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
2019/12/30 870 872 866 866 1,037,600
2019/12/27 858 872 858 870 704,000
2019/12/26 852 860 852 855 806,900
2019/12/25 856 856 851 853 959,600
2019/12/24 867 870 858 858 1,005,900
2019/12/23 880 882 866 868 1,126,300
2019/12/20 883 885 877 877 1,054,100
2019/12/19 882 884 879 880 930,100
2019/12/18 885 888 883 886 798,000
2019/12/17 892 893 884 885 627,700
2019/12/16 892 894 885 885 834,400
2019/12/13 895 902 890 893 1,840,600
2019/12/12 888 889 880 882 592,100
2019/12/11 891 893 880 888 880,400
2019/12/10 898 900 891 891 593,100
2019/12/09 906 909 900 900 514,700
2019/12/06 895 903 895 900 619,100
2019/12/05 890 897 889 896 711,700
2019/12/04 878 888 877 884 940,400
2019/12/03 884 889 880 881 815,800
2019/12/02 895 898 887 888 778,700
2019/11/29 896 899 891 894 500,300
2019/11/28 894 896 889 894 452,500
2019/11/27 886 895 885 894 623,800
2019/11/26 890 890 885 886 593,800
2019/11/25 891 895 883 886 605,500
2019/11/22 888 893 885 888 585,700
2019/11/21 889 893 879 888 967,100
2019/11/20 894 898 887 893 825,900
2019/11/19 900 900 894 898 423,800
2019/11/18 905 907 894 897 660,000
2019/11/15 889 904 889 902 670,100
2019/11/14 892 892 882 885 639,100
2019/11/13 905 905 891 892 669,600
2019/11/12 907 908 899 903 554,200
2019/11/11 910 912 903 903 481,700
2019/11/08 919 922 907 909 997,200
2019/11/07 915 915 905 910 528,400
2019/11/06 915 917 911 917 661,200
2019/11/05 900 911 899 911 1,490,600
2019/11/01 890 895 886 891 750,400
2019/10/31 893 899 889 894 1,032,900
2019/10/30 899 899 880 886 2,905,700
2019/10/29 892 906 892 899 1,789,300
2019/10/28 896 899 892 896 524,900
2019/10/25 897 899 890 890 615,800
2019/10/24 896 900 891 899 582,900
2019/10/23 897 903 890 896 586,400
2019/10/21 874 893 873 893 874,900
2019/10/18 889 889 875 875 617,100
2019/10/17 893 896 880 880 681,900
2019/10/16 897 903 894 896 739,100
2019/10/15 887 891 885 888 731,100
2019/10/11 875 879 870 878 779,300
2019/10/10 865 870 861 867 742,700
2019/10/09 874 877 865 865 804,000
2019/10/08 880 888 876 878 668,900
2019/10/07 887 887 872 873 587,300
2019/10/04 872 878 869 878 862,200
2019/10/03 893 899 875 877 1,542,000
2019/10/02 915 924 909 911 931,800
2019/10/01 910 925 910 925 946,900
2019/09/30 901 912 898 908 893,500
2019/09/27 900 915 897 903 1,428,700
2019/09/26 933 938 928 930 1,380,800
2019/09/25 951 951 935 935 1,162,900
2019/09/24 951 964 947 948 1,068,800
2019/09/20 950 959 945 946 1,250,900
2019/09/19 930 950 928 943 1,234,500
2019/09/18 921 927 918 923 1,004,200
2019/09/17 913 924 909 923 809,000
2019/09/13 920 920 907 917 1,584,700
2019/09/12 927 929 912 914 1,066,200
2019/09/11 914 922 911 918 945,300
2019/09/10 897 907 895 904 894,400
2019/09/09 889 893 884 890 881,000
2019/09/06 890 892 885 887 957,300
2019/09/05 878 894 875 884 1,428,700
2019/09/04 866 874 861 873 579,700
2019/09/03 863 866 861 866 575,800
2019/09/02 871 873 866 868 651,800
2019/08/30 881 883 874 877 796,700
2019/08/29 887 888 877 880 606,700
2019/08/28 880 888 879 884 465,600
2019/08/27 880 887 877 879 665,500
2019/08/26 866 877 864 876 931,900
2019/08/23 871 889 871 887 1,059,600
2019/08/22 875 876 869 874 520,600
2019/08/21 875 879 868 873 643,500
2019/08/20 874 878 870 875 523,800
2019/08/19 859 871 856 870 718,400
2019/08/16 847 855 844 855 639,600
2019/08/15 844 855 838 852 1,331,700
2019/08/14 866 866 853 859 633,600
2019/08/13 855 861 852 855 918,200
2019/08/09 871 873 861 866 724,700
2019/08/08 878 878 866 868 734,000
2019/08/07 881 889 874 883 928,000
2019/08/06 847 874 842 873 1,295,100
2019/08/05 880 884 865 870 931,400
2019/08/02 895 900 882 884 1,444,900
2019/08/01 904 912 899 909 955,400
2019/07/31 906 916 896 907 1,732,000
2019/07/30 929 929 906 909 1,530,600
2019/07/29 953 956 921 926 1,296,400
2019/07/26 960 960 947 950 1,128,400
2019/07/25 976 980 963 964 973,500
2019/07/24 989 990 976 977 1,181,900
2019/07/23 995 997 983 991 875,000
2019/07/22 998 1,003 994 998 795,900
2019/07/19 999 1,006 993 999 847,400
2019/07/18 1,013 1,014 994 994 1,046,300
2019/07/17 1,024 1,024 1,012 1,018 644,400
2019/07/16 1,012 1,025 1,012 1,021 625,300
2019/07/12 1,023 1,024 1,016 1,016 648,800
2019/07/11 1,007 1,018 1,007 1,017 748,900
2019/07/10 1,006 1,008 1,003 1,005 643,600
2019/07/09 1,000 1,010 1,000 1,006 703,700
2019/07/08 999 1,007 998 1,003 748,300
2019/07/05 1,002 1,007 996 1,000 773,200
2019/07/04 1,013 1,013 1,002 1,003 653,700
2019/07/03 1,005 1,009 996 1,004 1,339,500
2019/07/02 1,025 1,025 1,006 1,006 1,201,900
2019/07/01 1,028 1,035 1,025 1,026 1,039,100
2019/06/28 1,014 1,022 1,013 1,016 900,900
2019/06/27 1,012 1,024 1,012 1,023 640,700
2019/06/26 1,001 1,017 994 1,016 882,100
2019/06/25 1,014 1,019 1,003 1,004 700,000
2019/06/24 1,015 1,027 1,013 1,014 565,000
2019/06/21 1,029 1,030 1,013 1,015 1,370,400
2019/06/20 1,033 1,041 1,031 1,034 754,900
2019/06/19 1,039 1,048 1,033 1,033 880,100
2019/06/18 1,024 1,041 1,024 1,031 840,600
2019/06/17 1,028 1,035 1,024 1,026 500,400
2019/06/14 1,024 1,030 1,020 1,023 920,600
2019/06/13 1,025 1,038 1,024 1,031 517,900
2019/06/12 1,033 1,037 1,026 1,028 658,100
2019/06/11 1,038 1,050 1,035 1,043 433,600
2019/06/10 1,044 1,046 1,036 1,036 676,100
2019/06/07 1,032 1,044 1,027 1,041 493,800
2019/06/06 1,030 1,043 1,024 1,034 561,400
2019/06/05 1,025 1,032 1,020 1,026 618,700
2019/06/04 1,008 1,022 1,008 1,018 905,800
2019/06/03 1,011 1,015 1,002 1,008 930,700
2019/05/31 1,032 1,036 1,020 1,022 702,700
2019/05/30 1,039 1,044 1,035 1,038 538,600
2019/05/29 1,040 1,044 1,024 1,040 916,800
2019/05/28 1,048 1,053 1,043 1,043 696,900
2019/05/27 1,049 1,057 1,044 1,050 605,600
2019/05/24 1,025 1,050 1,019 1,050 1,519,900
2019/05/23 1,053 1,054 1,028 1,030 1,681,300
2019/05/22 1,040 1,055 1,039 1,053 1,702,200
2019/05/21 1,038 1,040 1,032 1,035 629,500
2019/05/20 1,025 1,040 1,025 1,036 880,200
2019/05/17 1,017 1,024 1,011 1,022 653,800
2019/05/16 1,015 1,018 1,003 1,015 768,100
2019/05/15 1,014 1,017 1,006 1,012 777,700
2019/05/14 993 1,017 988 1,017 945,100
2019/05/13 1,022 1,025 1,005 1,014 989,700
2019/05/10 1,016 1,034 1,010 1,025 1,765,800
2019/05/09 1,006 1,022 1,004 1,015 1,463,300
2019/05/08 984 1,014 984 1,011 1,732,000
2019/05/07 990 997 981 996 1,731,200
2019/04/26 987 992 984 990 1,005,500
2019/04/25 990 991 975 989 1,680,500
2019/04/24 1,018 1,018 999 1,003 871,000
2019/04/23 1,012 1,020 1,010 1,015 766,100
2019/04/22 1,000 1,018 998 1,016 972,900
2019/04/19 999 1,003 991 1,001 971,700
2019/04/18 1,000 1,002 988 989 1,100,900
2019/04/17 1,000 1,012 998 1,002 1,482,800
2019/04/16 988 996 986 991 1,010,200
2019/04/15 987 999 984 994 1,511,600
2019/04/12 992 993 977 978 1,517,300
2019/04/11 984 987 978 986 996,200
2019/04/10 994 994 984 987 1,311,500
2019/04/09 996 1,001 993 997 1,011,100
2019/04/08 1,008 1,010 996 996 1,310,500
2019/04/05 1,010 1,015 1,003 1,003 1,245,300
2019/04/04 1,009 1,026 1,008 1,015 1,455,200
2019/04/03 1,030 1,031 1,011 1,012 2,749,600
2019/04/02 1,043 1,043 1,024 1,026 1,979,000
2019/04/01 1,047 1,053 1,027 1,034 2,809,300
2019/03/29 1,050 1,052 1,036 1,042 2,600,300
2019/03/28 1,080 1,082 1,038 1,039 3,466,200
2019/03/27 1,099 1,129 1,080 1,092 5,758,300
2019/03/26 1,200 1,201 1,187 1,194 5,507,300
2019/03/25 1,186 1,193 1,170 1,187 3,862,600
2019/03/22 1,219 1,220 1,192 1,197 3,515,200
2019/03/20 1,218 1,220 1,210 1,219 2,081,900
2019/03/19 1,224 1,225 1,213 1,218 2,615,400
2019/03/18 1,198 1,221 1,197 1,220 1,754,700
2019/03/15 1,177 1,191 1,176 1,191 1,613,300
2019/03/14 1,175 1,179 1,167 1,173 1,047,500
2019/03/13 1,171 1,179 1,161 1,168 1,334,900
2019/03/12 1,174 1,181 1,169 1,175 1,159,200
2019/03/11 1,177 1,178 1,157 1,165 1,663,000
2019/03/08 1,189 1,193 1,172 1,175 2,253,300
2019/03/07 1,192 1,196 1,188 1,194 1,201,900
2019/03/06 1,199 1,201 1,192 1,192 1,025,200
2019/03/05 1,208 1,209 1,195 1,199 1,482,900
2019/03/04 1,222 1,224 1,208 1,208 1,432,900
2019/03/01 1,214 1,218 1,206 1,212 963,200
2019/02/28 1,210 1,215 1,207 1,208 913,800
2019/02/27 1,211 1,217 1,207 1,212 939,200
2019/02/26 1,219 1,229 1,215 1,215 1,150,500
2019/02/25 1,207 1,215 1,206 1,212 883,600
2019/02/22 1,200 1,208 1,193 1,197 1,024,300
2019/02/21 1,196 1,202 1,188 1,201 985,100
2019/02/20 1,200 1,205 1,194 1,195 1,187,700
2019/02/19 1,180 1,199 1,175 1,194 1,078,400
2019/02/18 1,178 1,183 1,172 1,175 922,500
2019/02/15 1,167 1,167 1,153 1,165 948,900
2019/02/14 1,168 1,170 1,161 1,167 857,800
2019/02/13 1,166 1,179 1,164 1,165 785,500
2019/02/12 1,146 1,165 1,144 1,162 1,056,700
2019/02/08 1,150 1,158 1,145 1,146 1,343,400
2019/02/07 1,171 1,176 1,153 1,160 1,516,900
2019/02/06 1,171 1,175 1,166 1,171 736,300
2019/02/05 1,164 1,169 1,162 1,167 829,100
2019/02/04 1,161 1,167 1,157 1,160 887,200
2019/02/01 1,162 1,167 1,155 1,160 825,600
2019/01/31 1,177 1,178 1,161 1,166 1,072,900
2019/01/30 1,190 1,190 1,160 1,161 1,641,800
2019/01/29 1,173 1,192 1,172 1,192 914,800
2019/01/28 1,200 1,201 1,173 1,182 1,023,000
2019/01/25 1,200 1,204 1,194 1,200 815,500
2019/01/24 1,199 1,200 1,191 1,197 694,000
2019/01/23 1,196 1,201 1,190 1,196 707,100
2019/01/22 1,197 1,201 1,191 1,199 682,400
2019/01/21 1,205 1,205 1,191 1,191 938,000
2019/01/18 1,204 1,207 1,195 1,200 723,700
2019/01/17 1,176 1,209 1,175 1,192 1,098,600
2019/01/16 1,180 1,181 1,171 1,175 553,200
2019/01/15 1,175 1,179 1,171 1,174 911,500
2019/01/11 1,180 1,184 1,172 1,177 1,273,900
2019/01/10 1,166 1,177 1,163 1,176 1,035,300
2019/01/09 1,176 1,177 1,163 1,173 932,300
2019/01/08 1,184 1,186 1,163 1,167 1,241,100
2019/01/07 1,184 1,185 1,169 1,173 874,900
2019/01/04 1,130 1,157 1,129 1,157 1,140,500

このページの先頭へ