日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 545 575 545 575 171,000
1999/12/29 551 565 550 565 251,000
1999/12/28 600 600 550 570 193,000
1999/12/27 600 615 600 610 125,000
1999/12/24 618 618 600 600 317,000
1999/12/22 590 605 575 595 325,000
1999/12/21 565 580 546 580 228,000
1999/12/20 590 590 560 589 307,000
1999/12/17 600 600 550 560 360,000
1999/12/16 548 561 537 561 191,000
1999/12/15 589 589 570 570 283,000
1999/12/14 590 599 590 591 124,000
1999/12/13 618 619 585 605 170,000
1999/12/10 620 633 615 615 2,484,000
1999/12/09 620 622 608 614 379,000
1999/12/08 612 628 612 626 534,000
1999/12/07 611 620 605 605 298,000
1999/12/06 610 620 610 612 135,000
1999/12/03 630 630 610 610 192,000
1999/12/02 603 612 603 610 305,000
1999/12/01 602 619 602 612 475,000
1999/11/30 629 629 616 617 342,000
1999/11/29 630 634 610 625 286,000
1999/11/26 639 639 620 620 289,000
1999/11/25 635 649 625 639 457,000
1999/11/24 635 657 630 641 675,000
1999/11/22 635 640 625 625 470,000
1999/11/19 611 640 601 631 1,062,000
1999/11/18 566 608 566 600 686,000
1999/11/17 550 585 550 566 367,000
1999/11/16 545 555 545 550 321,000
1999/11/15 600 605 556 565 457,000
1999/11/12 580 600 580 590 647,000
1999/11/11 600 609 582 590 514,000
1999/11/10 579 603 570 600 893,000
1999/11/09 580 600 577 582 913,000
1999/11/08 535 579 525 573 1,088,000
1999/11/05 513 520 505 515 348,000
1999/11/04 495 507 495 499 298,000
1999/11/02 500 503 492 492 190,000
1999/11/01 520 520 500 501 167,000
1999/10/29 510 513 500 513 315,000
1999/10/28 500 503 486 490 333,000
1999/10/27 510 515 500 500 284,000
1999/10/26 527 529 510 515 300,000
1999/10/25 520 537 516 527 312,000
1999/10/22 520 525 510 517 162,000
1999/10/21 535 535 511 523 214,000
1999/10/20 530 540 522 531 176,000
1999/10/19 526 529 515 521 248,000
1999/10/18 536 547 528 535 297,000
1999/10/15 541 556 541 550 219,000
1999/10/14 539 560 535 538 363,000
1999/10/13 538 543 535 535 235,000
1999/10/12 550 551 545 548 188,000
1999/10/08 580 583 543 560 640,000
1999/10/07 580 580 560 580 238,000
1999/10/06 580 580 560 571 87,000
1999/10/05 577 579 564 579 128,000
1999/10/04 556 580 556 570 159,000
1999/10/01 524 570 524 555 269,000
1999/09/30 560 570 552 554 213,000
1999/09/29 540 551 535 551 160,000
1999/09/28 516 550 516 547 167,000
1999/09/27 517 524 502 508 307,000
1999/09/24 516 524 508 510 457,000
1999/09/22 550 550 510 526 400,000
1999/09/21 558 564 555 557 272,000
1999/09/20 568 572 558 558 352,000
1999/09/17 568 575 553 558 408,000
1999/09/16 580 582 557 562 601,000
1999/09/14 598 600 585 593 377,000
1999/09/13 600 610 596 596 443,000
1999/09/10 575 619 575 610 2,838,000
1999/09/09 633 640 625 625 129,000
1999/09/08 636 636 623 623 226,000
1999/09/07 640 643 636 636 258,000
1999/09/06 635 650 635 638 274,000
1999/09/03 645 645 636 643 254,000
1999/09/02 631 650 631 635 233,000
1999/09/01 664 667 641 657 249,000
1999/08/31 643 671 638 664 171,000
1999/08/30 661 661 651 658 96,000
1999/08/27 641 655 625 637 166,000
1999/08/26 649 653 630 631 207,000
1999/08/25 680 680 651 653 269,000
1999/08/24 698 698 671 672 336,000
1999/08/23 665 680 665 678 442,000
1999/08/20 665 665 645 658 405,000
1999/08/19 612 639 610 639 182,000
1999/08/18 637 637 610 610 215,000
1999/08/17 635 635 600 620 209,000
1999/08/16 630 635 623 635 236,000
1999/08/13 608 615 605 611 623,000
1999/08/12 635 635 618 618 117,000
1999/08/11 609 636 604 636 103,000
1999/08/10 619 619 601 613 175,000
1999/08/09 616 630 610 620 112,000
1999/08/06 610 619 610 616 255,000
1999/08/05 635 645 612 628 238,000
1999/08/04 650 657 645 647 208,000
1999/08/03 650 650 645 645 320,000
1999/08/02 659 660 650 653 343,000
1999/07/30 662 697 662 689 462,000
1999/07/29 655 674 645 661 417,000
1999/07/28 664 668 652 655 228,000
1999/07/27 671 675 660 660 223,000
1999/07/26 688 688 670 671 180,000
1999/07/23 674 691 670 691 288,000
1999/07/22 716 716 671 674 312,000
1999/07/21 720 720 706 706 259,000
1999/07/19 750 750 730 735 335,000
1999/07/16 700 733 695 700 589,000
1999/07/15 690 695 675 675 370,000
1999/07/14 675 698 675 680 220,000
1999/07/13 670 690 670 675 288,000
1999/07/12 676 690 665 670 347,000
1999/07/09 680 707 666 666 930,000
1999/07/08 703 703 686 687 277,000
1999/07/07 720 750 720 723 512,000
1999/07/06 700 750 700 720 738,000
1999/07/05 666 698 666 685 278,000
1999/07/02 690 690 665 666 238,000
1999/07/01 685 690 679 685 125,000
1999/06/30 679 688 665 665 215,000
1999/06/29 680 680 655 669 104,000
1999/06/28 659 675 659 667 140,000
1999/06/25 679 687 656 656 194,000
1999/06/24 653 680 653 658 159,000
1999/06/23 685 689 665 670 244,000
1999/06/22 689 690 650 679 121,000
1999/06/21 685 685 675 680 227,000
1999/06/18 672 689 670 675 268,000
1999/06/17 666 680 666 670 277,000
1999/06/16 668 668 651 651 157,000
1999/06/15 680 684 652 678 177,000
1999/06/14 671 692 671 680 515,000
1999/06/11 669 697 665 665 2,664,000
1999/06/10 625 688 625 679 479,000
1999/06/09 601 640 601 632 268,000
1999/06/08 622 630 620 621 118,000
1999/06/07 625 649 622 622 141,000
1999/06/04 606 619 606 615 152,000
1999/06/03 606 616 585 606 143,000
1999/06/02 620 625 607 616 199,000
1999/06/01 585 630 585 625 291,000
1999/05/31 575 585 564 585 232,000
1999/05/28 580 590 580 581 299,000
1999/05/27 601 613 598 600 333,000
1999/05/26 587 610 587 598 378,000
1999/05/25 605 610 596 596 266,000
1999/05/24 620 626 615 615 292,000
1999/05/21 625 627 618 626 236,000
1999/05/20 629 637 600 635 469,000
1999/05/19 666 666 625 625 399,000
1999/05/18 681 700 662 666 243,000
1999/05/17 695 700 670 681 198,000
1999/05/14 722 742 712 720 656,000
1999/05/13 715 739 710 720 92,000
1999/05/12 705 740 705 709 408,000
1999/05/11 713 728 713 715 247,000
1999/05/10 760 780 753 753 160,000
1999/05/07 750 770 750 760 453,000
1999/05/06 733 760 722 760 278,000
1999/04/30 724 727 708 713 134,000
1999/04/28 735 735 715 734 201,000
1999/04/27 710 738 708 725 173,000
1999/04/26 720 735 710 720 386,000
1999/04/23 708 719 699 709 188,000
1999/04/22 690 700 669 700 138,000
1999/04/21 688 697 670 687 269,000
1999/04/20 687 710 687 708 263,000
1999/04/19 721 723 700 707 343,000
1999/04/16 668 730 668 711 766,000
1999/04/15 660 678 650 678 192,000
1999/04/14 680 680 645 663 273,000
1999/04/13 670 680 663 665 297,000
1999/04/12 660 672 653 658 417,000
1999/04/09 671 671 644 650 1,597,000
1999/04/08 624 630 620 621 266,000
1999/04/07 606 629 601 624 217,000
1999/04/06 621 630 601 601 196,000
1999/04/05 620 637 610 611 365,000
1999/04/02 618 619 600 609 259,000
1999/04/01 572 620 572 608 317,000
1999/03/31 570 614 562 595 348,000
1999/03/30 596 596 560 560 217,000
1999/03/29 610 611 590 606 172,000
1999/03/26 622 622 601 601 440,000
1999/03/25 590 604 585 588 370,000
1999/03/24 587 598 560 560 644,000
1999/03/23 650 650 601 607 704,000
1999/03/19 600 628 592 620 906,000
1999/03/18 550 620 549 575 1,281,000
1999/03/17 528 546 521 539 666,000
1999/03/16 501 529 501 528 327,000
1999/03/15 513 530 509 521 342,000
1999/03/12 526 529 515 523 1,402,000
1999/03/11 514 529 507 517 741,000
1999/03/10 498 507 475 507 368,000
1999/03/09 475 500 472 495 210,000
1999/03/08 494 504 471 471 343,000
1999/03/05 455 495 455 495 434,000
1999/03/04 460 461 451 454 163,000
1999/03/03 453 465 453 462 171,000
1999/03/02 471 483 450 450 181,000
1999/03/01 469 480 460 460 97,000
1999/02/26 475 481 471 474 96,000
1999/02/25 475 493 471 485 95,000
1999/02/24 483 499 480 484 130,000
1999/02/23 470 485 470 473 195,000
1999/02/22 475 475 445 459 190,000
1999/02/19 482 482 470 475 167,000
1999/02/18 490 495 480 483 89,000
1999/02/17 515 515 500 500 142,000
1999/02/16 509 515 509 515 194,000
1999/02/15 505 510 505 510 111,000
1999/02/12 500 510 500 506 310,000
1999/02/10 496 509 490 506 90,000
1999/02/09 501 501 490 497 91,000
1999/02/08 476 503 470 501 131,000
1999/02/05 500 500 475 476 122,000
1999/02/04 506 510 480 503 197,000
1999/02/03 501 505 485 505 77,000
1999/02/02 510 510 503 503 77,000
1999/02/01 510 510 500 510 88,000
1999/01/29 499 510 499 501 93,000
1999/01/28 510 510 498 499 115,000
1999/01/27 509 510 501 506 174,000
1999/01/26 500 510 497 507 299,000
1999/01/25 494 500 493 498 168,000
1999/01/22 487 500 487 490 192,000
1999/01/21 480 490 475 490 178,000
1999/01/20 474 485 460 480 155,000
1999/01/19 470 478 460 475 100,000
1999/01/18 460 482 460 460 84,000
1999/01/14 424 460 424 460 215,000
1999/01/13 435 440 427 429 66,000
1999/01/12 430 450 425 435 146,000
1999/01/11 420 449 416 449 75,000
1999/01/08 440 450 426 450 212,000
1999/01/07 445 455 440 440 102,000
1999/01/06 421 440 417 440 115,000
1999/01/05 420 425 410 416 205,000
1999/01/04 440 440 420 420 139,000

このページの先頭へ