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

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
2018/12/28 778 780 766 767 397,900
2018/12/27 770 793 767 782 413,600
2018/12/26 730 750 727 743 393,300
2018/12/25 733 736 712 723 537,200
2018/12/21 778 780 756 761 459,600
2018/12/20 808 808 787 789 330,500
2018/12/19 829 829 812 814 228,600
2018/12/18 841 842 827 827 242,400
2018/12/17 856 856 844 845 173,300
2018/12/14 867 867 856 856 203,600
2018/12/13 859 868 858 865 167,800
2018/12/12 846 858 842 858 177,100
2018/12/11 854 856 834 837 237,900
2018/12/10 865 865 853 853 176,600
2018/12/07 870 874 865 872 170,500
2018/12/06 871 871 861 864 222,700
2018/12/05 881 882 870 876 213,800
2018/12/04 905 907 886 886 208,300
2018/12/03 893 905 893 904 192,400
2018/11/30 896 899 890 894 126,800
2018/11/29 900 907 898 898 101,700
2018/11/28 890 898 890 896 123,000
2018/11/27 889 896 886 890 123,400
2018/11/26 880 887 880 885 108,800
2018/11/22 883 887 873 885 169,800
2018/11/21 880 882 871 880 199,600
2018/11/20 885 888 880 887 176,600
2018/11/19 885 892 885 888 132,300
2018/11/16 895 896 885 886 152,300
2018/11/15 892 897 888 896 134,700
2018/11/14 900 907 894 894 131,800
2018/11/13 906 906 895 901 200,000
2018/11/12 908 915 907 911 96,600
2018/11/09 910 917 908 910 119,700
2018/11/08 910 917 907 908 146,800
2018/11/07 900 913 895 897 249,600
2018/11/06 890 901 889 897 169,400
2018/11/05 885 890 879 882 161,800
2018/11/02 870 889 869 887 309,200
2018/11/01 869 877 862 873 237,700
2018/10/31 874 874 866 869 247,400
2018/10/30 845 870 845 869 620,700
2018/10/29 871 886 849 849 437,200
2018/10/26 877 878 863 870 361,300
2018/10/25 886 886 870 873 603,900
2018/10/24 900 905 893 900 217,400
2018/10/23 907 907 892 895 483,500
2018/10/22 910 918 906 912 232,800
2018/10/19 908 911 904 910 312,700
2018/10/18 926 932 914 915 219,900
2018/10/17 919 929 916 924 313,700
2018/10/16 915 919 901 906 459,000
2018/10/15 932 932 918 918 279,300
2018/10/12 941 943 930 931 256,800
2018/10/11 950 955 939 944 383,600
2018/10/10 967 977 965 969 193,700
2018/10/09 963 977 963 966 276,200
2018/10/05 956 980 956 972 373,400
2018/10/04 962 971 955 956 268,200
2018/10/03 958 962 952 958 220,200
2018/10/02 962 967 955 956 205,100
2018/10/01 960 966 955 959 220,100
2018/09/28 966 978 965 967 211,900
2018/09/27 965 972 960 960 223,100
2018/09/26 969 973 958 969 327,300
2018/09/25 986 988 980 987 504,100
2018/09/21 975 983 975 983 381,500
2018/09/20 971 975 967 973 210,500
2018/09/19 973 979 967 968 368,600
2018/09/18 959 970 955 967 256,800
2018/09/14 952 958 950 955 329,600
2018/09/13 948 959 947 951 140,000
2018/09/12 956 956 944 948 145,800
2018/09/11 941 957 941 956 339,800
2018/09/10 944 950 943 946 143,700
2018/09/07 948 949 940 944 127,600
2018/09/06 949 953 946 950 130,800
2018/09/05 948 959 948 955 201,300
2018/09/04 945 954 945 949 92,100
2018/09/03 955 957 942 945 156,900
2018/08/31 952 957 948 950 183,900
2018/08/30 960 965 953 953 146,800
2018/08/29 945 959 945 953 172,800
2018/08/28 948 950 943 943 205,100
2018/08/27 939 946 939 940 301,800
2018/08/24 939 943 936 939 149,300
2018/08/23 937 940 933 937 113,700
2018/08/22 931 941 926 938 123,300
2018/08/21 933 937 931 933 79,000
2018/08/20 931 940 928 937 145,000
2018/08/17 930 934 924 931 156,500
2018/08/16 915 929 906 928 326,300
2018/08/15 924 929 918 919 135,400
2018/08/14 917 924 913 924 179,700
2018/08/13 920 920 911 911 323,000
2018/08/10 928 930 925 926 308,400
2018/08/09 931 934 928 929 174,700
2018/08/08 942 942 931 932 265,600
2018/08/07 933 942 928 939 243,800
2018/08/06 933 940 928 934 232,300
2018/08/03 944 944 934 935 269,400
2018/08/02 944 950 942 945 295,800
2018/08/01 943 945 933 943 394,300
2018/07/31 980 980 936 936 966,900
2018/07/30 990 991 983 984 350,300
2018/07/27 995 1,002 988 991 353,400
2018/07/26 994 997 992 996 188,600
2018/07/25 995 995 991 992 152,600
2018/07/24 1,000 1,002 993 995 132,800
2018/07/23 992 1,000 989 993 212,000
2018/07/20 1,000 1,001 991 992 247,200
2018/07/19 1,000 1,008 999 1,004 150,900
2018/07/18 997 1,002 994 997 210,500
2018/07/17 996 1,003 996 998 210,700
2018/07/13 998 998 991 995 186,300
2018/07/12 997 997 991 995 179,500
2018/07/11 996 998 986 995 278,800
2018/07/10 1,007 1,011 996 996 268,200
2018/07/09 1,006 1,008 1,001 1,007 125,300
2018/07/06 997 1,006 995 1,004 191,400
2018/07/05 1,008 1,008 996 997 281,500
2018/07/04 1,005 1,012 1,005 1,008 135,600
2018/07/03 1,005 1,014 1,004 1,009 196,000
2018/07/02 1,017 1,019 1,005 1,005 155,100
2018/06/29 1,018 1,021 1,014 1,018 124,900
2018/06/28 1,016 1,022 1,014 1,018 154,900
2018/06/27 1,014 1,028 1,012 1,024 118,400
2018/06/26 1,010 1,018 1,005 1,016 127,100
2018/06/25 1,033 1,033 1,015 1,017 195,800
2018/06/22 1,027 1,037 1,011 1,036 478,800
2018/06/21 1,018 1,027 1,013 1,013 178,900
2018/06/20 1,004 1,018 1,000 1,017 225,400
2018/06/19 1,007 1,014 1,001 1,004 188,600
2018/06/18 1,018 1,018 1,006 1,012 216,200
2018/06/15 1,023 1,026 1,017 1,018 126,200
2018/06/14 1,020 1,029 1,017 1,023 177,600
2018/06/13 1,025 1,031 1,019 1,020 181,800
2018/06/12 1,027 1,031 1,024 1,027 186,100
2018/06/11 1,024 1,026 1,015 1,022 97,200
2018/06/08 1,026 1,033 1,026 1,026 160,900
2018/06/07 1,017 1,031 1,016 1,031 187,100
2018/06/06 1,017 1,024 1,015 1,017 112,100
2018/06/05 1,027 1,028 1,015 1,019 151,200
2018/06/04 1,030 1,034 1,020 1,026 245,700
2018/06/01 1,003 1,020 1,003 1,017 177,200
2018/05/31 1,015 1,016 1,001 1,005 164,000
2018/05/30 1,009 1,009 1,000 1,006 255,200
2018/05/29 1,015 1,022 1,010 1,017 181,500
2018/05/28 1,020 1,024 1,014 1,020 129,600
2018/05/25 1,031 1,031 1,018 1,020 194,000
2018/05/24 1,029 1,032 1,023 1,026 238,300
2018/05/23 1,030 1,035 1,026 1,033 181,400
2018/05/22 1,029 1,033 1,026 1,030 145,700
2018/05/21 1,030 1,034 1,028 1,029 130,700
2018/05/18 1,030 1,033 1,028 1,031 173,900
2018/05/17 1,026 1,028 1,022 1,028 142,400
2018/05/16 1,028 1,034 1,026 1,027 201,500
2018/05/15 1,035 1,039 1,030 1,030 181,200
2018/05/14 1,026 1,037 1,022 1,034 224,100
2018/05/11 1,016 1,025 1,016 1,025 172,500
2018/05/10 1,015 1,019 1,013 1,016 105,100
2018/05/09 1,015 1,020 1,010 1,013 243,000
2018/05/08 1,021 1,026 1,012 1,014 319,200
2018/05/07 1,029 1,029 1,019 1,021 220,600
2018/05/02 1,022 1,036 1,017 1,034 202,000
2018/05/01 1,042 1,044 1,015 1,022 736,200
2018/04/27 1,052 1,053 1,038 1,044 254,300
2018/04/26 1,055 1,057 1,048 1,052 251,300
2018/04/25 1,052 1,059 1,048 1,055 182,700
2018/04/24 1,047 1,057 1,044 1,055 447,000
2018/04/23 1,038 1,043 1,032 1,038 194,300
2018/04/20 1,032 1,043 1,032 1,038 210,200
2018/04/19 1,042 1,042 1,030 1,033 223,200
2018/04/18 1,015 1,047 1,015 1,043 373,800
2018/04/17 1,059 1,059 1,013 1,017 551,900
2018/04/16 1,060 1,062 1,047 1,051 176,100
2018/04/13 1,054 1,060 1,053 1,054 529,000
2018/04/12 1,043 1,050 1,043 1,048 241,200
2018/04/11 1,045 1,047 1,037 1,043 211,800
2018/04/10 1,031 1,048 1,027 1,043 447,000
2018/04/09 1,023 1,031 1,021 1,029 198,600
2018/04/06 1,027 1,033 1,023 1,026 286,000
2018/04/05 1,029 1,032 1,024 1,026 259,800
2018/04/04 1,025 1,028 1,013 1,026 316,400
2018/04/03 1,002 1,018 1,001 1,014 304,900
2018/04/02 1,005 1,014 1,002 1,011 244,800
2018/03/30 1,018 1,020 1,005 1,009 318,000
2018/03/29 1,024 1,030 1,003 1,011 434,000
2018/03/28 1,003 1,024 991 1,023 1,065,200
2018/03/27 1,075 1,084 1,072 1,078 1,402,100
2018/03/26 1,048 1,065 1,040 1,065 878,100
2018/03/23 1,060 1,072 1,046 1,051 1,284,800
2018/03/22 1,059 1,079 1,055 1,078 861,700
2018/03/20 1,046 1,055 1,044 1,055 403,100
2018/03/19 1,050 1,057 1,038 1,051 695,900
2018/03/16 1,020 1,044 1,015 1,041 557,100
2018/03/15 1,009 1,011 1,001 1,010 179,200
2018/03/14 1,017 1,021 1,009 1,012 162,800
2018/03/13 1,009 1,024 1,008 1,024 136,100
2018/03/12 1,007 1,015 1,001 1,013 163,700
2018/03/09 1,009 1,016 995 995 357,700
2018/03/08 1,021 1,023 996 999 310,400
2018/03/07 1,020 1,028 1,014 1,017 174,700
2018/03/06 1,028 1,031 1,018 1,021 205,100
2018/03/05 1,018 1,020 1,009 1,015 265,900
2018/03/02 1,020 1,025 1,014 1,017 371,200
2018/03/01 1,049 1,049 1,032 1,036 234,800
2018/02/28 1,059 1,065 1,051 1,051 197,700
2018/02/27 1,057 1,064 1,052 1,063 274,600
2018/02/26 1,051 1,056 1,045 1,054 202,600
2018/02/23 1,027 1,041 1,027 1,039 149,800
2018/02/22 1,025 1,028 1,016 1,025 155,200
2018/02/21 1,053 1,056 1,027 1,032 361,000
2018/02/20 1,017 1,048 1,017 1,045 558,000
2018/02/19 999 1,015 997 1,015 148,500
2018/02/16 989 996 984 989 224,300
2018/02/15 980 987 976 981 255,800
2018/02/14 989 998 966 972 429,200
2018/02/13 1,013 1,015 983 984 369,700
2018/02/09 992 1,001 976 1,001 518,800
2018/02/08 1,010 1,017 1,005 1,006 289,400
2018/02/07 1,028 1,037 1,006 1,006 396,600
2018/02/06 1,001 1,009 987 1,007 854,100
2018/02/05 1,040 1,045 1,036 1,042 401,000
2018/02/02 1,063 1,069 1,057 1,064 244,900
2018/02/01 1,070 1,077 1,062 1,076 309,200
2018/01/31 1,060 1,078 1,051 1,065 352,300
2018/01/30 1,070 1,071 1,056 1,060 421,800
2018/01/29 1,079 1,082 1,071 1,072 219,700
2018/01/26 1,084 1,091 1,077 1,078 271,300
2018/01/25 1,090 1,093 1,083 1,084 283,300
2018/01/24 1,096 1,104 1,090 1,093 279,700
2018/01/23 1,099 1,106 1,091 1,095 432,200
2018/01/22 1,067 1,093 1,067 1,090 648,700
2018/01/19 1,058 1,062 1,055 1,058 174,700
2018/01/18 1,072 1,074 1,052 1,052 214,000
2018/01/17 1,065 1,071 1,059 1,066 182,800
2018/01/16 1,077 1,080 1,070 1,070 219,600
2018/01/15 1,071 1,080 1,069 1,079 276,800
2018/01/12 1,068 1,069 1,060 1,065 191,000
2018/01/11 1,055 1,069 1,050 1,069 316,200
2018/01/10 1,052 1,064 1,052 1,058 246,800
2018/01/09 1,050 1,056 1,044 1,053 333,700
2018/01/05 1,034 1,045 1,029 1,045 291,400
2018/01/04 1,023 1,028 1,019 1,028 330,800

このページの先頭へ