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
2022/12/30 1,124 1,157 1,122 1,154 331,700
2022/12/29 1,126 1,134 1,108 1,123 134,200
2022/12/28 1,134 1,134 1,122 1,132 103,100
2022/12/27 1,124 1,136 1,120 1,136 90,600
2022/12/26 1,130 1,134 1,117 1,120 145,900
2022/12/23 1,109 1,125 1,108 1,118 159,600
2022/12/22 1,100 1,123 1,098 1,109 207,800
2022/12/21 1,080 1,096 1,075 1,090 231,500
2022/12/20 1,090 1,106 1,074 1,076 239,300
2022/12/19 1,088 1,100 1,088 1,089 152,800
2022/12/16 1,122 1,130 1,089 1,091 401,100
2022/12/15 1,112 1,135 1,108 1,128 203,800
2022/12/14 1,097 1,119 1,097 1,110 291,600
2022/12/13 1,079 1,110 1,079 1,095 259,100
2022/12/12 1,064 1,072 1,057 1,067 100,100
2022/12/09 1,050 1,081 1,043 1,064 206,900
2022/12/08 1,066 1,066 1,043 1,061 271,700
2022/12/07 1,027 1,073 1,027 1,066 306,800
2022/12/06 1,023 1,030 1,015 1,017 140,600
2022/12/05 1,024 1,035 1,016 1,034 218,900
2022/12/02 1,022 1,030 1,004 1,028 287,500
2022/12/01 1,026 1,033 1,013 1,030 135,600
2022/11/30 1,023 1,033 1,021 1,026 228,200
2022/11/29 1,020 1,031 1,013 1,019 246,600
2022/11/28 1,065 1,071 1,029 1,036 284,700
2022/11/25 1,039 1,067 1,035 1,060 266,700
2022/11/24 1,025 1,047 1,024 1,038 256,900
2022/11/22 998 1,028 996 1,024 308,900
2022/11/21 995 1,002 983 994 136,800
2022/11/18 1,000 1,015 980 983 311,200
2022/11/17 972 996 969 996 186,000
2022/11/16 964 972 958 967 146,500
2022/11/15 952 967 952 964 140,300
2022/11/14 948 957 944 950 115,000
2022/11/11 940 954 934 954 227,900
2022/11/10 920 938 920 929 189,200
2022/11/09 903 927 903 924 194,200
2022/11/08 909 921 899 903 173,600
2022/11/07 904 909 898 901 141,800
2022/11/04 889 904 888 904 174,700
2022/11/02 894 902 891 892 237,200
2022/11/01 891 893 875 888 128,700
2022/10/31 876 896 876 891 251,700
2022/10/28 858 868 853 866 895,100
2022/10/27 872 873 855 872 189,800
2022/10/26 859 873 857 872 213,600
2022/10/25 846 858 846 855 162,200
2022/10/24 845 848 837 843 128,700
2022/10/21 841 843 835 838 121,700
2022/10/20 836 844 835 843 170,500
2022/10/19 840 851 837 848 170,900
2022/10/18 835 839 832 839 141,600
2022/10/17 833 837 829 829 143,800
2022/10/14 836 848 830 839 238,700
2022/10/13 824 828 818 822 197,700
2022/10/12 838 838 822 828 177,000
2022/10/11 841 845 832 836 201,100
2022/10/07 849 864 848 853 191,500
2022/10/06 852 863 849 857 242,500
2022/10/05 853 855 843 852 182,800
2022/10/04 827 850 826 845 439,300
2022/10/03 815 821 810 819 249,100
2022/09/30 821 824 813 820 211,400
2022/09/29 815 823 812 823 220,700
2022/09/28 815 816 803 815 263,200
2022/09/27 818 821 813 814 213,400
2022/09/26 813 822 807 813 267,700
2022/09/22 817 825 814 820 216,200
2022/09/21 822 826 816 821 213,800
2022/09/20 822 833 820 820 230,200
2022/09/16 821 827 819 821 190,400
2022/09/15 832 835 821 821 198,700
2022/09/14 829 840 828 829 148,500
2022/09/13 831 845 831 841 215,600
2022/09/12 840 846 830 836 145,900
2022/09/09 837 846 837 839 277,200
2022/09/08 824 837 821 837 297,800
2022/09/07 822 822 814 815 168,600
2022/09/06 823 834 823 823 222,600
2022/09/05 827 827 820 823 114,700
2022/09/02 821 831 816 827 239,200
2022/09/01 825 833 820 820 243,100
2022/08/31 831 837 831 834 224,700
2022/08/30 835 842 833 842 90,300
2022/08/29 828 836 825 833 138,800
2022/08/26 848 848 840 842 49,900
2022/08/25 842 847 838 844 72,000
2022/08/24 843 844 836 837 96,900
2022/08/23 839 850 839 843 130,000
2022/08/22 847 852 843 851 103,100
2022/08/19 859 861 851 852 114,200
2022/08/18 846 860 845 851 121,800
2022/08/17 840 856 840 852 235,100
2022/08/16 825 840 823 836 190,000
2022/08/15 837 840 830 831 117,200
2022/08/12 826 842 823 837 314,900
2022/08/10 805 825 805 823 259,000
2022/08/09 808 814 801 801 175,400
2022/08/08 814 815 806 812 131,900
2022/08/05 810 817 809 817 141,300
2022/08/04 819 819 810 810 142,200
2022/08/03 822 822 809 811 173,600
2022/08/02 826 833 815 815 228,900
2022/08/01 830 841 826 838 206,400
2022/07/29 851 851 822 823 310,000
2022/07/28 853 862 843 854 173,800
2022/07/27 860 860 848 849 104,200
2022/07/26 855 868 855 860 122,000
2022/07/25 860 863 853 859 105,300
2022/07/22 850 865 846 860 131,400
2022/07/21 854 854 843 850 94,000
2022/07/20 845 856 841 854 133,000
2022/07/19 825 837 823 832 163,900
2022/07/15 839 842 826 827 195,000
2022/07/14 841 845 835 839 111,200
2022/07/13 857 858 844 844 94,400
2022/07/12 861 863 854 854 131,700
2022/07/11 859 872 859 870 110,500
2022/07/08 854 864 847 850 205,300
2022/07/07 845 854 842 849 132,000
2022/07/06 844 851 834 841 153,100
2022/07/05 848 864 847 849 195,900
2022/07/04 849 858 844 849 136,200
2022/07/01 850 855 831 839 187,300
2022/06/30 862 864 851 853 161,900
2022/06/29 870 877 855 860 296,900
2022/06/28 874 884 868 873 101,100
2022/06/27 885 888 874 875 118,400
2022/06/24 869 878 868 875 82,300
2022/06/23 860 879 860 873 107,900
2022/06/22 867 873 859 859 69,800
2022/06/21 846 862 846 861 136,700
2022/06/20 860 860 840 844 101,100
2022/06/17 853 863 849 855 118,600
2022/06/16 863 876 861 867 82,400
2022/06/15 857 868 857 857 110,200
2022/06/14 853 862 853 857 138,800
2022/06/13 861 873 861 868 99,700
2022/06/10 878 886 875 880 146,200
2022/06/09 888 896 886 887 93,200
2022/06/08 881 898 878 897 128,000
2022/06/07 876 885 876 877 68,700
2022/06/06 863 879 862 879 78,100
2022/06/03 878 884 868 878 62,100
2022/06/02 869 874 859 869 81,800
2022/06/01 861 875 859 874 57,500
2022/05/31 877 884 858 860 130,800
2022/05/30 871 891 871 880 307,400
2022/05/27 867 870 858 869 74,700
2022/05/26 841 867 841 853 130,800
2022/05/25 841 846 830 841 169,600
2022/05/24 872 874 836 838 231,600
2022/05/23 870 883 863 871 183,200
2022/05/20 852 876 845 871 213,600
2022/05/19 857 859 841 851 211,800
2022/05/18 883 884 868 878 109,600
2022/05/17 900 900 873 880 162,600
2022/05/16 940 940 902 902 142,700
2022/05/13 907 941 906 940 148,900
2022/05/12 906 921 902 905 154,500
2022/05/11 950 963 896 910 279,000
2022/05/10 935 969 924 950 216,000
2022/05/09 947 953 940 942 80,600
2022/05/06 944 958 942 958 94,000
2022/05/02 939 955 929 950 112,700
2022/04/28 915 940 909 938 92,000
2022/04/27 911 921 899 911 279,500
2022/04/26 909 931 903 926 157,200
2022/04/25 908 914 903 908 95,600
2022/04/22 931 937 919 920 82,900
2022/04/21 948 950 938 939 99,300
2022/04/20 952 954 943 947 64,900
2022/04/19 953 954 942 945 65,000
2022/04/18 951 955 944 953 81,100
2022/04/15 948 972 947 961 111,300
2022/04/14 943 955 941 951 49,300
2022/04/13 951 951 934 949 130,600
2022/04/12 958 966 951 951 126,600
2022/04/11 948 963 944 961 112,200
2022/04/08 936 944 930 940 120,500
2022/04/07 933 937 924 929 93,000
2022/04/06 943 946 937 940 71,200
2022/04/05 955 957 946 947 89,200
2022/04/04 937 947 933 947 61,200
2022/04/01 913 937 909 935 103,200
2022/03/31 925 938 918 921 152,000
2022/03/30 957 957 923 939 173,300
2022/03/29 948 971 923 966 207,600
2022/03/28 997 998 950 951 365,100
2022/03/25 999 1,005 987 987 133,500
2022/03/24 984 997 981 995 110,400
2022/03/23 979 997 978 993 192,700
2022/03/22 955 968 950 968 151,900
2022/03/18 931 945 930 943 146,900
2022/03/17 935 940 924 931 139,200
2022/03/16 936 936 919 920 127,800
2022/03/15 910 934 910 930 112,900
2022/03/14 915 920 908 908 84,100
2022/03/11 900 915 893 911 157,300
2022/03/10 880 915 877 915 243,900
2022/03/09 879 889 855 856 200,000
2022/03/08 893 906 873 879 305,900
2022/03/07 900 909 893 901 147,700
2022/03/04 919 928 911 913 178,100
2022/03/03 892 922 887 920 279,700
2022/03/02 896 900 882 882 252,200
2022/03/01 922 926 906 906 220,900
2022/02/28 896 920 879 916 330,200
2022/02/25 896 902 886 896 201,200
2022/02/24 898 904 887 899 246,100
2022/02/22 902 917 900 900 143,900
2022/02/21 896 915 894 906 108,300
2022/02/18 900 909 896 906 173,000
2022/02/17 908 913 897 900 201,900
2022/02/16 913 921 905 907 294,700
2022/02/15 917 925 903 903 139,300
2022/02/14 923 923 911 913 165,000
2022/02/10 920 933 914 932 165,000
2022/02/09 907 923 900 920 164,600
2022/02/08 899 930 897 907 256,100
2022/02/07 948 955 889 899 607,700
2022/02/04 957 969 947 963 235,800
2022/02/03 950 963 942 957 192,500
2022/02/02 942 952 928 950 184,500
2022/02/01 928 957 928 936 316,100
2022/01/31 912 933 910 928 126,800
2022/01/28 913 925 909 912 177,500
2022/01/27 911 925 896 901 248,600
2022/01/26 913 926 909 911 259,200
2022/01/25 899 912 896 911 463,800
2022/01/24 921 931 913 919 260,300
2022/01/21 921 936 917 933 139,800
2022/01/20 932 943 925 930 245,100
2022/01/19 925 936 922 932 205,100
2022/01/18 940 954 931 933 214,700
2022/01/17 942 950 929 931 187,000
2022/01/14 944 947 929 941 246,200
2022/01/13 953 954 939 952 185,300
2022/01/12 947 960 943 946 289,200
2022/01/11 946 946 927 940 295,500
2022/01/07 963 964 945 948 212,500
2022/01/06 948 969 948 955 195,900
2022/01/05 955 966 952 963 176,700
2022/01/04 975 983 946 949 287,200

このページの先頭へ