丸井グループ
8252プライム/小売業/MARUI GROUP CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,049.0 | 3,114.0 | 3,049.0 | 3,084.0 | +17.0 | +0.55% | 754,200 |
| 2026-03-12 | 3,101.0 | 3,113.0 | 3,067.0 | 3,067.0 | -73.0 | -2.32% | 796,500 |
| 2026-03-11 | 3,155.0 | 3,177.0 | 3,140.0 | 3,140.0 | -27.0 | -0.85% | 624,200 |
| 2026-03-10 | 3,177.0 | 3,190.0 | 3,149.0 | 3,167.0 | +12.0 | +0.38% | 980,000 |
| 2026-03-09 | 3,100.0 | 3,168.0 | 3,090.0 | 3,155.0 | -10.0 | -0.32% | 1,212,600 |
| 2026-03-06 | 3,111.0 | 3,173.0 | 3,082.0 | 3,165.0 | +85.0 | +2.76% | 1,108,500 |
| 2026-03-05 | 3,119.0 | 3,130.0 | 3,076.0 | 3,080.0 | +26.0 | +0.85% | 728,400 |
| 2026-03-04 | 3,113.0 | 3,119.0 | 3,054.0 | 3,054.0 | -77.0 | -2.46% | 1,129,600 |
| 2026-03-03 | 3,150.0 | 3,158.0 | 3,110.0 | 3,131.0 | -32.0 | -1.01% | 920,800 |
| 2026-03-02 | 3,138.0 | 3,186.0 | 3,117.0 | 3,163.0 | -11.0 | -0.35% | 930,000 |
| 2026-02-27 | 3,171.0 | 3,186.0 | 3,139.0 | 3,174.0 | +37.0 | +1.18% | 906,300 |
| 2026-02-26 | 3,138.0 | 3,171.0 | 3,125.0 | 3,137.0 | +21.0 | +0.67% | 678,000 |
| 2026-02-25 | 3,133.0 | 3,139.0 | 3,104.0 | 3,116.0 | +16.0 | +0.52% | 824,000 |
| 2026-02-24 | 3,125.0 | 3,138.0 | 3,093.0 | 3,100.0 | -30.0 | -0.96% | 760,200 |
| 2026-02-20 | 3,160.0 | 3,175.0 | 3,120.0 | 3,130.0 | -59.0 | -1.85% | 844,400 |
| 2026-02-19 | 3,181.0 | 3,200.0 | 3,160.0 | 3,189.0 | -7.0 | -0.22% | 543,500 |
| 2026-02-18 | 3,164.0 | 3,197.0 | 3,152.0 | 3,196.0 | +48.0 | +1.52% | 594,600 |
| 2026-02-17 | 3,160.0 | 3,187.0 | 3,148.0 | 3,148.0 | -21.0 | -0.66% | 529,300 |
| 2026-02-16 | 3,212.0 | 3,212.0 | 3,150.0 | 3,169.0 | +5.0 | +0.16% | 761,800 |
| 2026-02-13 | 3,200.0 | 3,206.0 | 3,150.0 | 3,164.0 | -40.0 | -1.25% | 1,169,600 |
| 2026-02-12 | 3,168.0 | 3,207.0 | 3,115.0 | 3,204.0 | +37.0 | +1.17% | 1,392,400 |
| 2026-02-10 | 3,186.0 | 3,208.0 | 3,154.0 | 3,167.0 | -12.0 | -0.38% | 1,095,400 |
| 2026-02-09 | 3,152.0 | 3,190.0 | 3,125.0 | 3,179.0 | +76.0 | +2.45% | 1,290,300 |
| 2026-02-06 | 3,097.0 | 3,106.0 | 3,084.0 | 3,103.0 | +8.0 | +0.26% | 548,300 |
| 2026-02-05 | 3,090.0 | 3,117.0 | 3,066.0 | 3,095.0 | +52.0 | +1.71% | 600,100 |
| 2026-02-04 | 3,035.0 | 3,062.0 | 3,028.0 | 3,043.0 | -10.0 | -0.33% | 666,600 |
| 2026-02-03 | 3,014.0 | 3,066.0 | 3,002.0 | 3,053.0 | +26.0 | +0.86% | 677,000 |
| 2026-02-02 | 3,065.0 | 3,068.0 | 3,026.0 | 3,027.0 | +1.0 | +0.03% | 752,200 |
| 2026-01-30 | 2,994.0 | 3,033.0 | 2,993.5 | 3,026.0 | +32.0 | +1.07% | 860,000 |
| 2026-01-29 | 2,974.0 | 2,998.5 | 2,936.0 | 2,994.0 | -6.0 | -0.20% | 1,053,300 |
| 2026-01-28 | 3,005.0 | 3,015.0 | 2,992.0 | 3,000.0 | -21.0 | -0.70% | 861,000 |
| 2026-01-27 | 3,034.0 | 3,044.0 | 3,011.0 | 3,021.0 | -25.0 | -0.82% | 660,300 |
| 2026-01-26 | 3,055.0 | 3,069.0 | 3,046.0 | 3,046.0 | -35.0 | -1.14% | 738,900 |
| 2026-01-23 | 3,086.0 | 3,109.0 | 3,070.0 | 3,081.0 | +22.0 | +0.72% | 699,100 |
| 2026-01-22 | 3,100.0 | 3,102.0 | 3,059.0 | 3,059.0 | -43.0 | -1.39% | 861,800 |
| 2026-01-21 | 3,137.0 | 3,159.0 | 3,086.0 | 3,102.0 | -58.0 | -1.84% | 955,800 |
| 2026-01-20 | 3,142.0 | 3,165.0 | 3,130.0 | 3,160.0 | +25.0 | +0.80% | 599,600 |
| 2026-01-19 | 3,160.0 | 3,164.0 | 3,131.0 | 3,135.0 | -15.0 | -0.48% | 704,400 |
| 2026-01-16 | 3,180.0 | 3,183.0 | 3,131.0 | 3,150.0 | -44.0 | -1.38% | 827,000 |
| 2026-01-15 | 3,220.0 | 3,224.0 | 3,182.0 | 3,194.0 | -5.0 | -0.16% | 742,800 |
| 2026-01-14 | 3,235.0 | 3,241.0 | 3,189.0 | 3,199.0 | -3.0 | -0.09% | 828,100 |
| 2026-01-13 | 3,241.0 | 3,249.0 | 3,202.0 | 3,202.0 | -13.0 | -0.40% | 809,600 |
| 2026-01-09 | 3,262.0 | 3,262.0 | 3,177.0 | 3,215.0 | -11.0 | -0.34% | 802,300 |
| 2026-01-08 | 3,215.0 | 3,244.0 | 3,215.0 | 3,226.0 | +6.0 | +0.19% | 434,500 |
| 2026-01-07 | 3,210.0 | 3,240.0 | 3,201.0 | 3,220.0 | -11.0 | -0.34% | 481,300 |
| 2026-01-06 | 3,246.0 | 3,258.0 | 3,212.0 | 3,231.0 | +11.0 | +0.34% | 681,000 |
| 2026-01-05 | 3,225.0 | 3,243.0 | 3,189.0 | 3,220.0 | -1.0 | -0.03% | 476,700 |
| 2025-12-30 | 3,237.0 | 3,250.0 | 3,221.0 | 3,221.0 | -16.0 | -0.49% | 360,900 |
| 2025-12-29 | 3,251.0 | 3,256.0 | 3,218.0 | 3,237.0 | -9.0 | -0.28% | 483,900 |
| 2025-12-26 | 3,236.0 | 3,263.0 | 3,227.0 | 3,246.0 | +26.0 | +0.81% | 469,600 |
| 2025-12-25 | 3,223.0 | 3,232.0 | 3,203.0 | 3,220.0 | +21.0 | +0.66% | 201,600 |
| 2025-12-24 | 3,240.0 | 3,240.0 | 3,199.0 | 3,199.0 | -21.0 | -0.65% | 362,200 |
| 2025-12-23 | 3,189.0 | 3,226.0 | 3,178.0 | 3,220.0 | +39.0 | +1.23% | 507,500 |
| 2025-12-22 | 3,221.0 | 3,249.0 | 3,174.0 | 3,181.0 | -70.0 | -2.15% | 655,400 |
| 2025-12-19 | 3,245.0 | 3,269.0 | 3,232.0 | 3,251.0 | +6.0 | +0.18% | 1,185,000 |
| 2025-12-18 | 3,198.0 | 3,250.0 | 3,191.0 | 3,245.0 | +80.0 | +2.53% | 1,014,500 |
| 2025-12-17 | 3,180.0 | 3,182.0 | 3,133.0 | 3,165.0 | +33.0 | +1.05% | 692,000 |
| 2025-12-16 | 3,140.0 | 3,155.0 | 3,131.0 | 3,132.0 | -22.0 | -0.70% | 380,000 |
| 2025-12-15 | 3,134.0 | 3,171.0 | 3,105.0 | 3,154.0 | +35.0 | +1.12% | 572,700 |
| 2025-12-12 | 3,091.0 | 3,129.0 | 3,078.0 | 3,119.0 | +37.0 | +1.20% | 638,400 |
| 2025-12-11 | 3,125.0 | 3,136.0 | 3,082.0 | 3,082.0 | -46.0 | -1.47% | 469,600 |
| 2025-12-10 | 3,109.0 | 3,147.0 | 3,108.0 | 3,128.0 | +7.0 | +0.22% | 390,400 |
| 2025-12-09 | 3,124.0 | 3,135.0 | 3,107.0 | 3,121.0 | -11.0 | -0.35% | 446,400 |
| 2025-12-08 | 3,092.0 | 3,133.0 | 3,079.0 | 3,132.0 | +56.0 | +1.82% | 626,900 |
| 2025-12-05 | 3,112.0 | 3,112.0 | 3,071.0 | 3,076.0 | -26.0 | -0.84% | 469,200 |
| 2025-12-04 | 3,077.0 | 3,112.0 | 3,073.0 | 3,102.0 | +7.0 | +0.23% | 462,200 |
| 2025-12-03 | 3,147.0 | 3,147.0 | 3,095.0 | 3,095.0 | -58.0 | -1.84% | 403,500 |
| 2025-12-02 | 3,125.0 | 3,167.0 | 3,119.0 | 3,153.0 | +45.0 | +1.45% | 677,800 |
| 2025-12-01 | 3,143.0 | 3,169.0 | 3,099.0 | 3,108.0 | -65.0 | -2.05% | 659,300 |
| 2025-11-28 | 3,185.0 | 3,195.0 | 3,158.0 | 3,173.0 | -18.0 | -0.56% | 459,600 |
| 2025-11-27 | 3,190.0 | 3,211.0 | 3,181.0 | 3,191.0 | +3.0 | +0.09% | 367,900 |
| 2025-11-26 | 3,165.0 | 3,208.0 | 3,163.0 | 3,188.0 | +16.0 | +0.50% | 494,800 |
| 2025-11-25 | 3,180.0 | 3,186.0 | 3,149.0 | 3,172.0 | +15.0 | +0.48% | 542,900 |
| 2025-11-21 | 3,135.0 | 3,180.0 | 3,132.0 | 3,157.0 | +35.0 | +1.12% | 1,021,700 |
| 2025-11-20 | 3,136.0 | 3,159.0 | 3,112.0 | 3,122.0 | -11.0 | -0.35% | 819,000 |
| 2025-11-19 | 3,105.0 | 3,159.0 | 3,098.0 | 3,133.0 | +80.0 | +2.62% | 1,274,800 |
| 2025-11-18 | 3,066.0 | 3,105.0 | 3,043.0 | 3,053.0 | -21.0 | -0.68% | 815,300 |
| 2025-11-17 | 3,062.0 | 3,080.0 | 3,021.0 | 3,074.0 | +4.0 | +0.13% | 884,500 |
| 2025-11-14 | 3,100.0 | 3,105.0 | 3,044.0 | 3,070.0 | +20.0 | +0.66% | 881,500 |
| 2025-11-13 | 3,043.0 | 3,054.0 | 3,011.0 | 3,050.0 | +7.0 | +0.23% | 773,400 |
| 2025-11-12 | 3,015.0 | 3,063.0 | 3,014.0 | 3,043.0 | +38.0 | +1.26% | 1,101,100 |
| 2025-11-11 | 3,035.0 | 3,043.0 | 3,005.0 | 3,005.0 | -41.0 | -1.35% | 811,100 |
| 2025-11-10 | 3,027.0 | 3,052.0 | 3,024.0 | 3,046.0 | +54.5 | +1.82% | 907,600 |
| 2025-11-07 | 2,961.0 | 3,012.0 | 2,961.0 | 2,991.5 | +35.5 | +1.20% | 716,700 |
| 2025-11-06 | 2,961.0 | 2,978.5 | 2,956.0 | 2,956.0 | -2.5 | -0.08% | 645,600 |
| 2025-11-05 | 3,007.0 | 3,010.0 | 2,938.5 | 2,958.5 | -6.5 | -0.22% | 984,600 |
| 2025-11-04 | 2,956.0 | 2,973.0 | 2,940.0 | 2,965.0 | +9.0 | +0.30% | 751,900 |
| 2025-10-31 | 2,939.0 | 2,976.5 | 2,938.5 | 2,956.0 | +17.0 | +0.58% | 546,500 |
| 2025-10-30 | 2,904.5 | 2,946.5 | 2,894.0 | 2,939.0 | +39.0 | +1.34% | 915,400 |
| 2025-10-29 | 2,963.0 | 2,965.0 | 2,900.0 | 2,900.0 | -86.0 | -2.88% | 1,289,300 |
| 2025-10-28 | 3,023.0 | 3,028.0 | 2,985.0 | 2,986.0 | -40.0 | -1.32% | 659,800 |
| 2025-10-27 | 3,024.0 | 3,040.0 | 3,008.0 | 3,026.0 | +21.0 | +0.70% | 507,400 |
| 2025-10-24 | 3,030.0 | 3,039.0 | 3,000.0 | 3,005.0 | -43.0 | -1.41% | 577,800 |
| 2025-10-23 | 3,050.0 | 3,063.0 | 3,038.0 | 3,048.0 | +23.0 | +0.76% | 665,900 |
| 2025-10-22 | 3,000.0 | 3,042.0 | 2,997.0 | 3,025.0 | +33.0 | +1.10% | 520,300 |
| 2025-10-21 | 3,012.0 | 3,013.0 | 2,991.0 | 2,992.0 | -8.0 | -0.27% | 624,300 |
| 2025-10-20 | 2,969.5 | 3,016.0 | 2,962.5 | 3,000.0 | +63.0 | +2.15% | 807,900 |
| 2025-10-17 | 2,950.5 | 2,961.0 | 2,931.5 | 2,937.0 | -26.5 | -0.89% | 668,400 |
| 2025-10-16 | 2,973.5 | 2,992.5 | 2,955.0 | 2,963.5 | -17.5 | -0.59% | 923,900 |
| 2025-10-15 | 2,996.5 | 3,009.0 | 2,978.0 | 2,981.0 | +1.5 | +0.05% | 732,400 |
| 2025-10-14 | 2,972.0 | 3,001.0 | 2,952.5 | 2,979.5 | -20.0 | -0.67% | 998,400 |
| 2025-10-10 | 3,013.0 | 3,030.0 | 2,999.5 | 2,999.5 | -14.5 | -0.48% | 874,100 |
| 2025-10-09 | 3,040.0 | 3,045.0 | 3,007.0 | 3,014.0 | -22.0 | -0.72% | 805,100 |
| 2025-10-08 | 3,055.0 | 3,080.0 | 3,036.0 | 3,036.0 | +6.0 | +0.20% | 832,600 |
| 2025-10-07 | 3,046.0 | 3,061.0 | 3,026.0 | 3,030.0 | -26.0 | -0.85% | 762,700 |
| 2025-10-06 | 3,100.0 | 3,102.0 | 3,053.0 | 3,056.0 | +10.0 | +0.33% | 1,060,100 |
| 2025-10-03 | 3,018.0 | 3,046.0 | 3,014.0 | 3,046.0 | +16.0 | +0.53% | 646,000 |
| 2025-10-02 | 3,093.0 | 3,102.0 | 3,019.0 | 3,030.0 | -86.0 | -2.76% | 1,052,900 |
| 2025-10-01 | 3,144.0 | 3,149.0 | 3,083.0 | 3,116.0 | -58.0 | -1.83% | 762,600 |
| 2025-09-30 | 3,153.0 | 3,174.0 | 3,144.0 | 3,174.0 | -2.0 | -0.06% | 678,400 |
| 2025-09-29 | 3,205.0 | 3,213.0 | 3,154.0 | 3,176.0 | -104.0 | -3.17% | 841,300 |
| 2025-09-26 | 3,260.0 | 3,280.0 | 3,249.0 | 3,280.0 | +26.0 | +0.80% | 836,900 |
| 2025-09-25 | 3,255.0 | 3,262.0 | 3,244.0 | 3,254.0 | -1.0 | -0.03% | 688,200 |
| 2025-09-24 | 3,263.0 | 3,278.0 | 3,241.0 | 3,255.0 | -2.0 | -0.06% | 501,800 |
| 2025-09-22 | 3,253.0 | 3,262.0 | 3,235.0 | 3,257.0 | +4.0 | +0.12% | 576,100 |
| 2025-09-19 | 3,270.0 | 3,297.0 | 3,235.0 | 3,253.0 | -34.0 | -1.03% | 1,003,000 |
| 2025-09-18 | 3,314.0 | 3,314.0 | 3,275.0 | 3,287.0 | -13.0 | -0.39% | 426,900 |
| 2025-09-17 | 3,291.0 | 3,307.0 | 3,266.0 | 3,300.0 | -9.0 | -0.27% | 527,900 |
| 2025-09-16 | 3,336.0 | 3,341.0 | 3,309.0 | 3,309.0 | -34.0 | -1.02% | 652,100 |
| 2025-09-12 | 3,358.0 | 3,358.0 | 3,314.0 | 3,343.0 | — | — | 925,600 |
直近120営業日分を表示