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

松井証券(8628)の株価時系列情報

松井証券(8628)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
2016/12/30 996 1,013 992 1,007 1,017,900
2016/12/29 1,011 1,022 1,005 1,011 898,900
2016/12/28 1,022 1,029 1,020 1,021 850,200
2016/12/27 1,020 1,032 1,019 1,021 1,086,800
2016/12/26 1,032 1,033 1,023 1,026 779,800
2016/12/22 1,029 1,036 1,023 1,033 981,800
2016/12/21 1,029 1,040 1,026 1,031 1,890,100
2016/12/20 1,008 1,027 1,006 1,025 1,656,700
2016/12/19 1,015 1,018 1,008 1,015 687,200
2016/12/16 1,024 1,025 1,016 1,018 1,127,800
2016/12/15 1,018 1,027 1,009 1,016 1,182,800
2016/12/14 1,013 1,021 1,013 1,017 932,200
2016/12/13 1,004 1,020 1,003 1,020 1,292,800
2016/12/12 1,023 1,036 1,008 1,014 2,036,300
2016/12/09 1,015 1,019 1,001 1,012 2,628,400
2016/12/08 990 1,011 990 1,011 2,468,700
2016/12/07 962 981 960 981 1,860,700
2016/12/06 944 961 940 953 1,823,500
2016/12/05 931 937 927 930 1,354,100
2016/12/02 919 944 918 943 2,308,900
2016/12/01 891 923 891 911 2,902,200
2016/11/30 878 887 876 880 1,086,300
2016/11/29 874 881 874 877 1,035,500
2016/11/28 887 890 877 882 1,113,900
2016/11/25 888 894 885 889 1,540,100
2016/11/24 890 892 885 890 1,197,800
2016/11/22 880 882 874 878 742,900
2016/11/21 881 885 875 883 850,200
2016/11/18 875 881 871 881 1,862,500
2016/11/17 860 868 857 866 1,217,700
2016/11/16 858 866 857 865 1,262,800
2016/11/15 852 857 845 849 954,700
2016/11/14 839 854 837 852 1,590,800
2016/11/11 838 848 830 831 2,178,000
2016/11/10 824 829 812 827 1,559,100
2016/11/09 828 833 775 779 2,518,300
2016/11/08 827 828 820 822 636,500
2016/11/07 818 825 816 821 1,040,400
2016/11/04 813 816 804 809 1,096,700
2016/11/02 827 828 816 816 1,107,300
2016/11/01 837 838 830 836 885,100
2016/10/31 839 845 837 841 743,000
2016/10/28 839 846 834 844 2,405,000
2016/10/27 828 837 828 834 855,600
2016/10/26 839 839 828 836 708,600
2016/10/25 829 838 828 837 1,314,500
2016/10/24 824 827 819 822 557,500
2016/10/21 835 835 819 821 1,234,100
2016/10/20 812 829 810 827 1,275,200
2016/10/19 807 814 804 811 1,084,700
2016/10/18 809 813 806 810 1,223,500
2016/10/17 814 822 813 815 1,065,700
2016/10/14 808 818 806 816 1,543,600
2016/10/13 822 827 811 814 1,458,600
2016/10/12 824 824 815 818 1,470,700
2016/10/11 827 832 827 828 1,074,800
2016/10/07 834 835 827 829 1,027,900
2016/10/06 839 841 833 835 1,085,700
2016/10/05 835 841 828 836 845,800
2016/10/04 829 833 826 830 857,700
2016/10/03 835 837 825 827 954,400
2016/09/30 828 829 820 822 1,556,200
2016/09/29 843 844 836 837 1,622,100
2016/09/28 850 851 836 836 1,688,600
2016/09/27 854 859 848 859 2,056,500
2016/09/26 856 866 854 859 1,721,400
2016/09/23 885 891 846 871 4,832,400
2016/09/21 918 947 912 945 1,737,700
2016/09/20 903 918 902 915 773,000
2016/09/16 914 917 903 916 1,050,400
2016/09/15 910 910 901 905 952,200
2016/09/14 918 925 915 917 1,006,400
2016/09/13 926 928 917 919 680,200
2016/09/12 922 929 914 924 900,000
2016/09/09 929 935 925 930 1,598,500
2016/09/08 919 928 915 921 689,600
2016/09/07 917 924 911 921 832,300
2016/09/06 929 933 923 925 1,020,100
2016/09/05 948 950 922 926 1,237,300
2016/09/02 928 939 923 936 1,153,300
2016/09/01 919 928 917 926 803,200
2016/08/31 912 923 911 922 960,800
2016/08/30 899 907 894 904 739,400
2016/08/29 889 898 889 898 1,008,200
2016/08/26 882 883 872 877 1,163,500
2016/08/25 887 887 881 882 1,145,200
2016/08/24 876 888 876 885 767,100
2016/08/23 885 890 877 878 1,135,700
2016/08/22 886 890 880 888 1,195,000
2016/08/19 922 923 892 895 1,794,000
2016/08/18 931 945 931 936 892,500
2016/08/17 924 941 924 940 777,600
2016/08/16 938 939 921 921 826,000
2016/08/15 932 943 932 939 629,400
2016/08/12 926 938 922 937 1,182,400
2016/08/10 908 919 905 916 839,500
2016/08/09 912 920 910 918 778,900
2016/08/08 910 917 905 915 911,500
2016/08/05 890 904 887 900 1,140,700
2016/08/04 865 888 857 886 1,586,500
2016/08/03 866 868 853 856 1,598,500
2016/08/02 893 896 886 886 809,200
2016/08/01 896 906 888 901 901,200
2016/07/29 896 916 884 905 1,737,900
2016/07/28 925 925 907 907 893,400
2016/07/27 902 929 902 926 1,889,400
2016/07/26 917 920 896 900 1,024,600
2016/07/25 926 935 925 926 801,200
2016/07/22 921 925 914 920 539,100
2016/07/21 930 944 929 935 699,900
2016/07/20 916 921 907 916 763,600
2016/07/19 926 926 910 920 826,300
2016/07/15 921 930 917 920 894,000
2016/07/14 917 923 908 916 776,800
2016/07/13 929 930 915 917 1,156,700
2016/07/12 891 915 891 904 1,208,500
2016/07/11 850 879 848 872 979,600
2016/07/08 837 842 828 829 1,127,100
2016/07/07 838 849 834 836 652,500
2016/07/06 846 848 830 838 912,000
2016/07/05 853 857 846 854 582,300
2016/07/04 847 858 843 857 684,100
2016/07/01 849 857 845 851 706,000
2016/06/30 842 849 839 842 1,031,700
2016/06/29 842 845 825 835 1,034,300
2016/06/28 823 833 802 829 974,900
2016/06/27 844 847 829 833 975,500
2016/06/24 911 919 836 839 2,308,000
2016/06/23 894 900 884 900 985,500
2016/06/22 893 897 885 889 824,600
2016/06/21 890 906 885 904 981,900
2016/06/20 893 896 884 894 1,511,600
2016/06/17 875 881 868 879 1,102,100
2016/06/16 886 891 858 863 1,218,500
2016/06/15 868 889 860 886 1,282,500
2016/06/14 884 886 866 874 1,349,300
2016/06/13 896 899 884 885 1,152,400
2016/06/10 918 919 904 910 1,813,500
2016/06/09 924 928 918 922 868,400
2016/06/08 926 934 924 933 775,500
2016/06/07 928 934 922 926 967,800
2016/06/06 939 941 915 925 1,320,300
2016/06/03 961 967 951 954 875,000
2016/06/02 974 977 961 965 905,600
2016/06/01 992 1,002 984 985 734,400
2016/05/31 994 1,004 993 999 875,000
2016/05/30 997 1,000 990 1,000 579,900
2016/05/27 980 993 978 992 761,300
2016/05/26 991 996 979 981 716,600
2016/05/25 978 986 976 985 935,100
2016/05/24 967 971 963 964 584,500
2016/05/23 969 971 956 969 593,400
2016/05/20 968 975 964 971 521,800
2016/05/19 968 979 964 974 676,100
2016/05/18 959 970 954 960 750,800
2016/05/17 959 965 955 965 744,500
2016/05/16 946 961 945 950 845,600
2016/05/13 971 973 948 948 956,300
2016/05/12 957 962 946 962 692,500
2016/05/11 975 981 959 961 812,400
2016/05/10 960 969 951 967 1,011,600
2016/05/09 949 959 946 953 952,100
2016/05/06 938 944 930 938 1,415,300
2016/05/02 931 944 926 941 1,366,200
2016/04/28 1,000 1,006 951 953 1,891,000
2016/04/27 988 999 983 995 1,038,600
2016/04/26 985 991 975 986 747,600
2016/04/25 999 1,003 989 991 1,032,900
2016/04/22 963 993 963 993 1,732,000
2016/04/21 966 972 961 971 1,311,100
2016/04/20 954 959 945 946 1,135,200
2016/04/19 934 945 933 941 1,251,900
2016/04/18 920 927 910 912 881,500
2016/04/15 943 949 939 946 1,182,500
2016/04/14 938 946 933 945 1,237,800
2016/04/13 915 922 905 919 1,371,700
2016/04/12 883 906 882 903 1,026,700
2016/04/11 894 900 872 880 1,111,500
2016/04/08 876 908 871 894 1,520,700
2016/04/07 894 902 881 883 1,202,900
2016/04/06 885 903 885 895 1,281,500
2016/04/05 913 914 889 891 1,362,600
2016/04/04 924 929 912 915 1,332,400
2016/04/01 957 960 918 922 1,739,000
2016/03/31 973 977 958 959 1,516,600
2016/03/30 977 984 967 969 1,191,300
2016/03/29 980 987 972 982 1,264,200
2016/03/28 1,012 1,013 998 1,003 1,367,300
2016/03/25 1,006 1,009 998 1,002 1,352,600
2016/03/24 1,013 1,015 998 998 1,423,100
2016/03/23 1,024 1,029 1,011 1,014 797,500
2016/03/22 1,018 1,023 1,008 1,020 941,700
2016/03/18 999 1,009 997 1,005 1,141,900
2016/03/17 1,017 1,025 998 1,001 1,097,200
2016/03/16 1,021 1,022 1,010 1,013 950,500
2016/03/15 1,022 1,038 1,022 1,025 1,233,300
2016/03/14 1,032 1,034 1,023 1,024 1,051,900
2016/03/11 1,003 1,023 994 1,019 2,802,100
2016/03/10 1,029 1,034 1,014 1,023 1,201,500
2016/03/09 1,034 1,034 1,013 1,023 1,171,200
2016/03/08 1,034 1,042 1,021 1,040 1,573,500
2016/03/07 1,034 1,035 1,024 1,026 809,100
2016/03/04 1,009 1,027 1,008 1,027 1,192,000
2016/03/03 988 1,008 988 1,008 1,204,100
2016/03/02 995 997 987 993 1,342,700
2016/03/01 957 969 957 968 809,900
2016/02/29 972 982 959 959 868,000
2016/02/26 985 992 967 968 819,200
2016/02/25 947 974 943 970 925,800
2016/02/24 950 965 950 953 735,600
2016/02/23 968 976 955 961 941,600
2016/02/22 944 968 939 963 824,200
2016/02/19 950 957 945 951 891,400
2016/02/18 970 972 954 963 1,109,300
2016/02/17 955 962 929 944 1,557,700
2016/02/16 938 975 934 959 1,702,000
2016/02/15 920 958 917 951 1,591,800
2016/02/12 891 906 876 879 2,663,000
2016/02/10 956 962 918 934 2,028,500
2016/02/09 976 978 953 963 1,843,400
2016/02/08 976 1,013 973 1,011 1,796,300
2016/02/05 996 998 980 991 1,368,500
2016/02/04 1,005 1,017 1,003 1,006 1,007,100
2016/02/03 1,027 1,031 1,004 1,017 1,094,600
2016/02/02 1,056 1,067 1,051 1,054 821,600
2016/02/01 1,055 1,070 1,047 1,066 1,558,300
2016/01/29 1,010 1,037 990 1,035 2,950,400
2016/01/28 1,016 1,019 1,000 1,000 1,782,600
2016/01/27 1,020 1,053 1,018 1,031 1,460,700
2016/01/26 1,010 1,012 1,001 1,007 1,072,800
2016/01/25 1,011 1,025 1,004 1,018 1,110,300
2016/01/22 988 1,014 974 1,011 1,547,200
2016/01/21 980 1,004 956 956 1,991,300
2016/01/20 1,009 1,014 978 980 1,694,100
2016/01/19 993 1,010 991 1,007 1,366,900
2016/01/18 994 999 981 994 1,377,200
2016/01/15 1,039 1,042 1,007 1,014 858,900
2016/01/14 1,012 1,026 1,002 1,023 1,382,400
2016/01/13 1,018 1,047 1,018 1,045 1,688,200
2016/01/12 1,026 1,032 1,003 1,004 1,772,000
2016/01/08 1,033 1,051 1,030 1,037 2,141,700
2016/01/07 1,070 1,071 1,046 1,050 1,282,300
2016/01/06 1,090 1,091 1,068 1,072 1,371,400
2016/01/05 1,089 1,097 1,080 1,084 960,300
2016/01/04 1,102 1,109 1,083 1,088 1,213,500

このページの先頭へ