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

岡三証券グループ(8609)の株価時系列情報

岡三証券グループ(8609)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
2020/12/30 378 380 374 375 241,600
2020/12/29 370 380 369 379 327,600
2020/12/28 375 380 367 370 520,900
2020/12/25 370 379 369 370 482,500
2020/12/24 362 369 362 365 262,300
2020/12/23 362 363 355 362 428,500
2020/12/22 370 370 362 362 353,400
2020/12/21 378 384 375 377 235,400
2020/12/18 375 382 373 380 373,400
2020/12/17 378 381 372 373 287,100
2020/12/16 381 383 378 380 191,500
2020/12/15 380 384 377 377 239,400
2020/12/14 382 389 381 381 331,500
2020/12/11 385 386 377 386 302,500
2020/12/10 387 391 385 386 249,300
2020/12/09 384 388 382 387 175,400
2020/12/08 383 392 383 385 321,700
2020/12/07 395 397 386 386 333,600
2020/12/04 390 394 388 390 350,400
2020/12/03 390 397 388 390 688,500
2020/12/02 385 389 382 383 397,800
2020/12/01 374 386 371 383 565,400
2020/11/30 394 394 369 369 802,700
2020/11/27 385 396 383 389 871,200
2020/11/26 370 384 368 381 602,000
2020/11/25 377 379 371 371 492,700
2020/11/24 379 380 369 369 516,500
2020/11/20 355 366 355 364 269,100
2020/11/19 362 367 359 361 271,200
2020/11/18 361 368 359 362 395,700
2020/11/17 362 364 354 362 445,900
2020/11/16 354 361 352 359 511,400
2020/11/13 349 355 345 348 433,700
2020/11/12 362 362 351 353 418,600
2020/11/11 363 364 357 362 543,800
2020/11/10 358 360 350 353 515,100
2020/11/09 349 351 345 347 302,400
2020/11/06 339 346 337 346 292,700
2020/11/05 341 342 335 337 509,200
2020/11/04 353 354 341 341 499,500
2020/11/02 342 352 342 346 329,500
2020/10/30 350 350 335 340 463,700
2020/10/29 353 364 349 351 552,600
2020/10/28 358 361 356 361 187,900
2020/10/27 363 365 358 365 229,200
2020/10/26 373 378 367 367 229,100
2020/10/23 370 373 365 372 317,500
2020/10/22 367 369 363 366 221,900
2020/10/21 364 371 364 369 265,900
2020/10/20 364 365 359 360 273,200
2020/10/19 356 365 354 365 460,600
2020/10/16 347 354 346 352 294,200
2020/10/15 350 355 346 349 209,700
2020/10/14 346 349 344 349 191,300
2020/10/13 348 353 345 352 175,100
2020/10/12 347 349 342 349 217,800
2020/10/09 357 357 346 348 208,000
2020/10/08 359 359 354 355 299,800
2020/10/07 355 360 352 355 304,500
2020/10/06 364 364 355 358 172,600
2020/10/05 355 362 355 359 333,400
2020/10/02 347 359 347 353 528,700
2020/09/30 359 360 346 346 480,800
2020/09/29 361 366 355 360 375,400
2020/09/28 350 362 350 362 603,200
2020/09/25 349 352 344 344 1,186,500
2020/09/24 353 353 344 344 417,700
2020/09/23 357 359 353 356 528,100
2020/09/18 362 366 359 365 435,800
2020/09/17 365 370 360 365 493,000
2020/09/16 356 367 355 361 554,400
2020/09/15 361 361 352 355 304,600
2020/09/14 353 365 353 363 510,400
2020/09/11 350 350 343 347 417,000
2020/09/10 340 347 338 344 408,600
2020/09/09 334 339 332 336 389,500
2020/09/08 333 338 331 337 276,400
2020/09/07 328 336 328 331 263,400
2020/09/04 320 331 320 331 328,000
2020/09/03 334 334 325 327 403,800
2020/09/02 323 328 320 328 195,800
2020/09/01 318 325 317 323 231,800
2020/08/31 322 329 321 322 350,600
2020/08/28 320 328 316 317 421,900
2020/08/27 324 324 315 316 208,400
2020/08/26 325 325 321 321 181,500
2020/08/25 321 327 319 327 428,600
2020/08/24 318 320 316 317 179,000
2020/08/21 319 324 317 317 151,500
2020/08/20 324 325 318 318 222,100
2020/08/19 321 327 319 327 293,500
2020/08/18 325 325 317 323 211,800
2020/08/17 330 330 322 322 190,300
2020/08/14 333 334 329 330 278,000
2020/08/13 335 335 330 334 325,200
2020/08/12 325 333 325 332 360,700
2020/08/11 312 323 311 322 426,700
2020/08/07 308 310 306 308 248,000
2020/08/06 306 312 306 308 203,200
2020/08/05 309 312 304 306 339,800
2020/08/04 313 317 307 311 282,100
2020/08/03 300 309 300 308 315,300
2020/07/31 313 313 296 298 658,800
2020/07/30 347 359 310 310 1,441,900
2020/07/29 347 347 339 343 342,500
2020/07/28 350 352 345 348 363,800
2020/07/27 333 349 332 349 420,900
2020/07/22 346 348 338 338 297,500
2020/07/21 345 348 341 347 404,000
2020/07/20 340 343 335 343 184,800
2020/07/17 338 342 338 339 274,900
2020/07/16 345 346 338 339 265,500
2020/07/15 340 347 336 341 598,800
2020/07/14 329 337 327 337 478,900
2020/07/13 325 330 324 330 308,000
2020/07/10 330 330 317 317 472,100
2020/07/09 328 332 327 330 290,500
2020/07/08 333 336 327 327 252,500
2020/07/07 334 334 329 333 331,400
2020/07/06 321 333 321 333 311,800
2020/07/03 324 326 317 319 291,300
2020/07/02 321 324 318 321 396,000
2020/07/01 327 328 320 321 309,800
2020/06/30 328 333 325 325 271,300
2020/06/29 331 332 325 325 348,700
2020/06/26 328 336 327 336 339,900
2020/06/25 329 333 324 325 569,300
2020/06/24 337 338 331 333 344,000
2020/06/23 334 342 334 339 369,700
2020/06/22 328 335 328 333 229,600
2020/06/19 338 338 331 331 560,500
2020/06/18 334 336 327 335 443,300
2020/06/17 346 346 338 339 490,700
2020/06/16 334 349 334 349 456,000
2020/06/15 337 345 331 331 355,300
2020/06/12 336 343 332 338 599,600
2020/06/11 357 358 342 344 575,300
2020/06/10 364 365 360 362 366,900
2020/06/09 376 377 365 366 369,100
2020/06/08 370 374 366 374 444,100
2020/06/05 356 365 356 364 403,100
2020/06/04 359 362 354 355 598,000
2020/06/03 360 360 352 355 522,900
2020/06/02 348 354 346 353 279,000
2020/06/01 350 350 342 347 301,600
2020/05/29 354 359 347 350 519,700
2020/05/28 355 359 351 357 647,000
2020/05/27 332 347 332 346 430,000
2020/05/26 323 333 321 332 320,900
2020/05/25 322 323 318 323 243,000
2020/05/22 323 323 317 317 276,100
2020/05/21 323 323 318 321 199,300
2020/05/20 321 324 321 322 314,000
2020/05/19 321 325 318 322 324,500
2020/05/18 304 314 302 314 301,100
2020/05/15 306 307 298 303 490,200
2020/05/14 315 315 305 305 381,900
2020/05/13 315 318 312 316 317,300
2020/05/12 327 327 320 320 208,200
2020/05/11 323 330 323 327 225,800
2020/05/08 315 323 313 323 369,100
2020/05/07 314 317 309 312 379,700
2020/05/01 326 326 318 322 402,600
2020/04/30 334 335 327 327 541,800
2020/04/28 330 334 326 329 408,000
2020/04/27 323 328 319 327 387,300
2020/04/24 327 327 319 322 380,700
2020/04/23 317 327 314 327 313,900
2020/04/22 314 320 311 317 301,500
2020/04/21 314 316 310 315 388,400
2020/04/20 316 323 316 319 388,100
2020/04/17 330 336 322 324 376,400
2020/04/16 320 329 319 328 409,300
2020/04/15 335 337 323 328 840,100
2020/04/14 337 342 332 341 492,400
2020/04/13 349 352 340 341 353,800
2020/04/10 354 361 347 357 421,600
2020/04/09 357 357 344 350 470,900
2020/04/08 347 362 344 357 648,600
2020/04/07 342 349 336 344 594,900
2020/04/06 319 340 317 335 518,800
2020/04/03 321 330 316 322 385,400
2020/04/02 325 330 316 317 577,200
2020/04/01 335 349 326 327 480,700
2020/03/31 350 352 336 342 411,900
2020/03/30 345 350 330 350 828,200
2020/03/27 355 370 350 368 945,100
2020/03/26 342 352 337 347 624,700
2020/03/25 354 357 333 350 557,800
2020/03/24 345 350 318 328 644,300
2020/03/23 335 350 331 341 709,000
2020/03/19 323 343 323 342 865,100
2020/03/18 319 329 308 310 573,700
2020/03/17 281 315 275 311 1,045,400
2020/03/16 284 311 284 286 810,700
2020/03/13 280 285 263 278 1,120,100
2020/03/12 301 304 289 293 598,200
2020/03/11 311 326 308 309 417,400
2020/03/10 288 312 280 310 787,400
2020/03/09 316 318 293 295 657,000
2020/03/06 335 336 322 324 490,100
2020/03/05 355 355 339 342 344,200
2020/03/04 340 349 338 347 411,600
2020/03/03 355 356 344 344 553,700
2020/03/02 333 356 332 353 465,100
2020/02/28 353 356 338 341 755,000
2020/02/27 368 368 357 357 392,300
2020/02/26 369 371 359 370 741,300
2020/02/25 373 387 371 377 688,800
2020/02/21 391 396 391 391 240,200
2020/02/20 394 397 389 393 274,300
2020/02/19 397 397 392 393 285,200
2020/02/18 398 399 395 397 290,700
2020/02/17 401 403 397 401 385,400
2020/02/14 405 406 403 404 357,800
2020/02/13 409 409 405 407 240,900
2020/02/12 408 412 406 411 401,900
2020/02/10 409 411 407 409 313,600
2020/02/07 418 419 410 414 561,300
2020/02/06 411 419 411 417 930,500
2020/02/05 408 410 405 409 965,500
2020/02/04 393 403 392 403 744,900
2020/02/03 381 394 381 392 485,000
2020/01/31 382 391 382 388 498,600
2020/01/30 382 385 375 382 264,800
2020/01/29 377 383 377 382 276,800
2020/01/28 378 381 374 379 511,000
2020/01/27 379 383 379 380 347,100
2020/01/24 383 385 382 383 227,400
2020/01/23 385 388 383 386 276,700
2020/01/22 385 390 385 389 119,500
2020/01/21 384 387 384 386 181,300
2020/01/20 380 386 379 384 289,200
2020/01/17 383 384 380 381 215,700
2020/01/16 386 386 380 380 321,500
2020/01/15 389 389 385 385 384,700
2020/01/14 395 396 390 391 393,700
2020/01/10 393 397 391 397 278,600
2020/01/09 395 399 393 393 259,800
2020/01/08 390 394 387 391 427,000
2020/01/07 390 397 390 397 451,700
2020/01/06 391 392 385 390 528,200

このページの先頭へ