 1040 | 59600 | 1040 |
2020-01-23 | 1042 | 1049 | 1038 | 1048 | 56400 | 1048 |
2020-01-24 | 1046 | 1046 | 1035 | 1044 | 49900 | 1044 |
2020-01-27 | 1014 | 1031 | 1012 | 1014 | 112500 | 1014 |
2020-01-28 | 999 | 1003 | 985 | 998 | 130500 | 998 |
2020-01-29 | 1002 | 1002 | 994 | 998 | 65900 | 998 |
2020-01-30 | 995 | 998 | 967 | 971 | 152000 | 971 |
2020-01-31 | 974 | 983 | 971 | 979 | 58900 | 979 |
2020-02-03 | 969 | 970 | 956 | 962 | 69200 | 962 |
2020-02-04 | 966 | 983 | 962 | 983 | 55900 | 983 |
2020-02-05 | 996 | 1000 | 990 | 1000 | 48500 | 1000 |
2020-02-06 | 1004 | 1019 | 1004 | 1010 | 73900 | 1010 |
2020-02-07 | 1005 | 1010 | 1001 | 1006 | 32700 | 1006 |
2020-02-10 | 1005 | 1018 | 1005 | 1011 | 66000 | 1011 |
2020-02-12 | 1014 | 1021 | 1007 | 1007 | 38000 | 1007 |
2020-02-13 | 1005 | 1015 | 1004 | 1010 | 62200 | 1010 |
2020-02-14 | 952 | 967 | 912 | 924 | 291700 | 924 |
2020-02-17 | 929 | 929 | 892 | 897 | 160200 | 897 |
2020-02-18 | 897 | 907 | 893 | 901 | 75700 | 901 |
2020-02-19 | 907 | 942 | 907 | 940 | 116800 | 940 |
2020-02-20 | 943 | 952 | 926 | 926 | 87600 | 926 |
2020-02-21 | 926 | 931 | 911 | 912 | 50200 | 912 |
2020-02-25 | 879 | 898 | 872 | 893 | 111900 | 893 |
2020-02-26 | 880 | 889 | 868 | 889 | 119800 | 889 |
2020-02-27 | 885 | 887 | 837 | 841 | 128300 | 841 |
2020-02-28 | 801 | 820 | 776 | 779 | 204300 | 779 |
2020-03-02 | 779 | 874 | 779 | 846 | 202900 | 846 |
2020-03-03 | 865 | 874 | 813 | 813 | 158100 | 813 |
2020-03-04 | 800 | 820 | 793 | 808 | 150400 | 808 |
2020-03-05 | 829 | 830 | 805 | 813 | 96900 | 813 |
2020-03-06 | 800 | 801 | 776 | 779 | 120700 | 779 |
2020-03-09 | 764 | 765 | 713 | 726 | 218100 | 726 |
2020-03-10 | 700 | 757 | 668 | 754 | 177900 | 754 |
2020-03-11 | 765 | 766 | 724 | 725 | 116300 | 725 |
2020-03-12 | 705 | 725 | 673 | 689 | 171300 | 689 |
2020-03-13 | 650 | 676 | 620 | 662 | 190900 | 662 |
2020-03-16 | 698 | 713 | 673 | 689 | 155900 | 689 |
2020-03-17 | 680 | 722 | 664 | 714 | 181900 | 714 |
2020-03-18 | 707 | 765 | 707 | 746 | 184600 | 746 |
2020-03-19 | 760 | 814 | 760 | 808 | 161800 | 808 |
2020-03-23 | 822 | 867 | 814 | 863 | 161800 | 863 |
2020-03-24 | 869 | 894 | 845 | 879 | 142000 | 879 |
2020-03-25 | 909 | 910 | 862 | 910 | 137900 | 910 |
2020-03-26 | 880 | 903 | 871 | 898 | 99400 | 898 |
2020-03-27 | 913 | 920 | 891 | 920 | 282200 | 920 |
2020-03-30 | 850 | 863 | 811 | 834 | 127000 | 834 |
2020-03-31 | 835 | 836 | 797 | 803 | 93800 | 803 |
2020-04-01 | 789 | 792 | 762 | 763 | 54500 | 763 |
2020-04-02 | 752 | 776 | 737 | 741 | 58700 | 741 |
2020-04-03 | 734 | 752 | 719 | 735 | 45200 | 735 |
2020-04-06 | 730 | 770 | 725 | 768 | 57900 | 768 |
2020-04-07 | 783 | 798 | 765 | 792 | 75300 | 792 |
2020-04-08 | 791 | 827 | 771 | 822 | 73200 | 822 |
2020-04-09 | 826 | 827 | 794 | 810 | 56900 | 810 |
2020-04-10 | 810 | 810 | 782 | 803 | 37900 | 803 |
2020-04-13 | 803 | 809 | 791 | 803 | 30400 | 803 |
2020-04-14 | 810 | 821 | 807 | 815 | 86300 | 815 |
2020-04-15 | 815 | 817 | 795 | 798 | 38500 | 798 |
2020-04-16 | 798 | 812 | 795 | 810 | 40200 | 810 |
2020-04-17 | 810 | 814 | 799 | 801 | 36600 | 801 |
2020-04-20 | 801 | 811 | 800 | 806 | 31000 | 806 |
2020-04-21 | 805 | 810 | 795 | 804 | 35800 | 804 |
2020-04-22 | 791 | 798 | 760 | 768 | 58900 | 768 |
2020-04-23 | 768 | 800 | 768 | 800 | 40500 | 800 |
2020-04-24 | 799 | 802 | 778 | 800 | 51600 | 800 |
2020-04-27 | 801 | 802 | 787 | 799 | 40900 | 799 |
2020-04-28 | 800 | 803 | 790 | 793 | 40600 | 793 |
2020-04-30 | 800 | 809 | 786 | 790 | 98200 | 790 |
2020-05-01 | 790 | 790 | 773 | 782 | 66400 | 782 |
2020-05-07 | 788 | 788 | 779 | 786 | 26100 | 786 |
2020-05-08 | 786 | 791 | 780 | 791 | 62400 | 791 |
2020-05-11 | 798 | 819 | 798 | 819 | 84100 | 819 |
2020-05-12 | 820 | 820 | 803 | 811 | 31200 | 811 |
2020-05-13 | 802 | 802 | 778 | 797 | 59300 | 797 |
2020-05-14 | 797 | 798 | 771 | 781 | 93000 | 781 |
2020-05-15 | 793 | 793 | 767 | 780 | 42400 | 780 |
2020-05-18 | 788 | 794 | 777 | 794 | 35400 | 794 |
2020-05-19 | 804 | 814 | 790 | 797 | 63600 | 797 |
2020-05-20 | 790 | 825 | 790 | 822 | 107400 | 822 |
2020-05-21 | 830 | 835 | 815 | 822 | 38500 | 822 |
2020-05-22 | 822 | 827 | 816 | 827 | 24300 | 827 |
2020-05-25 | 838 | 860 | 834 | 860 | 65800 | 860 |
2020-05-26 | 859 | 873 | 849 | 868 | 56700 | 868 |
2020-05-27 | 865 | 872 | 852 | 866 | 44100 | 866 |
2020-05-28 | 868 | 878 | 858 | 878 | 57700 | 878 |
2020-05-29 | 875 | 886 | 867 | 872 | 63500 | 872 |
2020-06-01 | 875 | 881 | 851 | 859 | 43900 | 859 |
2020-06-02 | 864 | 871 | 856 | 864 | 32400 | 864 |
2020-06-03 | 865 | 870 | 851 | 856 | 32300 | 856 |
2020-06-04 | 865 | 867 | 846 | 850 | 33300 | 850 |
2020-06-05 | 846 | 848 | 839 | 844 | 21900 | 844 |
2020-06-08 | 852 | 858 | 841 | 858 | 33800 | 858 |
2020-06-09 | 858 | 859 | 844 | 847 | 27200 | 847 |
2020-06-10 | 844 | 848 | 836 | 838 | 26900 | 838 |
2020-06-11 | 845 | 848 | 837 | 843 | 30500 | 843 |
2020-06-12 | 825 | 837 | 814 | 830 | 37400 | 830 |
2020-06-15 | 830 | 832 | 802 | 802 | 44700 | 802 |
2020-06-16 | 811 | 832 | 811 | 832 | 31000 | 832 |
2020-06-17 | 840 | 850 | 833 | 850 | 26300 | 850 |
2020-06-18 | 854 | 856 | 839 | 856 | 21900 | 856 |
2020-06-19 | 850 | 854 | 830 | 844 | 33700 | 844 |
2020-06-22 | 844 | 849 | 836 | 847 | 10200 | 847 |
2020-06-23 | 847 | 862 | 845 | 858 | 31200 | 858 |
2020-06-24 | 862 | 862 | 845 | 845 | 13800 | 845 |
2020-06-25 | 848 | 848 | 836 | 841 | 22200 | 841 |
2020-06-26 | 842 | 858 | 840 | 858 | 27000 | 858 |
2020-06-29 | 850 | 850 | 812 | 819 | 49900 | 819 |
2020-06-30 | 839 | 844 | 831 | 838 | 22900 | 838 |
2020-07-01 | 840 | 840 | 819 | 820 | 18700 | 820 |
2020-07-02 | 822 | 830 | 781 | 781 | 105000 | 781 |
2020-07-03 | 787 | 793 | 751 | 759 | 91400 | 759 |
2020-07-06 | 773 | 805 | 767 | 801 | 66000 | 801 |
2020-07-07 | 819 | 819 | 798 | 816 | 35500 | 816 |
2020-07-08 | 810 | 813 | 792 | 792 | 35200 | 792 |
2020-07-09 | 799 | 799 | 782 | 786 | 31300 | 786 |
2020-07-10 | 779 | 779 | 752 | 759 | 96200 | 759 |
2020-07-13 | 760 | 792 | 759 | 790 | 65300 | 790 |
2020-07-14 | 786 | 787 | 761 | 766 | 42800 | 766 |
2020-07-15 | 777 | 783 | 771 | 782 | 25700 | 782 |
2020-07-16 | 788 | 792 | 781 | 790 | 18400 | 790 |
2020-07-17 | 790 | 792 | 783 | 791 | 13700 | 791 |
2020-07-20 | 798 | 798 | 781 | 794 | 12800 | 794 |
2020-07-21 | 797 | 797 | 787 | 796 | 16900 | 796 |
2020-07-22 | 797 | 797 | 785 | 792 | 23500 | 792 |
2020-07-27 | 792 | 799 | 784 | 799 | 27700 | 799 |
2020-07-28 | 799 | 799 | 780 | 780 | 22400 | 780 |
2020-07-29 | 780 | 782 | 775 | 775 | 13100 | 775 |
2020-07-30 | 783 | 783 | 763 | 765 | 21200 | 765 |
2020-07-31 | 769 | 769 | 750 | 750 | 30900 | 750 |
2020-08-03 | 750 | 765 | 731 | 731 | 52500 | 731 |
2020-08-04 | 748 | 766 | 747 | 765 | 39800 | 765 |
2020-08-05 | 765 | 782 | 758 | 782 | 28900 | 782 |
2020-08-06 | 778 | 781 | 766 | 773 | 15000 | 773 |
2020-08-07 | 771 | 785 | 770 | 785 | 23100 | 785 |
2020-08-11 | 770 | 778 | 756 | 777 | 42300 | 777 |
2020-08-12 | 780 | 795 | 769 | 795 | 38600 | 795 |
2020-08-13 | 798 | 809 | 790 | 804 | 53200 | 804 |
2020-08-14 | 802 | 811 | 792 | 809 | 22600 | 809 |
2020-08-17 | 809 | 813 | 805 | 807 | 18700 | 807 |
2020-08-18 | 809 | 809 | 796 | 798 | 18200 | 798 |
2020-08-19 | 795 | 806 | 795 | 806 | 14100 | 806 |
2020-08-20 | 801 | 806 | 799 | 806 | 18400 | 806 |
2020-08-21 | 808 | 813 | 805 | 813 | 21800 | 813 |
2020-08-24 | 818 | 827 | 814 | 826 | 35600 | 826 |
2020-08-25 | 830 | 831 | 821 | 821 | 48700 | 821 |
2020-08-26 | 815 | 816 | 805 | 810 | 17500 | 810 |
2020-08-27 | 817 | 840 | 814 | 840 | 29800 | 840 |
2020-08-28 | 840 | 852 | 835 | 852 | 76100 | 852 |
2020-08-31 | 852 | 856 | 845 | 850 | 33700 | 850 |
2020-09-01 | 840 | 845 | 829 | 840 | 20800 | 840 |
2020-09-02 | 845 | 847 | 834 | 840 | 15400 | 840 |
2020-09-03 | 843 | 843 | 833 | 833 | 17300 | 833 |
2020-09-04 | 827 | 838 | 821 | 821 | 37300 | 821 |
2020-09-07 | 835 | 859 | 829 | 859 | 206300 | 859 |
2020-09-08 | 859 | 888 | 853 | 888 | 135600 | 888 |
2020-09-09 | 871 | 901 | 871 | 899 | 200500 | 899 |
2020-09-10 | 903 | 974 | 900 | 940 | 297500 | 940 |
2020-09-11 | 932 | 949 | 923 | 941 | 92400 | 941 |
2020-09-14 | 940 | 948 | 921 | 925 | 46500 | 925 |
2020-09-15 | 925 | 946 | 908 | 946 | 30700 | 946 |
2020-09-16 | 948 | 956 | 940 | 949 | 41600 | 949 |
2020-09-17 | 950 | 952 | 930 | 945 | 32600 | 945 |
2020-09-18 | 950 | 960 | 931 | 960 | 55700 | 960 |
2020-09-23 | 933 | 945 | 915 | 919 | 66800 | 919 |
2020-09-24 | 917 | 921 | 896 | 902 | 39700 | 902 |
2020-09-25 | 909 | 935 | 906 | 910 | 49500 | 910 |
2020-09-28 | 909 | 948 | 907 | 947 | 63800 | 947 |
2020-09-29 | 940 | 941 | 919 | 930 | 56400 | 930 |
2020-09-30 | 929 | 929 | 892 | 899 | 80500 | 899 |
2020-10-02 | 900 | 918 | 893 | 912 | 47600 | 912 |
2020-10-19 | 870 | 875 | 862 | 863 | 19000 | 863 |
2020-10-20 | 863 | 863 | 837 | 838 | 39600 | 838 |
2020-10-21 | 835 | 853 | 835 | 852 | 27200 | 852 |
2020-10-22 | 844 | 850 | 830 | 830 | 21100 | 830 |
2020-10-23 | 830 | 841 | 829 | 837 | 18200 | 837 |
2020-10-26 | 848 | 854 | 840 | 848 | 27800 | 848 |
2020-10-27 | 849 | 853 | 838 | 853 | 17400 | 853 |
2020-10-28 | 858 | 858 | 840 | 849 | 15900 | 849 |
2020-10-29 | 840 | 842 | 832 | 840 | 21200 | 840 |
2020-10-30 | 846 | 846 | 815 | 819 | 34100 | 819 |
2020-11-02 | 827 | 836 | 824 | 836 | 22100 | 836 |
2020-11-04 | 846 | 848 | 836 | 836 | 23100 | 836 |
2020-11-05 | 837 | 855 | 833 | 853 | 35000 | 853 |
2020-11-06 | 855 | 860 | 847 | 858 | 33400 | 858 |
2020-11-09 | 863 | 875 | 856 | 875 | 45800 | 875 |
2020-11-10 | 888 | 900 | 876 | 899 | 75700 | 899 |
2020-11-11 | 900 | 928 | 898 | 928 | 72400 | 928 |
2020-11-12 | 898 | 925 | 889 | 917 | 85600 | 917 |
2020-11-13 | 914 | 914 | 880 | 880 | 33700 | 880 |
2020-11-16 | 880 | 887 | 871 | 877 | 29000 | 877 |
2020-11-17 | 885 | 885 | 866 | 873 | 25700 | 873 |
2020-11-18 | 880 | 880 | 862 | 866 | 20400 | 866 |
2020-11-20 | 853 | 866 | 852 | 864 | 13600 | 864 |
2020-11-24 | 878 | 880 | 874 | 876 | 18300 | 876 |
2020-11-25 | 887 | 887 | 858 | 869 | 36400 | 869 |
2020-11-26 | 865 | 865 | 840 | 843 | 37000 | 843 |
2020-11-27 | 841 | 852 | 839 | 843 | 32600 | 843 |
2020-11-30 | 843 | 848 | 839 | 839 | 28300 | 839 |
2020-12-01 | 838 | 843 | 836 | 836 | 14400 | 836 |
2020-12-02 | 846 | 850 | 837 | 841 | 24400 | 841 |
2020-12-03 | 849 | 849 | 834 | 842 | 22600 | 842 |
2020-12-04 | 849 | 849 | 827 | 835 | 35100 | 835 |
2020-12-07 | 830 | 830 | 816 | 817 | 45800 | 817 |
2020-12-08 | 822 | 828 | 819 | 825 | 30400 | 825 |
2020-12-09 | 828 | 830 | 821 | 829 | 12400 | 829 |
2020-12-10 | 830 | 840 | 829 | 840 | 17300 | 840 |
2020-12-11 | 840 | 842 | 833 | 839 | 19100 | 839 |
2020-12-14 | 842 | 845 | 836 | 837 | 37200 | 837 |
2020-12-15 | 842 | 854 | 835 | 835 | 38100 | 835 |
2020-12-16 | 838 | 844 | 834 | 835 | 13000 | 835 |
2020-12-17 | 837 | 839 | 823 | 825 | 31400 | 825 |
2020-12-18 | 827 | 828 | 821 | 823 | 20600 | 823 |
2020-12-21 | 829 | 831 | 816 | 824 | 23500 | 824 |
2020-12-22 | 816 | 818 | 807 | 807 | 35400 | 807 |
2020-12-24 | 805 | 811 | 805 | 810 | 31900 | 810 |
2020-12-25 | 818 | 827 | 810 | 827 | 32800 | 827 |
2020-12-28 | 827 | 830 | 815 | 830 | 48000 | 830 |
2020-12-30 | 829 | 832 | 822 | 825 | 19800 | 825 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。