日本証券金融(8511)の株価時系列情報
日本証券金融(8511)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,550 | 1,592 | 1,534 | 1,587 | 208,500 |
| 2024/04/25 | 1,584 | 1,584 | 1,542 | 1,542 | 157,600 |
| 2024/04/24 | 1,577 | 1,595 | 1,571 | 1,587 | 142,000 |
| 2024/04/23 | 1,574 | 1,584 | 1,547 | 1,565 | 232,500 |
| 2024/04/22 | 1,539 | 1,567 | 1,531 | 1,557 | 151,800 |
| 2024/04/19 | 1,560 | 1,560 | 1,513 | 1,535 | 213,200 |
| 2024/04/18 | 1,544 | 1,575 | 1,540 | 1,563 | 112,400 |
| 2024/04/17 | 1,561 | 1,571 | 1,530 | 1,544 | 214,300 |
| 2024/04/16 | 1,608 | 1,610 | 1,563 | 1,579 | 275,400 |
| 2024/04/15 | 1,604 | 1,620 | 1,601 | 1,620 | 129,200 |
| 2024/04/12 | 1,631 | 1,635 | 1,611 | 1,619 | 106,200 |
| 2024/04/11 | 1,602 | 1,634 | 1,602 | 1,630 | 116,500 |
| 2024/04/10 | 1,616 | 1,645 | 1,610 | 1,619 | 114,900 |
| 2024/04/09 | 1,615 | 1,629 | 1,605 | 1,627 | 117,100 |
| 2024/04/08 | 1,610 | 1,614 | 1,591 | 1,606 | 186,400 |
| 2024/04/05 | 1,602 | 1,614 | 1,571 | 1,596 | 309,900 |
| 2024/04/04 | 1,609 | 1,662 | 1,593 | 1,640 | 304,900 |
| 2024/04/03 | 1,580 | 1,604 | 1,574 | 1,582 | 253,800 |
| 2024/04/02 | 1,632 | 1,637 | 1,594 | 1,598 | 250,800 |
| 2024/04/01 | 1,689 | 1,689 | 1,625 | 1,625 | 213,600 |
| 2024/03/29 | 1,662 | 1,682 | 1,653 | 1,675 | 187,900 |
| 2024/03/28 | 1,712 | 1,733 | 1,662 | 1,665 | 351,200 |
| 2024/03/27 | 1,715 | 1,740 | 1,715 | 1,734 | 312,000 |
| 2024/03/26 | 1,718 | 1,725 | 1,703 | 1,716 | 225,500 |
| 2024/03/25 | 1,698 | 1,732 | 1,683 | 1,706 | 230,900 |
| 2024/03/22 | 1,701 | 1,708 | 1,677 | 1,697 | 291,400 |
| 2024/03/21 | 1,689 | 1,705 | 1,670 | 1,690 | 307,500 |
| 2024/03/19 | 1,630 | 1,675 | 1,623 | 1,665 | 199,100 |
| 2024/03/18 | 1,637 | 1,645 | 1,622 | 1,630 | 150,200 |
| 2024/03/15 | 1,611 | 1,638 | 1,611 | 1,620 | 177,200 |
| 2024/03/14 | 1,626 | 1,636 | 1,608 | 1,622 | 184,100 |
| 2024/03/13 | 1,654 | 1,660 | 1,600 | 1,624 | 209,100 |
| 2024/03/12 | 1,615 | 1,637 | 1,580 | 1,637 | 263,400 |
| 2024/03/11 | 1,650 | 1,668 | 1,614 | 1,634 | 310,500 |
| 2024/03/08 | 1,657 | 1,690 | 1,643 | 1,669 | 397,000 |
| 2024/03/07 | 1,680 | 1,705 | 1,655 | 1,676 | 347,700 |
| 2024/03/06 | 1,651 | 1,692 | 1,641 | 1,668 | 251,000 |
| 2024/03/05 | 1,660 | 1,679 | 1,642 | 1,658 | 205,400 |
| 2024/03/04 | 1,709 | 1,715 | 1,662 | 1,666 | 363,100 |
| 2024/03/01 | 1,630 | 1,684 | 1,630 | 1,682 | 465,300 |
| 2024/02/29 | 1,625 | 1,643 | 1,620 | 1,627 | 389,300 |
| 2024/02/28 | 1,597 | 1,631 | 1,582 | 1,623 | 497,200 |
| 2024/02/27 | 1,593 | 1,642 | 1,586 | 1,598 | 447,800 |
| 2024/02/26 | 1,657 | 1,660 | 1,597 | 1,600 | 444,100 |
| 2024/02/22 | 1,650 | 1,657 | 1,640 | 1,650 | 250,600 |
| 2024/02/21 | 1,635 | 1,645 | 1,616 | 1,635 | 225,400 |
| 2024/02/20 | 1,661 | 1,680 | 1,628 | 1,632 | 276,400 |
| 2024/02/19 | 1,650 | 1,668 | 1,638 | 1,656 | 336,700 |
| 2024/02/16 | 1,654 | 1,695 | 1,651 | 1,670 | 349,300 |
| 2024/02/15 | 1,680 | 1,686 | 1,632 | 1,650 | 288,200 |
| 2024/02/14 | 1,697 | 1,698 | 1,622 | 1,645 | 355,000 |
| 2024/02/13 | 1,630 | 1,693 | 1,602 | 1,679 | 776,000 |
| 2024/02/09 | 1,561 | 1,608 | 1,560 | 1,586 | 411,300 |
| 2024/02/08 | 1,563 | 1,568 | 1,529 | 1,566 | 380,600 |
| 2024/02/07 | 1,568 | 1,576 | 1,554 | 1,562 | 300,200 |
| 2024/02/06 | 1,560 | 1,579 | 1,531 | 1,577 | 546,800 |
| 2024/02/05 | 1,594 | 1,618 | 1,551 | 1,580 | 829,300 |
| 2024/02/02 | 1,573 | 1,594 | 1,562 | 1,571 | 299,100 |
| 2024/02/01 | 1,565 | 1,586 | 1,560 | 1,565 | 266,400 |
| 2024/01/31 | 1,551 | 1,573 | 1,551 | 1,573 | 224,600 |
| 2024/01/30 | 1,648 | 1,656 | 1,552 | 1,556 | 771,900 |
| 2024/01/29 | 1,572 | 1,711 | 1,565 | 1,687 | 680,000 |
| 2024/01/26 | 1,562 | 1,577 | 1,543 | 1,557 | 234,700 |
| 2024/01/25 | 1,518 | 1,573 | 1,517 | 1,565 | 345,100 |
| 2024/01/24 | 1,523 | 1,538 | 1,502 | 1,524 | 338,400 |
| 2024/01/23 | 1,564 | 1,567 | 1,534 | 1,534 | 193,900 |
| 2024/01/22 | 1,538 | 1,569 | 1,531 | 1,566 | 131,600 |
| 2024/01/19 | 1,550 | 1,553 | 1,516 | 1,522 | 154,800 |
| 2024/01/18 | 1,537 | 1,557 | 1,524 | 1,533 | 125,300 |
| 2024/01/17 | 1,554 | 1,578 | 1,537 | 1,537 | 243,600 |
| 2024/01/16 | 1,600 | 1,602 | 1,562 | 1,567 | 203,000 |
| 2024/01/15 | 1,521 | 1,610 | 1,520 | 1,586 | 541,000 |
| 2024/01/12 | 1,560 | 1,565 | 1,504 | 1,510 | 308,700 |
| 2024/01/11 | 1,551 | 1,572 | 1,548 | 1,563 | 249,200 |
| 2024/01/10 | 1,555 | 1,563 | 1,537 | 1,539 | 200,000 |
| 2024/01/09 | 1,548 | 1,578 | 1,548 | 1,558 | 239,300 |
| 2024/01/05 | 1,566 | 1,576 | 1,536 | 1,536 | 170,000 |
| 2024/01/04 | 1,549 | 1,573 | 1,522 | 1,564 | 145,100 |
| 2023/12/29 | 1,524 | 1,550 | 1,518 | 1,550 | 195,400 |
| 2023/12/28 | 1,523 | 1,523 | 1,502 | 1,520 | 100,000 |
| 2023/12/27 | 1,493 | 1,523 | 1,493 | 1,523 | 127,500 |
| 2023/12/26 | 1,498 | 1,502 | 1,483 | 1,497 | 94,500 |
| 2023/12/25 | 1,526 | 1,528 | 1,496 | 1,499 | 87,200 |
| 2023/12/22 | 1,480 | 1,517 | 1,480 | 1,515 | 121,200 |
| 2023/12/21 | 1,480 | 1,487 | 1,467 | 1,472 | 123,100 |
| 2023/12/20 | 1,473 | 1,507 | 1,466 | 1,487 | 166,500 |
| 2023/12/19 | 1,453 | 1,469 | 1,434 | 1,468 | 163,900 |
| 2023/12/18 | 1,421 | 1,458 | 1,407 | 1,446 | 181,200 |
| 2023/12/15 | 1,472 | 1,485 | 1,431 | 1,440 | 171,600 |
| 2023/12/14 | 1,524 | 1,535 | 1,463 | 1,464 | 270,900 |
| 2023/12/13 | 1,569 | 1,571 | 1,522 | 1,531 | 150,200 |
| 2023/12/12 | 1,567 | 1,571 | 1,549 | 1,550 | 103,800 |
| 2023/12/11 | 1,530 | 1,567 | 1,530 | 1,559 | 123,000 |
| 2023/12/08 | 1,565 | 1,574 | 1,513 | 1,519 | 224,700 |
| 2023/12/07 | 1,556 | 1,572 | 1,554 | 1,564 | 139,300 |
| 2023/12/06 | 1,549 | 1,580 | 1,549 | 1,580 | 229,700 |
| 2023/12/05 | 1,560 | 1,574 | 1,548 | 1,548 | 151,100 |
| 2023/12/04 | 1,563 | 1,573 | 1,554 | 1,571 | 148,700 |
| 2023/12/01 | 1,576 | 1,578 | 1,560 | 1,569 | 193,200 |
| 2023/11/30 | 1,512 | 1,565 | 1,510 | 1,559 | 269,300 |
| 2023/11/29 | 1,500 | 1,518 | 1,491 | 1,512 | 139,400 |
| 2023/11/28 | 1,493 | 1,520 | 1,484 | 1,503 | 216,800 |
| 2023/11/27 | 1,524 | 1,528 | 1,486 | 1,494 | 280,300 |
| 2023/11/24 | 1,524 | 1,540 | 1,513 | 1,521 | 238,000 |
| 2023/11/22 | 1,495 | 1,573 | 1,489 | 1,529 | 448,500 |
| 2023/11/21 | 1,480 | 1,499 | 1,464 | 1,495 | 213,500 |
| 2023/11/20 | 1,499 | 1,528 | 1,480 | 1,480 | 304,900 |
| 2023/11/17 | 1,500 | 1,507 | 1,487 | 1,500 | 353,300 |
| 2023/11/16 | 1,538 | 1,547 | 1,514 | 1,515 | 278,000 |
| 2023/11/15 | 1,580 | 1,581 | 1,536 | 1,553 | 326,500 |
| 2023/11/14 | 1,559 | 1,561 | 1,540 | 1,548 | 170,700 |
| 2023/11/13 | 1,564 | 1,572 | 1,537 | 1,546 | 198,200 |
| 2023/11/10 | 1,556 | 1,567 | 1,538 | 1,561 | 156,100 |
| 2023/11/09 | 1,554 | 1,571 | 1,544 | 1,568 | 181,600 |
| 2023/11/08 | 1,592 | 1,604 | 1,535 | 1,555 | 544,500 |
| 2023/11/07 | 1,538 | 1,592 | 1,521 | 1,575 | 517,600 |
| 2023/11/06 | 1,595 | 1,613 | 1,539 | 1,575 | 951,000 |
| 2023/11/02 | 1,572 | 1,583 | 1,536 | 1,571 | 330,300 |
| 2023/11/01 | 1,516 | 1,572 | 1,513 | 1,566 | 488,300 |
| 2023/10/31 | 1,443 | 1,498 | 1,436 | 1,491 | 258,800 |
| 2023/10/30 | 1,448 | 1,463 | 1,413 | 1,427 | 206,900 |
| 2023/10/27 | 1,433 | 1,458 | 1,413 | 1,447 | 150,000 |
| 2023/10/26 | 1,429 | 1,449 | 1,402 | 1,418 | 155,400 |
| 2023/10/25 | 1,467 | 1,473 | 1,437 | 1,439 | 157,700 |
| 2023/10/24 | 1,448 | 1,470 | 1,407 | 1,458 | 204,600 |
| 2023/10/23 | 1,480 | 1,488 | 1,446 | 1,446 | 149,700 |
| 2023/10/20 | 1,500 | 1,509 | 1,477 | 1,481 | 128,100 |
| 2023/10/19 | 1,513 | 1,529 | 1,478 | 1,500 | 179,900 |
| 2023/10/18 | 1,507 | 1,520 | 1,500 | 1,516 | 171,700 |
| 2023/10/17 | 1,509 | 1,528 | 1,486 | 1,495 | 147,800 |
| 2023/10/16 | 1,486 | 1,513 | 1,473 | 1,489 | 142,600 |
| 2023/10/13 | 1,502 | 1,537 | 1,485 | 1,493 | 203,100 |
| 2023/10/12 | 1,490 | 1,535 | 1,490 | 1,528 | 189,900 |
| 2023/10/11 | 1,491 | 1,502 | 1,476 | 1,488 | 150,300 |
| 2023/10/10 | 1,460 | 1,497 | 1,459 | 1,487 | 182,400 |
| 2023/10/06 | 1,423 | 1,461 | 1,420 | 1,441 | 200,200 |
| 2023/10/05 | 1,370 | 1,437 | 1,366 | 1,427 | 248,600 |
| 2023/10/04 | 1,386 | 1,409 | 1,353 | 1,353 | 241,300 |
| 2023/10/03 | 1,445 | 1,447 | 1,413 | 1,416 | 183,600 |
| 2023/10/02 | 1,459 | 1,506 | 1,451 | 1,452 | 273,000 |
| 2023/09/29 | 1,490 | 1,490 | 1,432 | 1,435 | 262,000 |
| 2023/09/28 | 1,517 | 1,530 | 1,486 | 1,491 | 215,300 |
| 2023/09/27 | 1,505 | 1,552 | 1,495 | 1,548 | 305,400 |
| 2023/09/26 | 1,557 | 1,557 | 1,505 | 1,505 | 244,000 |
| 2023/09/25 | 1,560 | 1,563 | 1,522 | 1,544 | 241,600 |
| 2023/09/22 | 1,554 | 1,573 | 1,547 | 1,563 | 337,500 |
| 2023/09/21 | 1,554 | 1,592 | 1,546 | 1,558 | 315,000 |
| 2023/09/20 | 1,583 | 1,597 | 1,542 | 1,549 | 417,700 |
| 2023/09/19 | 1,563 | 1,601 | 1,555 | 1,573 | 521,000 |
| 2023/09/15 | 1,580 | 1,594 | 1,556 | 1,564 | 477,700 |
| 2023/09/14 | 1,543 | 1,575 | 1,537 | 1,567 | 300,100 |
| 2023/09/13 | 1,501 | 1,544 | 1,497 | 1,539 | 289,500 |
| 2023/09/12 | 1,440 | 1,515 | 1,440 | 1,510 | 398,200 |
| 2023/09/11 | 1,420 | 1,448 | 1,416 | 1,435 | 207,900 |
| 2023/09/08 | 1,391 | 1,427 | 1,386 | 1,393 | 237,800 |
| 2023/09/07 | 1,410 | 1,415 | 1,373 | 1,391 | 308,300 |
| 2023/09/06 | 1,401 | 1,462 | 1,401 | 1,420 | 372,500 |
| 2023/09/05 | 1,379 | 1,400 | 1,363 | 1,395 | 180,700 |
| 2023/09/04 | 1,344 | 1,377 | 1,341 | 1,370 | 319,000 |
| 2023/09/01 | 1,258 | 1,323 | 1,258 | 1,322 | 282,600 |
| 2023/08/31 | 1,261 | 1,271 | 1,251 | 1,258 | 195,700 |
| 2023/08/30 | 1,265 | 1,274 | 1,249 | 1,263 | 190,900 |
| 2023/08/29 | 1,223 | 1,262 | 1,220 | 1,259 | 213,000 |
| 2023/08/28 | 1,190 | 1,225 | 1,189 | 1,224 | 218,900 |
| 2023/08/25 | 1,163 | 1,179 | 1,158 | 1,177 | 167,100 |
| 2023/08/24 | 1,165 | 1,171 | 1,159 | 1,168 | 112,200 |
| 2023/08/23 | 1,148 | 1,166 | 1,148 | 1,164 | 105,200 |
| 2023/08/22 | 1,134 | 1,150 | 1,128 | 1,150 | 89,400 |
| 2023/08/21 | 1,120 | 1,133 | 1,113 | 1,126 | 151,600 |
| 2023/08/18 | 1,120 | 1,129 | 1,120 | 1,126 | 114,100 |
| 2023/08/17 | 1,135 | 1,136 | 1,116 | 1,131 | 95,300 |
| 2023/08/16 | 1,132 | 1,149 | 1,131 | 1,136 | 79,700 |
| 2023/08/15 | 1,151 | 1,157 | 1,143 | 1,147 | 105,600 |
| 2023/08/14 | 1,160 | 1,163 | 1,139 | 1,147 | 132,200 |
| 2023/08/10 | 1,143 | 1,153 | 1,142 | 1,153 | 124,700 |
| 2023/08/09 | 1,142 | 1,153 | 1,133 | 1,143 | 125,300 |
| 2023/08/08 | 1,144 | 1,154 | 1,133 | 1,133 | 103,900 |
| 2023/08/07 | 1,116 | 1,142 | 1,111 | 1,139 | 121,900 |
| 2023/08/04 | 1,094 | 1,135 | 1,091 | 1,124 | 223,800 |
| 2023/08/03 | 1,153 | 1,153 | 1,095 | 1,102 | 419,000 |
| 2023/08/02 | 1,196 | 1,199 | 1,165 | 1,173 | 229,400 |
| 2023/08/01 | 1,210 | 1,213 | 1,193 | 1,206 | 138,000 |
| 2023/07/31 | 1,200 | 1,224 | 1,197 | 1,206 | 230,400 |
| 2023/07/28 | 1,165 | 1,192 | 1,158 | 1,185 | 239,400 |
| 2023/07/27 | 1,160 | 1,194 | 1,160 | 1,186 | 221,900 |
| 2023/07/26 | 1,141 | 1,163 | 1,131 | 1,157 | 283,100 |
| 2023/07/25 | 1,092 | 1,156 | 1,088 | 1,150 | 471,800 |
| 2023/07/24 | 1,088 | 1,095 | 1,085 | 1,090 | 61,700 |
| 2023/07/21 | 1,085 | 1,087 | 1,081 | 1,082 | 76,300 |
| 2023/07/20 | 1,099 | 1,100 | 1,083 | 1,083 | 67,900 |
| 2023/07/19 | 1,099 | 1,099 | 1,082 | 1,096 | 150,600 |
| 2023/07/18 | 1,083 | 1,097 | 1,081 | 1,088 | 48,000 |
| 2023/07/14 | 1,091 | 1,096 | 1,076 | 1,083 | 71,500 |
| 2023/07/13 | 1,088 | 1,093 | 1,079 | 1,088 | 94,400 |
| 2023/07/12 | 1,084 | 1,092 | 1,076 | 1,082 | 68,500 |
| 2023/07/11 | 1,098 | 1,100 | 1,078 | 1,083 | 90,000 |
| 2023/07/10 | 1,088 | 1,096 | 1,080 | 1,090 | 118,900 |
| 2023/07/07 | 1,085 | 1,097 | 1,072 | 1,083 | 114,200 |
| 2023/07/06 | 1,110 | 1,122 | 1,089 | 1,093 | 101,500 |
| 2023/07/05 | 1,099 | 1,116 | 1,091 | 1,113 | 162,700 |