丸三証券(8613)の株価時系列情報
丸三証券(8613)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 |
---|---|---|---|---|---|
2011/12/30 | 235 | 240 | 230 | 236 | 54,600 |
2011/12/29 | 235 | 236 | 231 | 235 | 34,500 |
2011/12/28 | 233 | 235 | 232 | 235 | 30,600 |
2011/12/27 | 225 | 233 | 225 | 231 | 38,300 |
2011/12/26 | 228 | 231 | 227 | 229 | 51,300 |
2011/12/22 | 226 | 232 | 226 | 228 | 41,100 |
2011/12/21 | 226 | 230 | 226 | 228 | 59,800 |
2011/12/20 | 224 | 228 | 224 | 226 | 39,900 |
2011/12/19 | 233 | 234 | 224 | 226 | 81,400 |
2011/12/16 | 241 | 242 | 231 | 233 | 53,300 |
2011/12/15 | 244 | 245 | 241 | 242 | 33,500 |
2011/12/14 | 248 | 248 | 242 | 243 | 34,300 |
2011/12/13 | 246 | 247 | 244 | 246 | 31,800 |
2011/12/12 | 254 | 254 | 248 | 249 | 44,900 |
2011/12/09 | 249 | 249 | 243 | 246 | 105,700 |
2011/12/08 | 249 | 251 | 247 | 248 | 27,800 |
2011/12/07 | 244 | 251 | 244 | 247 | 51,700 |
2011/12/06 | 256 | 257 | 243 | 244 | 59,100 |
2011/12/05 | 254 | 257 | 253 | 256 | 42,600 |
2011/12/02 | 255 | 255 | 251 | 252 | 28,600 |
2011/12/01 | 250 | 254 | 249 | 250 | 105,400 |
2011/11/30 | 250 | 253 | 246 | 246 | 86,700 |
2011/11/29 | 249 | 254 | 246 | 250 | 209,600 |
2011/11/28 | 240 | 245 | 240 | 242 | 32,200 |
2011/11/25 | 243 | 245 | 230 | 242 | 56,400 |
2011/11/24 | 246 | 247 | 241 | 241 | 49,600 |
2011/11/22 | 246 | 253 | 246 | 252 | 40,800 |
2011/11/21 | 250 | 254 | 250 | 254 | 29,900 |
2011/11/18 | 254 | 256 | 252 | 254 | 28,900 |
2011/11/17 | 255 | 260 | 253 | 259 | 44,900 |
2011/11/16 | 259 | 261 | 256 | 256 | 31,000 |
2011/11/15 | 257 | 260 | 257 | 259 | 16,200 |
2011/11/14 | 262 | 263 | 256 | 259 | 36,000 |
2011/11/11 | 265 | 265 | 255 | 261 | 29,400 |
2011/11/10 | 261 | 265 | 257 | 265 | 50,200 |
2011/11/09 | 270 | 271 | 265 | 269 | 50,200 |
2011/11/08 | 274 | 277 | 262 | 264 | 54,800 |
2011/11/07 | 280 | 282 | 275 | 276 | 46,400 |
2011/11/04 | 282 | 283 | 280 | 280 | 48,600 |
2011/11/02 | 285 | 285 | 278 | 281 | 73,800 |
2011/11/01 | 286 | 289 | 285 | 286 | 51,900 |
2011/10/31 | 295 | 297 | 286 | 286 | 67,400 |
2011/10/28 | 299 | 300 | 294 | 296 | 136,700 |
2011/10/27 | 288 | 295 | 288 | 295 | 59,200 |
2011/10/26 | 286 | 292 | 284 | 291 | 43,600 |
2011/10/25 | 298 | 298 | 290 | 290 | 37,900 |
2011/10/24 | 287 | 295 | 285 | 294 | 34,100 |
2011/10/21 | 289 | 291 | 287 | 287 | 19,400 |
2011/10/20 | 290 | 294 | 288 | 291 | 58,800 |
2011/10/19 | 297 | 300 | 291 | 292 | 47,500 |
2011/10/18 | 297 | 302 | 294 | 298 | 23,100 |
2011/10/17 | 301 | 307 | 294 | 303 | 50,100 |
2011/10/14 | 308 | 310 | 300 | 300 | 40,300 |
2011/10/13 | 316 | 316 | 312 | 312 | 30,000 |
2011/10/12 | 310 | 313 | 307 | 309 | 30,500 |
2011/10/11 | 306 | 315 | 305 | 315 | 56,900 |
2011/10/07 | 294 | 300 | 293 | 298 | 53,600 |
2011/10/06 | 287 | 297 | 287 | 295 | 49,400 |
2011/10/05 | 301 | 301 | 287 | 287 | 55,900 |
2011/10/04 | 305 | 306 | 293 | 297 | 50,300 |
2011/10/03 | 310 | 313 | 306 | 309 | 83,500 |
2011/09/30 | 319 | 322 | 311 | 320 | 80,100 |
2011/09/29 | 304 | 316 | 301 | 316 | 75,600 |
2011/09/28 | 300 | 312 | 300 | 312 | 102,400 |
2011/09/27 | 297 | 303 | 293 | 296 | 97,200 |
2011/09/26 | 300 | 301 | 292 | 292 | 59,200 |
2011/09/22 | 308 | 309 | 300 | 304 | 70,600 |
2011/09/21 | 311 | 313 | 307 | 307 | 32,500 |
2011/09/20 | 312 | 315 | 307 | 308 | 65,900 |
2011/09/16 | 312 | 321 | 312 | 319 | 69,000 |
2011/09/15 | 308 | 312 | 308 | 311 | 40,000 |
2011/09/14 | 319 | 322 | 305 | 305 | 71,100 |
2011/09/13 | 317 | 321 | 317 | 319 | 48,400 |
2011/09/12 | 312 | 318 | 310 | 314 | 43,200 |
2011/09/09 | 315 | 325 | 315 | 321 | 104,700 |
2011/09/08 | 318 | 324 | 316 | 319 | 44,500 |
2011/09/07 | 316 | 319 | 312 | 318 | 72,200 |
2011/09/06 | 323 | 323 | 314 | 316 | 58,400 |
2011/09/05 | 330 | 330 | 323 | 325 | 26,500 |
2011/09/02 | 339 | 341 | 330 | 334 | 74,700 |
2011/09/01 | 350 | 350 | 341 | 346 | 66,000 |
2011/08/31 | 348 | 355 | 341 | 355 | 105,500 |
2011/08/30 | 335 | 349 | 334 | 345 | 126,400 |
2011/08/29 | 329 | 335 | 329 | 334 | 54,900 |
2011/08/26 | 332 | 336 | 327 | 329 | 84,400 |
2011/08/25 | 336 | 337 | 332 | 333 | 88,500 |
2011/08/24 | 332 | 340 | 328 | 330 | 83,500 |
2011/08/23 | 321 | 335 | 321 | 332 | 89,700 |
2011/08/22 | 325 | 329 | 321 | 321 | 74,800 |
2011/08/19 | 327 | 329 | 325 | 328 | 79,600 |
2011/08/18 | 340 | 340 | 333 | 334 | 68,200 |
2011/08/17 | 338 | 342 | 332 | 338 | 99,200 |
2011/08/16 | 344 | 346 | 338 | 341 | 82,600 |
2011/08/15 | 337 | 343 | 335 | 340 | 75,000 |
2011/08/12 | 333 | 337 | 330 | 331 | 77,700 |
2011/08/11 | 326 | 335 | 316 | 331 | 100,900 |
2011/08/10 | 334 | 337 | 327 | 331 | 62,600 |
2011/08/09 | 319 | 326 | 307 | 324 | 135,700 |
2011/08/08 | 332 | 333 | 326 | 328 | 81,900 |
2011/08/05 | 335 | 335 | 331 | 334 | 101,900 |
2011/08/04 | 340 | 350 | 340 | 346 | 76,100 |
2011/08/03 | 339 | 343 | 336 | 340 | 104,600 |
2011/08/02 | 350 | 352 | 346 | 347 | 80,900 |
2011/08/01 | 348 | 359 | 347 | 354 | 96,400 |
2011/07/29 | 350 | 353 | 348 | 348 | 67,800 |
2011/07/28 | 358 | 358 | 348 | 353 | 93,400 |
2011/07/27 | 362 | 365 | 351 | 360 | 130,900 |
2011/07/26 | 359 | 368 | 355 | 365 | 95,500 |
2011/07/25 | 365 | 365 | 354 | 361 | 115,100 |
2011/07/22 | 354 | 363 | 354 | 362 | 134,300 |
2011/07/21 | 353 | 355 | 349 | 354 | 88,500 |
2011/07/20 | 343 | 352 | 343 | 352 | 130,800 |
2011/07/19 | 345 | 347 | 340 | 341 | 243,500 |
2011/07/15 | 321 | 329 | 321 | 329 | 43,000 |
2011/07/14 | 326 | 329 | 318 | 325 | 41,900 |
2011/07/13 | 323 | 330 | 322 | 329 | 59,500 |
2011/07/12 | 330 | 335 | 326 | 328 | 52,200 |
2011/07/11 | 336 | 338 | 335 | 336 | 43,800 |
2011/07/08 | 342 | 346 | 339 | 340 | 52,100 |
2011/07/07 | 338 | 342 | 337 | 341 | 42,000 |
2011/07/06 | 335 | 341 | 331 | 341 | 68,600 |
2011/07/05 | 332 | 341 | 332 | 335 | 45,800 |
2011/07/04 | 327 | 339 | 327 | 334 | 87,200 |
2011/07/01 | 326 | 331 | 321 | 321 | 59,700 |
2011/06/30 | 312 | 328 | 311 | 328 | 93,000 |
2011/06/29 | 307 | 309 | 304 | 309 | 50,700 |
2011/06/28 | 307 | 309 | 303 | 304 | 79,200 |
2011/06/27 | 305 | 306 | 298 | 305 | 90,700 |
2011/06/24 | 294 | 302 | 294 | 301 | 93,100 |
2011/06/23 | 286 | 296 | 286 | 293 | 80,900 |
2011/06/22 | 288 | 293 | 287 | 290 | 124,000 |
2011/06/21 | 286 | 288 | 285 | 288 | 44,700 |
2011/06/20 | 285 | 292 | 285 | 288 | 36,400 |
2011/06/17 | 289 | 291 | 285 | 285 | 64,000 |
2011/06/16 | 296 | 296 | 290 | 290 | 43,400 |
2011/06/15 | 298 | 300 | 297 | 297 | 60,300 |
2011/06/14 | 290 | 298 | 289 | 297 | 56,000 |
2011/06/13 | 286 | 293 | 286 | 288 | 51,700 |
2011/06/10 | 286 | 297 | 286 | 290 | 127,900 |
2011/06/09 | 288 | 292 | 282 | 289 | 56,300 |
2011/06/08 | 286 | 292 | 286 | 287 | 36,100 |
2011/06/07 | 288 | 293 | 285 | 287 | 79,700 |
2011/06/06 | 294 | 296 | 287 | 290 | 57,300 |
2011/06/03 | 300 | 300 | 292 | 294 | 90,900 |
2011/06/02 | 298 | 301 | 297 | 298 | 65,500 |
2011/06/01 | 304 | 306 | 299 | 302 | 141,400 |
2011/05/31 | 304 | 308 | 303 | 303 | 73,300 |
2011/05/30 | 303 | 304 | 299 | 302 | 90,900 |
2011/05/27 | 308 | 308 | 300 | 301 | 74,500 |
2011/05/26 | 309 | 314 | 308 | 310 | 54,300 |
2011/05/25 | 313 | 315 | 310 | 310 | 59,700 |
2011/05/24 | 303 | 313 | 303 | 310 | 66,100 |
2011/05/23 | 310 | 310 | 298 | 305 | 82,400 |
2011/05/20 | 313 | 318 | 309 | 309 | 35,100 |
2011/05/19 | 318 | 319 | 313 | 313 | 32,200 |
2011/05/18 | 317 | 320 | 314 | 318 | 32,200 |
2011/05/17 | 314 | 318 | 312 | 316 | 31,900 |
2011/05/16 | 319 | 320 | 314 | 314 | 45,000 |
2011/05/13 | 330 | 331 | 320 | 323 | 76,300 |
2011/05/12 | 334 | 335 | 330 | 330 | 44,200 |
2011/05/11 | 336 | 338 | 334 | 334 | 28,000 |
2011/05/10 | 334 | 339 | 334 | 335 | 32,600 |
2011/05/09 | 342 | 342 | 336 | 336 | 29,200 |
2011/05/06 | 339 | 342 | 337 | 338 | 63,600 |
2011/05/02 | 344 | 346 | 339 | 344 | 70,100 |
2011/04/28 | 334 | 343 | 333 | 338 | 56,000 |
2011/04/27 | 336 | 342 | 331 | 331 | 86,600 |
2011/04/26 | 346 | 348 | 337 | 338 | 90,000 |
2011/04/25 | 353 | 356 | 343 | 346 | 52,700 |
2011/04/22 | 341 | 348 | 341 | 346 | 53,200 |
2011/04/21 | 348 | 350 | 344 | 344 | 45,600 |
2011/04/20 | 343 | 348 | 342 | 343 | 54,400 |
2011/04/19 | 341 | 347 | 338 | 340 | 55,500 |
2011/04/18 | 350 | 351 | 343 | 343 | 68,800 |
2011/04/15 | 358 | 361 | 350 | 350 | 84,600 |
2011/04/14 | 354 | 359 | 354 | 355 | 104,800 |
2011/04/13 | 356 | 362 | 354 | 357 | 90,300 |
2011/04/12 | 358 | 362 | 355 | 357 | 36,600 |
2011/04/11 | 361 | 369 | 361 | 363 | 35,600 |
2011/04/08 | 355 | 368 | 355 | 365 | 81,500 |
2011/04/07 | 362 | 370 | 357 | 359 | 58,300 |
2011/04/06 | 371 | 387 | 358 | 360 | 89,100 |
2011/04/05 | 381 | 384 | 365 | 370 | 70,900 |
2011/04/04 | 393 | 396 | 383 | 385 | 49,700 |
2011/04/01 | 405 | 405 | 395 | 395 | 35,500 |
2011/03/31 | 404 | 406 | 396 | 406 | 52,200 |
2011/03/30 | 399 | 408 | 395 | 407 | 83,400 |
2011/03/29 | 405 | 407 | 390 | 400 | 129,800 |
2011/03/28 | 409 | 415 | 403 | 415 | 182,200 |
2011/03/25 | 400 | 401 | 391 | 398 | 107,400 |
2011/03/24 | 391 | 398 | 384 | 384 | 57,500 |
2011/03/23 | 400 | 401 | 389 | 392 | 80,000 |
2011/03/22 | 399 | 399 | 386 | 393 | 105,000 |
2011/03/18 | 354 | 376 | 353 | 376 | 174,300 |
2011/03/17 | 340 | 347 | 330 | 346 | 133,700 |
2011/03/16 | 330 | 357 | 324 | 347 | 182,200 |
2011/03/15 | 359 | 360 | 298 | 322 | 256,000 |
2011/03/14 | 358 | 400 | 358 | 378 | 156,800 |
2011/03/11 | 438 | 442 | 430 | 430 | 201,600 |
2011/03/10 | 450 | 452 | 440 | 440 | 81,800 |
2011/03/09 | 452 | 458 | 449 | 449 | 85,000 |
2011/03/08 | 450 | 455 | 448 | 448 | 68,200 |
2011/03/07 | 457 | 459 | 448 | 449 | 82,600 |
2011/03/04 | 467 | 469 | 458 | 459 | 67,800 |
2011/03/03 | 462 | 464 | 459 | 459 | 47,100 |
2011/03/02 | 468 | 472 | 460 | 460 | 65,400 |
2011/03/01 | 472 | 477 | 470 | 474 | 37,600 |
2011/02/28 | 460 | 473 | 456 | 470 | 108,000 |
2011/02/25 | 459 | 464 | 457 | 463 | 39,600 |
2011/02/24 | 460 | 468 | 456 | 457 | 90,700 |
2011/02/23 | 462 | 474 | 460 | 460 | 87,700 |
2011/02/22 | 480 | 483 | 470 | 470 | 76,000 |
2011/02/21 | 482 | 487 | 479 | 485 | 62,100 |
2011/02/18 | 487 | 488 | 484 | 488 | 48,600 |
2011/02/17 | 490 | 495 | 484 | 489 | 117,300 |
2011/02/16 | 487 | 494 | 485 | 491 | 85,300 |
2011/02/15 | 488 | 491 | 486 | 487 | 59,900 |
2011/02/14 | 477 | 488 | 477 | 488 | 110,100 |
2011/02/10 | 468 | 476 | 468 | 473 | 42,900 |
2011/02/09 | 477 | 478 | 470 | 473 | 38,700 |
2011/02/08 | 479 | 479 | 472 | 474 | 45,300 |
2011/02/07 | 487 | 487 | 473 | 476 | 50,100 |
2011/02/04 | 480 | 485 | 477 | 479 | 69,200 |
2011/02/03 | 472 | 477 | 469 | 473 | 52,800 |
2011/02/02 | 460 | 479 | 459 | 472 | 102,600 |
2011/02/01 | 458 | 461 | 456 | 460 | 69,000 |
2011/01/31 | 450 | 459 | 450 | 457 | 78,100 |
2011/01/28 | 476 | 477 | 465 | 465 | 88,300 |
2011/01/27 | 477 | 483 | 477 | 481 | 33,600 |
2011/01/26 | 493 | 493 | 478 | 480 | 67,900 |
2011/01/25 | 477 | 488 | 474 | 485 | 73,100 |
2011/01/24 | 476 | 477 | 469 | 472 | 87,000 |
2011/01/21 | 495 | 495 | 475 | 480 | 93,000 |
2011/01/20 | 494 | 502 | 491 | 492 | 62,500 |
2011/01/19 | 495 | 501 | 490 | 499 | 93,600 |
2011/01/18 | 489 | 497 | 489 | 494 | 61,300 |
2011/01/17 | 494 | 498 | 489 | 490 | 72,400 |
2011/01/14 | 500 | 504 | 494 | 494 | 105,500 |
2011/01/13 | 501 | 505 | 500 | 503 | 89,400 |
2011/01/12 | 510 | 510 | 498 | 499 | 116,900 |
2011/01/11 | 502 | 505 | 501 | 503 | 96,800 |
2011/01/07 | 511 | 512 | 505 | 505 | 68,600 |
2011/01/06 | 502 | 514 | 501 | 511 | 87,000 |
2011/01/05 | 500 | 507 | 497 | 503 | 86,800 |
2011/01/04 | 490 | 502 | 490 | 500 | 59,300 |