Comparing Back to the side-by-side chart ↗
MARUI GROUP CO.,LTD.（8252.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2765.00 | 2798.50 | 2762.50 | 2798.50 | +0.92% | 869,100 |
| 2026-10-15 | 2770.00 | 2793.00 | 2756.50 | 2773.00 | +0.91% | 1,364,800 |
| 2026-10-14 | 2752.00 | 2767.00 | 2735.00 | 2748.00 | -0.94% | 769,100 |
| 2026-10-13 | 2764.00 | 2777.00 | 2749.50 | 2774.00 | +0.84% | 1,446,500 |
| 2026-10-09 | 2781.00 | 2792.00 | 2749.00 | 2751.00 | +0.20% | 976,300 |
| 2026-10-08 | 2776.00 | 2776.00 | 2713.50 | 2745.50 | -0.53% | 888,700 |
| 2026-10-07 | 2758.00 | 2774.50 | 2755.00 | 2760.00 | +0.07% | 888,500 |
| 2026-10-06 | 2732.00 | 2758.00 | 2727.50 | 2758.00 | +0.95% | 720,400 |
| 2026-10-05 | 2723.00 | 2732.50 | 2710.50 | 2732.00 | +0.26% | 741,000 |
| 2026-10-02 | 2765.00 | 2770.50 | 2724.00 | 2725.00 | -1.71% | 1,093,200 |
| 2026-10-01 | 2771.00 | 2792.50 | 2764.00 | 2772.50 | -0.68% | 1,156,900 |
| 2026-09-30 | 2774.00 | 2797.50 | 2763.00 | 2791.50 | +0.67% | 1,065,500 |
| 2026-09-29 | 2803.00 | 2814.50 | 2771.00 | 2773.00 | -3.40% | 1,177,600 |
| 2026-09-28 | 2893.00 | 2904.00 | 2869.00 | 2870.50 | -0.66% | 1,131,800 |
| 2026-09-25 | 2864.50 | 2894.50 | 2864.50 | 2889.50 | +0.89% | 831,800 |
| 2026-09-24 | 2885.00 | 2889.50 | 2864.00 | 2864.00 | -0.64% | 960,600 |
| 2026-09-18 | 2916.00 | 2924.50 | 2882.50 | 2882.50 | -1.60% | 1,641,500 |
| 2026-09-17 | 2907.00 | 2930.50 | 2893.50 | 2929.50 | +1.40% | 619,100 |
| 2026-09-16 | 2885.50 | 2900.00 | 2879.00 | 2889.00 | -0.07% | 658,300 |
| 2026-09-15 | 2912.00 | 2914.50 | 2875.50 | 2891.00 | -0.19% | 807,400 |
| 2026-09-14 | 2883.50 | 2910.00 | 2870.50 | 2896.50 | +1.54% | 807,700 |
| 2026-09-11 | 2840.00 | 2868.00 | 2838.00 | 2852.50 | -0.33% | 1,401,200 |
| 2026-09-10 | 2851.50 | 2864.00 | 2832.50 | 2862.00 | +0.00% | 1,112,600 |
| 2026-09-09 | 2870.00 | 2886.50 | 2855.00 | 2862.00 | -1.24% | 1,161,600 |
| 2026-09-08 | 2863.00 | 2912.00 | 2852.50 | 2898.00 | +0.98% | 967,500 |
| 2026-09-07 | 2918.00 | 2920.00 | 2870.00 | 2870.00 | -1.76% | 1,004,000 |
| 2026-09-04 | 2900.50 | 2933.00 | 2887.00 | 2921.50 | +0.93% | 1,214,700 |
| 2026-09-03 | 2898.00 | 2908.00 | 2887.00 | 2894.50 | -0.12% | 863,900 |
| 2026-09-02 | 2913.00 | 2923.50 | 2894.00 | 2898.00 | -1.28% | 1,015,100 |
| 2026-09-01 | 2915.50 | 2936.50 | 2908.50 | 2935.50 | +0.58% | 1,053,000 |
| 2026-08-31 | 2957.00 | 2961.00 | 2918.50 | 2918.50 | -1.08% | 1,193,700 |
| 2026-08-28 | 2944.00 | 2959.50 | 2928.00 | 2950.50 | -0.10% | 944,800 |
| 2026-08-27 | 2972.00 | 2984.50 | 2948.50 | 2953.50 | -0.96% | 1,010,100 |
| 2026-08-26 | 3035.00 | 3037.00 | 2982.00 | 2982.00 | -1.32% | 1,141,100 |
| 2026-08-25 | 2988.00 | 3029.00 | 2964.00 | 3022.00 | +1.00% | 2,878,800 |
| 2026-08-24 | 2996.50 | 3010.00 | 2972.00 | 2992.00 | +0.08% | 535,800 |
| 2026-08-21 | 2972.00 | 2993.00 | 2970.50 | 2989.50 | +0.39% | 518,500 |
| 2026-08-20 | 2971.00 | 2982.00 | 2944.00 | 2978.00 | +1.02% | 719,100 |
| 2026-08-19 | 2974.50 | 2976.50 | 2911.00 | 2948.00 | +0.22% | 861,000 |
| 2026-08-18 | 2916.50 | 2949.50 | 2907.00 | 2941.50 | -0.10% | 688,100 |
| 2026-08-17 | 2993.50 | 2993.50 | 2935.50 | 2944.50 | -0.79% | 703,200 |
| 2026-08-14 | 2974.00 | 2982.00 | 2951.00 | 2968.00 | -0.30% | 935,200 |
| 2026-08-13 | 2987.50 | 2998.00 | 2944.50 | 2977.00 | -0.35% | 769,700 |
| 2026-08-12 | 2973.00 | 2990.00 | 2963.50 | 2987.50 | +1.03% | 727,300 |
| 2026-08-10 | 2947.00 | 2962.50 | 2927.50 | 2957.00 | -0.25% | 527,500 |
| 2026-08-07 | 2909.00 | 2964.50 | 2899.00 | 2964.50 | +2.26% | 909,700 |
| 2026-08-06 | 2885.00 | 2908.50 | 2866.00 | 2899.00 | +1.35% | 1,039,900 |
| 2026-08-05 | 2860.00 | 2923.00 | 2848.50 | 2860.50 | +0.88% | 1,787,500 |
| 2026-08-04 | 2891.00 | 2895.50 | 2835.50 | 2835.50 | -1.78% | 954,900 |
| 2026-08-03 | 2975.00 | 2978.50 | 2857.00 | 2887.00 | -2.71% | 1,199,200 |
| 2026-07-31 | 2950.00 | 2996.50 | 2945.50 | 2967.50 | -2.35% | 1,746,600 |
| 2026-07-30 | 3055.00 | 3082.00 | 3021.00 | 3039.00 | -1.81% | 881,900 |
| 2026-07-29 | 3050.00 | 3131.00 | 3040.00 | 3095.00 | +2.62% | 1,294,400 |
| 2026-07-28 | 3026.00 | 3037.00 | 3001.00 | 3016.00 | +0.82% | 912,600 |
| 2026-07-27 | 2941.00 | 3000.00 | 2934.00 | 2991.50 | +2.40% | 993,100 |
| 2026-07-24 | 2901.00 | 2940.50 | 2885.50 | 2921.50 | -0.17% | 742,000 |
| 2026-07-23 | 2931.50 | 2946.50 | 2914.00 | 2926.50 | -1.08% | 733,700 |
| 2026-07-22 | 2964.50 | 3005.00 | 2928.00 | 2958.50 | -1.14% | 943,800 |
| 2026-07-21 | 2993.00 | 3025.00 | 2965.00 | 2992.50 | +0.96% | 912,600 |
| 2026-07-17 | 2990.00 | 3012.00 | 2962.50 | 2964.00 | +0.02% | 829,400 |
| 2026-07-16 | 2980.00 | 3001.00 | 2955.50 | 2963.50 | -0.99% | 804,600 |
| 2026-07-15 | 3002.00 | 3015.00 | 2977.50 | 2993.00 | +1.05% | 559,300 |
| 2026-07-14 | 2970.00 | 3005.00 | 2962.00 | 2962.00 | +0.20% | 697,400 |
| 2026-07-13 | 2944.50 | 2964.00 | 2932.50 | 2956.00 | +0.84% | 488,500 |
| 2026-07-10 | 2986.00 | 2987.00 | 2925.00 | 2931.50 | -0.93% | 877,800 |
| 2026-07-09 | 2956.00 | 2973.00 | 2937.00 | 2959.00 | -1.25% | 752,400 |
| 2026-07-08 | 3036.00 | 3042.00 | 2996.50 | 2996.50 | -0.25% | 911,600 |
| 2026-07-07 | 2996.50 | 3025.00 | 2972.50 | 3004.00 | +0.75% | 1,095,500 |
| 2026-07-06 | 2938.00 | 2986.50 | 2932.50 | 2981.50 | +1.69% | 846,500 |
| 2026-07-03 | 2908.00 | 2948.00 | 2908.00 | 2932.00 | +2.16% | 1,097,600 |
| 2026-07-02 | 2868.00 | 2880.00 | 2837.50 | 2870.00 | +1.83% | 733,100 |
| 2026-07-01 | 2844.50 | 2861.50 | 2801.00 | 2818.50 | -1.61% | 739,800 |
| 2026-06-30 | 2848.00 | 2873.50 | 2835.50 | 2864.50 | +0.61% | 1,051,500 |
| 2026-06-29 | 2830.00 | 2879.00 | 2820.50 | 2847.00 | +1.70% | 1,839,400 |
| 2026-06-26 | 2793.00 | 2813.50 | 2771.50 | 2799.50 | +0.45% | 676,700 |
| 2026-06-25 | 2753.50 | 2795.50 | 2744.00 | 2787.00 | +1.47% | 721,800 |
| 2026-06-24 | 2730.00 | 2766.00 | 2730.00 | 2746.50 | +0.29% | 903,300 |
| 2026-06-23 | 2762.50 | 2766.50 | 2738.50 | 2738.50 | -0.92% | 1,096,800 |
| 2026-06-22 | 2778.00 | 2778.50 | 2750.00 | 2764.00 | -0.52% | 650,300 |
| 2026-06-19 | 2780.00 | 2810.00 | 2773.50 | 2778.50 | -0.63% | 1,664,200 |
| 2026-06-18 | 2809.50 | 2813.00 | 2782.50 | 2796.00 | -0.02% | 847,500 |
| 2026-06-17 | 2859.00 | 2879.00 | 2796.50 | 2796.50 | -0.92% | 721,800 |
| 2026-06-16 | 2820.00 | 2844.00 | 2785.00 | 2822.50 | -0.05% | 609,600 |
| 2026-06-15 | 2820.00 | 2863.00 | 2818.00 | 2824.00 | -0.86% | 806,400 |
| 2026-06-12 | 2840.00 | 2848.50 | 2809.00 | 2848.50 | +0.28% | 1,349,000 |
| 2026-06-11 | 2855.50 | 2877.00 | 2832.00 | 2840.50 | +0.09% | 1,337,500 |
| 2026-06-10 | 2795.00 | 2848.50 | 2773.00 | 2838.00 | +2.27% | 1,188,700 |
| 2026-06-09 | 2762.00 | 2805.50 | 2759.00 | 2775.00 | +0.33% | 1,002,200 |
| 2026-06-08 | 2820.00 | 2821.00 | 2751.50 | 2766.00 | +1.15% | 1,323,000 |
| 2026-06-05 | 2729.00 | 2772.50 | 2716.50 | 2734.50 | +1.77% | 1,157,800 |
| 2026-06-04 | 2714.50 | 2719.50 | 2683.50 | 2687.00 | -1.16% | 709,100 |
| 2026-06-03 | 2696.00 | 2720.00 | 2678.00 | 2718.50 | +0.26% | 1,028,600 |
| 2026-06-02 | 2685.00 | 2736.50 | 2663.00 | 2711.50 | -0.04% | 1,078,000 |
| 2026-06-01 | 2800.00 | 2800.00 | 2712.50 | 2712.50 | -0.57% | 1,333,600 |
| 2026-05-29 | 2694.00 | 2759.00 | 2692.00 | 2728.00 | +0.59% | 1,345,200 |
| 2026-05-28 | 2749.00 | 2758.00 | 2705.00 | 2712.00 | +0.06% | 923,600 |
| 2026-05-27 | 2685.00 | 2726.00 | 2671.50 | 2710.50 | +0.52% | 1,015,600 |
| 2026-05-26 | 2696.00 | 2707.50 | 2680.00 | 2696.50 | +0.75% | 1,009,300 |
| 2026-05-25 | 2719.50 | 2719.50 | 2674.50 | 2676.50 | -1.76% | 1,499,200 |
| 2026-05-22 | 2779.00 | 2785.00 | 2722.50 | 2724.50 | -3.08% | 1,920,100 |
| 2026-05-21 | 2840.00 | 2852.00 | 2789.50 | 2811.00 | -1.14% | 1,319,100 |
| 2026-05-20 | 2882.00 | 2894.00 | 2831.00 | 2843.50 | -0.77% | 1,202,100 |
| 2026-05-19 | 2789.00 | 2872.00 | 2777.00 | 2865.50 | +3.77% | 1,910,200 |
| 2026-05-18 | 2877.50 | 2891.50 | 2695.00 | 2761.50 | -8.53% | 4,299,100 |
| 2026-05-15 | 2983.00 | 3019.00 | 2980.00 | 3019.00 | +1.24% | 1,161,600 |
| 2026-05-14 | 3046.00 | 3050.00 | 2978.50 | 2982.00 | -2.17% | 1,294,500 |
| 2026-05-13 | 3009.00 | 3054.00 | 3009.00 | 3048.00 | +1.91% | 860,900 |
| 2026-05-12 | 2991.00 | 3010.00 | 2979.50 | 2991.00 | +0.05% | 765,700 |
| 2026-05-11 | 2991.00 | 3016.00 | 2987.00 | 2989.50 | +0.22% | 714,200 |
| 2026-05-08 | 3001.00 | 3001.00 | 2974.00 | 2983.00 | -0.20% | 1,269,100 |
| 2026-05-07 | 2975.00 | 2992.00 | 2967.50 | 2989.00 | -0.05% | 1,034,200 |
| 2026-05-01 | 2997.00 | 3002.00 | 2964.00 | 2990.50 | -0.45% | 759,700 |
| 2026-04-30 | 3004.00 | 3028.00 | 2982.00 | 3004.00 | -1.22% | 831,400 |
| 2026-04-28 | 3011.00 | 3041.00 | 3000.00 | 3041.00 | +2.17% | 982,600 |
| 2026-04-27 | 2957.50 | 2990.50 | 2950.00 | 2976.50 | -0.27% | 856,100 |
| 2026-04-24 | 2989.50 | 3009.00 | 2976.50 | 2984.50 | -0.15% | 770,300 |
| 2026-04-23 | 2979.00 | 3009.00 | 2958.00 | 2989.00 | -0.07% | 999,000 |
| 2026-04-22 | 3020.00 | 3033.00 | 2991.00 | 2991.00 | -1.12% | 1,006,300 |
| 2026-04-21 | 3068.00 | 3073.00 | 3025.00 | 3025.00 | -0.59% | 597,200 |
| 2026-04-20 | 3050.00 | 3058.00 | 3031.00 | 3043.00 | +0.30% | 595,800 |
| 2026-04-17 | 3038.00 | 3055.00 | 3030.00 | 3034.00 | -0.20% | 528,600 |
| 2026-04-16 | 3045.00 | 3072.00 | 3030.00 | 3040.00 | -0.62% | 647,600 |
| 2026-04-15 | 3046.00 | 3070.00 | 3040.00 | 3059.00 | +0.59% | 584,300 |
| 2026-04-14 | 3069.00 | 3073.00 | 3029.00 | 3041.00 | -0.39% | 642,700 |
| 2026-04-13 | 3065.00 | 3081.00 | 3046.00 | 3053.00 | -0.62% | 434,600 |
| 2026-04-10 | 3129.00 | 3129.00 | 3072.00 | 3072.00 | -0.58% | 805,700 |
| 2026-04-09 | 3129.00 | 3155.00 | 3090.00 | 3090.00 | -0.39% | 780,000 |
| 2026-04-08 | 3134.00 | 3136.00 | 3101.00 | 3102.00 | +0.39% | 1,012,300 |
| 2026-04-07 | 3109.00 | 3130.00 | 3080.00 | 3090.00 | -0.06% | 568,100 |
| 2026-04-06 | 3119.00 | 3135.00 | 3087.00 | 3092.00 | -0.93% | 535,600 |
| 2026-04-03 | 3129.00 | 3166.00 | 3121.00 | 3121.00 | -0.29% | 628,900 |
| 2026-04-02 | 3141.00 | 3161.00 | 3102.00 | 3130.00 | +0.48% | 804,100 |
| 2026-04-01 | 3059.00 | 3115.00 | 3054.00 | 3115.00 | +2.06% | 911,300 |
| 2026-03-31 | 3067.00 | 3080.00 | 3039.00 | 3052.00 | +0.00% | 884,600 |
| 2026-03-30 | 3018.00 | 3053.00 | 2990.00 | 3052.00 | -2.59% | 1,016,800 |
| 2026-03-27 | 3135.00 | 3165.00 | 3120.00 | 3133.00 | +0.51% | 1,092,700 |
| 2026-03-26 | 3105.00 | 3135.00 | 3100.00 | 3117.00 | +0.35% | 612,400 |
| 2026-03-25 | 3095.00 | 3133.00 | 3090.00 | 3106.00 | +1.01% | 883,100 |
| 2026-03-24 | 3042.00 | 3082.00 | 3028.00 | 3075.00 | +2.19% | 865,300 |
| 2026-03-23 | 3006.00 | 3025.00 | 2994.50 | 3009.00 | -0.69% | 1,029,300 |
| 2026-03-19 | 3048.00 | 3056.00 | 3030.00 | 3030.00 | -1.43% | 795,400 |
| 2026-03-18 | 3071.00 | 3074.00 | 3038.00 | 3074.00 | +1.02% | 553,200 |
| 2026-03-17 | 3028.00 | 3051.00 | 3026.00 | 3043.00 | +0.26% | 717,000 |
| 2026-03-16 | 3085.00 | 3089.00 | 3035.00 | 3035.00 | -1.59% | 610,300 |
| 2026-03-13 | 3049.00 | 3114.00 | 3049.00 | 3084.00 | +0.55% | 754,200 |
| 2026-03-12 | 3101.00 | 3113.00 | 3067.00 | 3067.00 | -2.32% | 796,500 |
| 2026-03-11 | 3155.00 | 3177.00 | 3140.00 | 3140.00 | -0.85% | 624,200 |
| 2026-03-10 | 3177.00 | 3190.00 | 3149.00 | 3167.00 | +0.38% | 980,000 |
| 2026-03-09 | 3100.00 | 3168.00 | 3090.00 | 3155.00 | -0.32% | 1,212,600 |
| 2026-03-06 | 3111.00 | 3173.00 | 3082.00 | 3165.00 | +2.76% | 1,108,500 |
| 2026-03-05 | 3119.00 | 3130.00 | 3076.00 | 3080.00 | +0.85% | 728,400 |
| 2026-03-04 | 3113.00 | 3119.00 | 3054.00 | 3054.00 | -2.46% | 1,129,600 |
| 2026-03-03 | 3150.00 | 3158.00 | 3110.00 | 3131.00 | -1.01% | 920,800 |
| 2026-03-02 | 3138.00 | 3186.00 | 3117.00 | 3163.00 | -0.35% | 930,000 |
| 2026-02-27 | 3171.00 | 3186.00 | 3139.00 | 3174.00 | +1.18% | 906,300 |
| 2026-02-26 | 3138.00 | 3171.00 | 3125.00 | 3137.00 | +0.67% | 678,000 |
| 2026-02-25 | 3133.00 | 3139.00 | 3104.00 | 3116.00 | +0.52% | 824,000 |
| 2026-02-24 | 3125.00 | 3138.00 | 3093.00 | 3100.00 | -0.96% | 760,200 |
| 2026-02-20 | 3160.00 | 3175.00 | 3120.00 | 3130.00 | -1.85% | 844,400 |
| 2026-02-19 | 3181.00 | 3200.00 | 3160.00 | 3189.00 | -0.22% | 543,500 |
| 2026-02-18 | 3164.00 | 3197.00 | 3152.00 | 3196.00 | +1.52% | 594,600 |
| 2026-02-17 | 3160.00 | 3187.00 | 3148.00 | 3148.00 | -0.66% | 529,300 |
| 2026-02-16 | 3212.00 | 3212.00 | 3150.00 | 3169.00 | +0.16% | 761,800 |
| 2026-02-13 | 3200.00 | 3206.00 | 3150.00 | 3164.00 | -1.25% | 1,169,600 |
| 2026-02-12 | 3168.00 | 3207.00 | 3115.00 | 3204.00 | +1.17% | 1,392,400 |
| 2026-02-10 | 3186.00 | 3208.00 | 3154.00 | 3167.00 | -0.38% | 1,095,400 |
| 2026-02-09 | 3152.00 | 3190.00 | 3125.00 | 3179.00 | +2.45% | 1,290,300 |
| 2026-02-06 | 3097.00 | 3106.00 | 3084.00 | 3103.00 | +0.26% | 548,300 |
| 2026-02-05 | 3090.00 | 3117.00 | 3066.00 | 3095.00 | +1.71% | 600,100 |
| 2026-02-04 | 3035.00 | 3062.00 | 3028.00 | 3043.00 | -0.33% | 666,600 |
| 2026-02-03 | 3014.00 | 3066.00 | 3002.00 | 3053.00 | +0.86% | 677,000 |
| 2026-02-02 | 3065.00 | 3068.00 | 3026.00 | 3027.00 | +0.03% | 752,200 |
| 2026-01-30 | 2994.00 | 3033.00 | 2993.50 | 3026.00 | +1.07% | 860,000 |
| 2026-01-29 | 2974.00 | 2998.50 | 2936.00 | 2994.00 | -0.20% | 1,053,300 |
| 2026-01-28 | 3005.00 | 3015.00 | 2992.00 | 3000.00 | -0.70% | 861,000 |
| 2026-01-27 | 3034.00 | 3044.00 | 3011.00 | 3021.00 | -0.82% | 660,300 |
| 2026-01-26 | 3055.00 | 3069.00 | 3046.00 | 3046.00 | -1.14% | 738,900 |
| 2026-01-23 | 3086.00 | 3109.00 | 3070.00 | 3081.00 | +0.72% | 699,100 |
| 2026-01-22 | 3100.00 | 3102.00 | 3059.00 | 3059.00 | -1.39% | 861,800 |
| 2026-01-21 | 3137.00 | 3159.00 | 3086.00 | 3102.00 | -1.84% | 955,800 |
| 2026-01-20 | 3142.00 | 3165.00 | 3130.00 | 3160.00 | +0.80% | 599,600 |
| 2026-01-19 | 3160.00 | 3164.00 | 3131.00 | 3135.00 | -0.48% | 704,400 |
| 2026-01-16 | 3180.00 | 3183.00 | 3131.00 | 3150.00 | -1.38% | 827,000 |
| 2026-01-15 | 3220.00 | 3224.00 | 3182.00 | 3194.00 | -0.16% | 742,800 |
| 2026-01-14 | 3235.00 | 3241.00 | 3189.00 | 3199.00 | -0.09% | 828,100 |
| 2026-01-13 | 3241.00 | 3249.00 | 3202.00 | 3202.00 | -0.40% | 809,600 |
| 2026-01-09 | 3262.00 | 3262.00 | 3177.00 | 3215.00 | -0.34% | 802,300 |
| 2026-01-08 | 3215.00 | 3244.00 | 3215.00 | 3226.00 | +0.19% | 434,500 |
| 2026-01-07 | 3210.00 | 3240.00 | 3201.00 | 3220.00 | -0.34% | 481,300 |
| 2026-01-06 | 3246.00 | 3258.00 | 3212.00 | 3231.00 | +0.34% | 681,000 |
| 2026-01-05 | 3225.00 | 3243.00 | 3189.00 | 3220.00 | -0.03% | 476,700 |
| 2025-12-30 | 3237.00 | 3250.00 | 3221.00 | 3221.00 | -0.49% | 360,900 |
| 2025-12-29 | 3251.00 | 3256.00 | 3218.00 | 3237.00 | -0.28% | 483,900 |
| 2025-12-26 | 3236.00 | 3263.00 | 3227.00 | 3246.00 | +0.81% | 469,600 |
| 2025-12-25 | 3223.00 | 3232.00 | 3203.00 | 3220.00 | +0.66% | 201,600 |
| 2025-12-24 | 3240.00 | 3240.00 | 3199.00 | 3199.00 | -0.65% | 362,200 |
| 2025-12-23 | 3189.00 | 3226.00 | 3178.00 | 3220.00 | +1.23% | 507,500 |
| 2025-12-22 | 3221.00 | 3249.00 | 3174.00 | 3181.00 | -2.15% | 655,400 |
| 2025-12-19 | 3245.00 | 3269.00 | 3232.00 | 3251.00 | +0.18% | 1,185,000 |
| 2025-12-18 | 3198.00 | 3250.00 | 3191.00 | 3245.00 | +2.53% | 1,014,500 |
| 2025-12-17 | 3180.00 | 3182.00 | 3133.00 | 3165.00 | +1.05% | 692,000 |
| 2025-12-16 | 3140.00 | 3155.00 | 3131.00 | 3132.00 | -0.70% | 380,000 |
| 2025-12-15 | 3134.00 | 3171.00 | 3105.00 | 3154.00 | +1.12% | 572,700 |
| 2025-12-12 | 3091.00 | 3129.00 | 3078.00 | 3119.00 | +1.20% | 638,400 |
| 2025-12-11 | 3125.00 | 3136.00 | 3082.00 | 3082.00 | -1.47% | 469,600 |
| 2025-12-10 | 3109.00 | 3147.00 | 3108.00 | 3128.00 | +0.22% | 390,400 |
| 2025-12-09 | 3124.00 | 3135.00 | 3107.00 | 3121.00 | -0.35% | 446,400 |
| 2025-12-08 | 3092.00 | 3133.00 | 3079.00 | 3132.00 | +1.82% | 626,900 |
| 2025-12-05 | 3112.00 | 3112.00 | 3071.00 | 3076.00 | -0.84% | 469,200 |
| 2025-12-04 | 3077.00 | 3112.00 | 3073.00 | 3102.00 | +0.23% | 462,200 |
| 2025-12-03 | 3147.00 | 3147.00 | 3095.00 | 3095.00 | -1.84% | 403,500 |
| 2025-12-02 | 3125.00 | 3167.00 | 3119.00 | 3153.00 | +1.45% | 677,800 |
| 2025-12-01 | 3143.00 | 3169.00 | 3099.00 | 3108.00 | -2.05% | 659,300 |
| 2025-11-28 | 3185.00 | 3195.00 | 3158.00 | 3173.00 | -0.56% | 459,600 |
| 2025-11-27 | 3190.00 | 3211.00 | 3181.00 | 3191.00 | +0.09% | 367,900 |
| 2025-11-26 | 3165.00 | 3208.00 | 3163.00 | 3188.00 | +0.50% | 494,800 |
| 2025-11-25 | 3180.00 | 3186.00 | 3149.00 | 3172.00 | +0.48% | 542,900 |
| 2025-11-21 | 3135.00 | 3180.00 | 3132.00 | 3157.00 | +1.12% | 1,021,700 |
| 2025-11-20 | 3136.00 | 3159.00 | 3112.00 | 3122.00 | -0.35% | 819,000 |
| 2025-11-19 | 3105.00 | 3159.00 | 3098.00 | 3133.00 | +2.62% | 1,274,800 |
| 2025-11-18 | 3066.00 | 3105.00 | 3043.00 | 3053.00 | -0.68% | 815,300 |
| 2025-11-17 | 3062.00 | 3080.00 | 3021.00 | 3074.00 | +0.13% | 884,500 |
| 2025-11-14 | 3100.00 | 3105.00 | 3044.00 | 3070.00 | +0.66% | 881,500 |
| 2025-11-13 | 3043.00 | 3054.00 | 3011.00 | 3050.00 | +0.23% | 773,400 |
| 2025-11-12 | 3015.00 | 3063.00 | 3014.00 | 3043.00 | +1.26% | 1,101,100 |
| 2025-11-11 | 3035.00 | 3043.00 | 3005.00 | 3005.00 | -1.35% | 811,100 |
| 2025-11-10 | 3027.00 | 3052.00 | 3024.00 | 3046.00 | +1.82% | 907,600 |
| 2025-11-07 | 2961.00 | 3012.00 | 2961.00 | 2991.50 | +1.20% | 716,700 |
| 2025-11-06 | 2961.00 | 2978.50 | 2956.00 | 2956.00 | -0.08% | 645,600 |
| 2025-11-05 | 3007.00 | 3010.00 | 2938.50 | 2958.50 | -0.22% | 984,600 |
| 2025-11-04 | 2956.00 | 2973.00 | 2940.00 | 2965.00 | +0.30% | 751,900 |
| 2025-10-31 | 2939.00 | 2976.50 | 2938.50 | 2956.00 | +0.58% | 546,500 |
| 2025-10-30 | 2904.50 | 2946.50 | 2894.00 | 2939.00 | +1.34% | 915,400 |
| 2025-10-29 | 2963.00 | 2965.00 | 2900.00 | 2900.00 | -2.88% | 1,289,300 |
| 2025-10-28 | 3023.00 | 3028.00 | 2985.00 | 2986.00 | -1.32% | 659,800 |
| 2025-10-27 | 3024.00 | 3040.00 | 3008.00 | 3026.00 | +0.70% | 507,400 |
| 2025-10-24 | 3030.00 | 3039.00 | 3000.00 | 3005.00 | -1.41% | 577,800 |
| 2025-10-23 | 3050.00 | 3063.00 | 3038.00 | 3048.00 | +0.76% | 665,900 |
| 2025-10-22 | 3000.00 | 3042.00 | 2997.00 | 3025.00 | +1.10% | 520,300 |
| 2025-10-21 | 3012.00 | 3013.00 | 2991.00 | 2992.00 | -0.27% | 624,300 |
| 2025-10-20 | 2969.50 | 3016.00 | 2962.50 | 3000.00 | +2.15% | 807,900 |
| 2025-10-17 | 2950.50 | 2961.00 | 2931.50 | 2937.00 | -0.89% | 668,400 |
| 2025-10-16 | 2973.50 | 2992.50 | 2955.00 | 2963.50 | -0.59% | 923,900 |
| 2025-10-15 | 2996.50 | 3009.00 | 2978.00 | 2981.00 | +0.05% | 732,400 |
| 2025-10-14 | 2972.00 | 3001.00 | 2952.50 | 2979.50 | -0.67% | 998,400 |
| 2025-10-10 | 3013.00 | 3030.00 | 2999.50 | 2999.50 | -0.48% | 874,100 |
| 2025-10-09 | 3040.00 | 3045.00 | 3007.00 | 3014.00 | -0.72% | 805,100 |
| 2025-10-08 | 3055.00 | 3080.00 | 3036.00 | 3036.00 | +0.20% | 832,600 |
| 2025-10-07 | 3046.00 | 3061.00 | 3026.00 | 3030.00 | -0.85% | 762,700 |
| 2025-10-06 | 3100.00 | 3102.00 | 3053.00 | 3056.00 | +0.33% | 1,060,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+7.02%）。最も弱い月：10月（-5.13%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
MARUI GROUP CO.,LTD.（8252.T）の直近終値は？
2026-10-16 時点で 2798.50。Closelookデータレイクの日次価格記録より。
8252.T の52週高値・安値は？
直近52週間で高値 3269.00、安値 2663.00（2026-10-16 時点）。
MARUI GROUP CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、8252.T の最も強い月は 11月（平均 +7.02%）、最も弱い月は 10月（平均 -5.13%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。