KabuInsight

ブックオフグループホールディングス

9278
プライム/小売業/BOOKOFF GROUP HOLDINGS LIMITED
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
2026-03-131,771.01,795.01,771.01,782.00.00.00%45,100
2026-03-121,811.01,812.01,780.01,782.0-43.0-2.36%43,600
2026-03-111,819.01,843.01,807.01,825.0+7.0+0.39%36,100
2026-03-101,810.01,825.01,793.01,818.0+32.0+1.79%52,000
2026-03-091,777.01,797.01,743.01,786.0-48.0-2.62%88,500
2026-03-061,858.01,879.01,827.01,834.0-49.0-2.60%57,700
2026-03-051,848.01,900.01,837.01,883.0+100.0+5.61%79,600
2026-03-041,800.01,829.01,753.01,783.0-38.0-2.09%95,100
2026-03-031,920.01,920.01,821.01,821.0-89.0-4.66%100,400
2026-03-021,894.01,936.01,890.01,910.0-3.0-0.16%69,100
2026-02-271,915.01,944.01,900.01,913.0-16.0-0.83%80,400
2026-02-261,970.01,976.01,915.01,929.0-39.0-1.98%120,400
2026-02-251,957.01,998.01,934.01,968.0+11.0+0.56%171,100
2026-02-241,859.02,016.01,844.01,957.0+79.0+4.21%296,100
2026-02-202,037.02,072.01,865.01,878.0-222.0-10.57%784,900
2026-02-192,100.02,100.02,100.02,100.0+400.0+23.53%102,200
2026-02-181,653.01,700.01,653.01,700.0+53.0+3.22%83,400
2026-02-171,641.01,653.01,636.01,647.0+6.0+0.37%26,700
2026-02-161,655.01,657.01,638.01,641.0-8.0-0.49%26,100
2026-02-131,667.01,668.01,638.01,649.0-18.0-1.08%34,400
2026-02-121,646.01,667.01,646.01,667.0+21.0+1.28%51,200
2026-02-101,627.01,650.01,626.01,646.0+20.0+1.23%30,900
2026-02-091,648.01,649.01,624.01,626.0+3.0+0.18%49,100
2026-02-061,629.01,635.01,612.01,623.0-5.0-0.31%25,800
2026-02-051,620.01,642.01,620.01,628.0+18.0+1.12%47,400
2026-02-041,600.01,618.01,594.01,610.0+14.0+0.88%35,100
2026-02-031,602.01,609.01,592.01,596.00.00.00%39,700
2026-02-021,607.01,615.01,592.01,596.0+11.0+0.69%44,700
2026-01-301,575.01,591.01,575.01,585.0+10.0+0.63%33,300
2026-01-291,574.01,585.01,550.01,575.0+4.0+0.25%49,600
2026-01-281,599.01,599.01,571.01,571.0-28.0-1.75%50,300
2026-01-271,594.01,610.01,590.01,599.0+3.0+0.19%48,600
2026-01-261,630.01,630.01,592.01,596.0-43.0-2.62%91,700
2026-01-231,640.01,649.01,625.01,639.00.00.00%50,300
2026-01-221,669.01,669.01,639.01,639.0-5.0-0.30%50,300
2026-01-211,613.01,654.01,613.01,644.0+22.0+1.36%123,700
2026-01-201,610.01,635.01,590.01,622.0+5.0+0.31%102,600
2026-01-191,638.01,638.01,595.01,617.0-21.0-1.28%102,300
2026-01-161,642.01,660.01,596.01,638.0-16.0-0.97%134,600
2026-01-151,640.01,679.01,625.01,654.0+10.0+0.61%161,700
2026-01-141,601.01,658.01,569.01,644.0+140.0+9.31%374,900
2026-01-131,539.01,539.01,493.01,504.0-25.0-1.64%107,500
2026-01-091,510.01,540.01,510.01,529.0+25.0+1.66%77,100
2026-01-081,490.01,506.01,488.01,504.0+14.0+0.94%74,600
2026-01-071,475.01,490.01,473.01,490.0+7.0+0.47%51,800
2026-01-061,475.01,486.01,473.01,483.0+11.0+0.75%40,600
2026-01-051,479.01,485.01,464.01,472.0+3.0+0.20%45,600
2025-12-301,471.01,481.01,468.01,469.0-1.0-0.07%35,900
2025-12-291,489.01,489.01,464.01,470.0-18.0-1.21%51,600
2025-12-261,467.01,488.01,467.01,488.0+23.0+1.57%48,500
2025-12-251,449.01,466.01,444.01,465.0+23.0+1.60%40,200
2025-12-241,442.01,448.01,440.01,442.0-2.0-0.14%29,600
2025-12-231,419.01,444.01,419.01,444.0+28.0+1.98%56,000
2025-12-221,414.01,417.01,402.01,416.0+6.0+0.43%37,100
2025-12-191,405.01,415.01,405.01,410.0+5.0+0.36%39,600
2025-12-181,399.01,413.01,393.01,405.0+15.0+1.08%43,500
2025-12-171,397.01,397.01,387.01,390.00.00.00%21,200
2025-12-161,400.01,403.01,389.01,390.0-13.0-0.93%39,100
2025-12-151,401.01,409.01,392.01,403.0+3.0+0.21%41,100
2025-12-121,404.01,410.01,396.01,400.0+9.0+0.65%44,300
2025-12-111,410.01,412.01,385.01,391.0-18.0-1.28%55,300
2025-12-101,408.01,413.01,405.01,409.0+8.0+0.57%44,200
2025-12-091,407.01,407.01,394.01,401.0-7.0-0.50%35,500
2025-12-081,390.01,409.01,390.01,408.0+19.0+1.37%51,800
2025-12-051,392.01,394.01,383.01,389.0+6.0+0.43%28,700
2025-12-041,375.01,384.01,375.01,383.0+8.0+0.58%28,700
2025-12-031,380.01,385.01,374.01,375.0-5.0-0.36%41,200
2025-12-021,392.01,397.01,380.01,380.0-15.0-1.08%35,200
2025-12-011,406.01,407.01,387.01,395.0-12.0-0.85%40,900
2025-11-281,402.01,407.01,397.01,407.0+5.0+0.36%29,900
2025-11-271,400.01,404.01,390.01,402.00.00.00%47,600
2025-11-261,387.01,403.01,387.01,402.0+13.0+0.94%55,500
2025-11-251,410.01,410.01,382.01,389.0-15.0-1.07%51,500
2025-11-211,364.01,405.01,364.01,404.0+35.0+2.56%74,500
2025-11-201,377.01,383.01,364.01,369.0+1.0+0.07%53,200
2025-11-191,370.01,381.01,366.01,368.0+9.0+0.66%56,400
2025-11-181,366.01,372.01,358.01,359.0-10.0-0.73%56,900
2025-11-171,390.01,391.01,362.01,369.0-19.0-1.37%64,900
2025-11-141,375.01,389.01,371.01,388.0+13.0+0.95%52,600
2025-11-131,382.01,382.01,368.01,375.00.00.00%36,300
2025-11-121,367.01,380.01,362.01,375.0+11.0+0.81%59,300
2025-11-111,360.01,364.01,352.01,364.0+5.0+0.37%64,200
2025-11-101,348.01,361.01,341.01,359.0+19.0+1.42%41,400
2025-11-071,335.01,342.01,330.01,340.0+5.0+0.37%60,200
2025-11-061,325.01,340.01,315.01,335.0+14.0+1.06%58,600
2025-11-051,318.01,324.01,307.01,321.0+7.0+0.53%75,500
2025-11-041,321.01,321.01,304.01,314.0-11.0-0.83%77,700
2025-10-311,333.01,337.01,316.01,325.0-8.0-0.60%99,400
2025-10-301,331.01,344.01,331.01,333.0+3.0+0.23%80,800
2025-10-291,363.01,363.01,329.01,330.0-37.0-2.71%133,000
2025-10-281,407.01,407.01,363.01,367.0-40.0-2.84%144,300
2025-10-271,402.01,408.01,397.01,407.0+16.0+1.15%75,100
2025-10-241,413.01,413.01,391.01,391.0-21.0-1.49%88,200
2025-10-231,413.01,420.01,406.01,412.0+2.0+0.14%63,100
2025-10-221,403.01,411.01,399.01,410.0+10.0+0.71%84,400
2025-10-211,415.01,420.01,398.01,400.0-11.0-0.78%105,800
2025-10-201,421.01,426.01,408.01,411.0-2.0-0.14%101,500
2025-10-171,417.01,425.01,405.01,413.0-4.0-0.28%75,900
2025-10-161,435.01,449.01,413.01,417.0-11.0-0.77%96,800
2025-10-151,400.01,436.01,400.01,428.0-14.0-0.97%226,900
2025-10-141,449.01,457.01,433.01,442.0-19.0-1.30%127,200
2025-10-101,479.01,479.01,453.01,461.0-29.0-1.95%76,300
2025-10-091,504.01,504.01,485.01,490.0-16.0-1.06%61,300
2025-10-081,508.01,527.01,504.01,506.0+3.0+0.20%55,800
2025-10-071,500.01,510.01,491.01,503.0+11.0+0.74%66,500
2025-10-061,505.01,507.01,479.01,492.0+14.0+0.95%87,400
2025-10-031,467.01,497.01,467.01,478.0+10.0+0.68%53,000
2025-10-021,484.01,484.01,459.01,468.0-18.0-1.21%62,700
2025-10-011,506.01,510.01,483.01,486.0-20.0-1.33%54,900
2025-09-301,526.01,526.01,502.01,506.0-19.0-1.25%65,100
2025-09-291,562.01,562.01,525.01,525.0-37.0-2.37%60,000
2025-09-261,563.01,565.01,550.01,562.0-3.0-0.19%48,100
2025-09-251,562.01,568.01,555.01,565.0+9.0+0.58%55,700
2025-09-241,544.01,560.01,543.01,556.0+20.0+1.30%49,800
2025-09-221,538.01,550.01,536.01,536.0+1.0+0.07%33,200
2025-09-191,536.01,544.01,531.01,535.0-7.0-0.45%41,100
2025-09-181,553.01,553.01,540.01,542.0-11.0-0.71%30,400
2025-09-171,554.01,559.01,546.01,553.0-7.0-0.45%25,200
2025-09-161,570.01,571.01,553.01,560.0-12.0-0.76%41,000
2025-09-121,583.01,583.01,563.01,572.0——42,800

直近120営業日分を表示