日本証券金融(8511)の株価時系列情報
日本証券金融(8511)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,865 | 1,870 | 1,830 | 1,839 | 311,300 |
| 2025/08/07 | 1,887 | 1,896 | 1,877 | 1,892 | 162,900 |
| 2025/08/06 | 1,875 | 1,882 | 1,860 | 1,880 | 132,900 |
| 2025/08/05 | 1,843 | 1,869 | 1,836 | 1,865 | 150,600 |
| 2025/08/04 | 1,821 | 1,831 | 1,810 | 1,829 | 127,500 |
| 2025/08/01 | 1,838 | 1,855 | 1,829 | 1,850 | 413,500 |
| 2025/07/31 | 1,815 | 1,842 | 1,813 | 1,838 | 168,000 |
| 2025/07/30 | 1,807 | 1,816 | 1,802 | 1,807 | 112,100 |
| 2025/07/29 | 1,791 | 1,804 | 1,783 | 1,802 | 147,700 |
| 2025/07/28 | 1,822 | 1,826 | 1,798 | 1,802 | 150,300 |
| 2025/07/25 | 1,822 | 1,841 | 1,816 | 1,827 | 127,900 |
| 2025/07/24 | 1,810 | 1,824 | 1,805 | 1,819 | 142,000 |
| 2025/07/23 | 1,786 | 1,824 | 1,781 | 1,804 | 251,900 |
| 2025/07/22 | 1,781 | 1,800 | 1,759 | 1,765 | 141,300 |
| 2025/07/18 | 1,815 | 1,822 | 1,795 | 1,795 | 109,600 |
| 2025/07/17 | 1,778 | 1,817 | 1,778 | 1,803 | 213,700 |
| 2025/07/16 | 1,778 | 1,791 | 1,766 | 1,766 | 121,100 |
| 2025/07/15 | 1,792 | 1,813 | 1,779 | 1,783 | 107,800 |
| 2025/07/14 | 1,775 | 1,798 | 1,771 | 1,796 | 113,200 |
| 2025/07/11 | 1,748 | 1,790 | 1,746 | 1,785 | 212,800 |
| 2025/07/10 | 1,737 | 1,749 | 1,730 | 1,745 | 219,100 |
| 2025/07/09 | 1,726 | 1,757 | 1,726 | 1,737 | 148,900 |
| 2025/07/08 | 1,714 | 1,729 | 1,710 | 1,726 | 135,100 |
| 2025/07/07 | 1,724 | 1,731 | 1,715 | 1,715 | 145,700 |
| 2025/07/04 | 1,719 | 1,731 | 1,719 | 1,730 | 73,400 |
| 2025/07/03 | 1,716 | 1,722 | 1,708 | 1,717 | 130,500 |
| 2025/07/02 | 1,710 | 1,733 | 1,708 | 1,722 | 125,000 |
| 2025/07/01 | 1,742 | 1,746 | 1,713 | 1,727 | 138,300 |
| 2025/06/30 | 1,771 | 1,774 | 1,752 | 1,755 | 203,100 |
| 2025/06/27 | 1,745 | 1,766 | 1,745 | 1,763 | 155,700 |
| 2025/06/26 | 1,727 | 1,737 | 1,725 | 1,737 | 116,400 |
| 2025/06/25 | 1,717 | 1,729 | 1,709 | 1,722 | 163,300 |
| 2025/06/24 | 1,721 | 1,725 | 1,707 | 1,719 | 99,200 |
| 2025/06/23 | 1,724 | 1,724 | 1,698 | 1,704 | 104,400 |
| 2025/06/20 | 1,739 | 1,742 | 1,723 | 1,728 | 131,600 |
| 2025/06/19 | 1,719 | 1,752 | 1,719 | 1,739 | 162,200 |
| 2025/06/18 | 1,705 | 1,724 | 1,704 | 1,709 | 150,400 |
| 2025/06/17 | 1,702 | 1,721 | 1,701 | 1,721 | 121,400 |
| 2025/06/16 | 1,717 | 1,726 | 1,710 | 1,710 | 116,500 |
| 2025/06/13 | 1,723 | 1,732 | 1,702 | 1,705 | 181,500 |
| 2025/06/12 | 1,732 | 1,739 | 1,726 | 1,731 | 105,400 |
| 2025/06/11 | 1,740 | 1,750 | 1,723 | 1,732 | 122,500 |
| 2025/06/10 | 1,735 | 1,757 | 1,731 | 1,733 | 177,000 |
| 2025/06/09 | 1,740 | 1,745 | 1,729 | 1,738 | 123,200 |
| 2025/06/06 | 1,725 | 1,745 | 1,721 | 1,723 | 125,000 |
| 2025/06/05 | 1,727 | 1,737 | 1,719 | 1,728 | 123,500 |
| 2025/06/04 | 1,743 | 1,771 | 1,740 | 1,742 | 193,800 |
| 2025/06/03 | 1,740 | 1,749 | 1,730 | 1,736 | 157,200 |
| 2025/06/02 | 1,723 | 1,772 | 1,720 | 1,733 | 294,900 |
| 2025/05/30 | 1,673 | 1,731 | 1,666 | 1,725 | 294,300 |
| 2025/05/29 | 1,681 | 1,708 | 1,681 | 1,688 | 172,700 |
| 2025/05/28 | 1,679 | 1,689 | 1,668 | 1,678 | 220,900 |
| 2025/05/27 | 1,642 | 1,670 | 1,642 | 1,670 | 149,900 |
| 2025/05/26 | 1,640 | 1,654 | 1,638 | 1,643 | 171,500 |
| 2025/05/23 | 1,660 | 1,669 | 1,637 | 1,637 | 113,200 |
| 2025/05/22 | 1,630 | 1,658 | 1,629 | 1,644 | 127,900 |
| 2025/05/21 | 1,652 | 1,671 | 1,650 | 1,650 | 128,000 |
| 2025/05/20 | 1,664 | 1,680 | 1,647 | 1,654 | 189,600 |
| 2025/05/19 | 1,655 | 1,676 | 1,647 | 1,664 | 170,200 |
| 2025/05/16 | 1,675 | 1,692 | 1,663 | 1,666 | 354,200 |
| 2025/05/15 | 1,695 | 1,703 | 1,674 | 1,681 | 164,100 |
| 2025/05/14 | 1,708 | 1,724 | 1,690 | 1,711 | 128,100 |
| 2025/05/13 | 1,730 | 1,743 | 1,710 | 1,712 | 139,400 |
| 2025/05/12 | 1,701 | 1,735 | 1,695 | 1,719 | 123,600 |
| 2025/05/09 | 1,673 | 1,703 | 1,670 | 1,701 | 143,000 |
| 2025/05/08 | 1,680 | 1,681 | 1,658 | 1,665 | 133,700 |
| 2025/05/07 | 1,676 | 1,691 | 1,668 | 1,685 | 133,800 |
| 2025/05/02 | 1,698 | 1,698 | 1,670 | 1,676 | 135,500 |
| 2025/05/01 | 1,695 | 1,710 | 1,683 | 1,692 | 150,900 |
| 2025/04/30 | 1,691 | 1,721 | 1,691 | 1,704 | 152,600 |
| 2025/04/28 | 1,696 | 1,717 | 1,687 | 1,691 | 144,500 |
| 2025/04/25 | 1,669 | 1,706 | 1,665 | 1,699 | 192,100 |
| 2025/04/24 | 1,671 | 1,681 | 1,656 | 1,664 | 200,400 |
| 2025/04/23 | 1,683 | 1,685 | 1,657 | 1,663 | 208,000 |
| 2025/04/22 | 1,640 | 1,659 | 1,639 | 1,659 | 67,600 |
| 2025/04/21 | 1,655 | 1,660 | 1,635 | 1,649 | 96,500 |
| 2025/04/18 | 1,654 | 1,660 | 1,641 | 1,654 | 76,200 |
| 2025/04/17 | 1,630 | 1,643 | 1,622 | 1,636 | 54,200 |
| 2025/04/16 | 1,635 | 1,645 | 1,613 | 1,627 | 82,300 |
| 2025/04/15 | 1,649 | 1,650 | 1,630 | 1,630 | 84,600 |
| 2025/04/14 | 1,648 | 1,648 | 1,630 | 1,635 | 89,600 |
| 2025/04/11 | 1,604 | 1,631 | 1,564 | 1,624 | 170,400 |
| 2025/04/10 | 1,687 | 1,687 | 1,640 | 1,642 | 196,700 |
| 2025/04/09 | 1,572 | 1,578 | 1,534 | 1,553 | 241,900 |
| 2025/04/08 | 1,569 | 1,630 | 1,561 | 1,612 | 234,000 |
| 2025/04/07 | 1,476 | 1,543 | 1,456 | 1,510 | 466,100 |
| 2025/04/04 | 1,609 | 1,634 | 1,560 | 1,596 | 354,200 |
| 2025/04/03 | 1,676 | 1,706 | 1,663 | 1,682 | 320,800 |
| 2025/04/02 | 1,769 | 1,770 | 1,730 | 1,752 | 150,900 |
| 2025/04/01 | 1,791 | 1,802 | 1,763 | 1,763 | 141,200 |
| 2025/03/31 | 1,796 | 1,804 | 1,760 | 1,786 | 197,600 |
| 2025/03/28 | 1,810 | 1,851 | 1,810 | 1,821 | 252,000 |
| 2025/03/27 | 1,859 | 1,868 | 1,849 | 1,863 | 272,300 |
| 2025/03/26 | 1,866 | 1,870 | 1,853 | 1,865 | 220,600 |
| 2025/03/25 | 1,855 | 1,869 | 1,845 | 1,862 | 152,600 |
| 2025/03/24 | 1,874 | 1,874 | 1,845 | 1,853 | 169,300 |
| 2025/03/21 | 1,854 | 1,869 | 1,850 | 1,869 | 222,700 |
| 2025/03/19 | 1,835 | 1,872 | 1,835 | 1,854 | 222,200 |
| 2025/03/18 | 1,821 | 1,854 | 1,813 | 1,835 | 236,600 |
| 2025/03/17 | 1,820 | 1,830 | 1,805 | 1,809 | 158,200 |
| 2025/03/14 | 1,799 | 1,820 | 1,799 | 1,808 | 172,900 |
| 2025/03/13 | 1,803 | 1,815 | 1,793 | 1,802 | 222,600 |
| 2025/03/12 | 1,754 | 1,802 | 1,747 | 1,791 | 295,300 |
| 2025/03/11 | 1,731 | 1,751 | 1,715 | 1,747 | 234,800 |
| 2025/03/10 | 1,800 | 1,802 | 1,759 | 1,761 | 183,200 |
| 2025/03/07 | 1,790 | 1,800 | 1,780 | 1,789 | 200,300 |
| 2025/03/06 | 1,801 | 1,816 | 1,801 | 1,811 | 158,200 |
| 2025/03/05 | 1,781 | 1,799 | 1,781 | 1,790 | 154,900 |
| 2025/03/04 | 1,805 | 1,809 | 1,771 | 1,781 | 195,400 |
| 2025/03/03 | 1,800 | 1,816 | 1,799 | 1,803 | 115,300 |
| 2025/02/28 | 1,791 | 1,800 | 1,777 | 1,781 | 200,100 |
| 2025/02/27 | 1,798 | 1,804 | 1,783 | 1,800 | 138,400 |
| 2025/02/26 | 1,779 | 1,805 | 1,776 | 1,794 | 205,300 |
| 2025/02/25 | 1,774 | 1,785 | 1,766 | 1,776 | 196,500 |
| 2025/02/21 | 1,794 | 1,821 | 1,769 | 1,785 | 251,500 |
| 2025/02/20 | 1,795 | 1,812 | 1,778 | 1,794 | 176,100 |
| 2025/02/19 | 1,822 | 1,829 | 1,799 | 1,799 | 190,200 |
| 2025/02/18 | 1,807 | 1,838 | 1,801 | 1,814 | 198,800 |
| 2025/02/17 | 1,880 | 1,880 | 1,822 | 1,829 | 322,600 |
| 2025/02/14 | 1,904 | 1,914 | 1,873 | 1,890 | 197,100 |
| 2025/02/13 | 1,833 | 1,880 | 1,826 | 1,870 | 167,400 |
| 2025/02/12 | 1,826 | 1,835 | 1,813 | 1,823 | 138,800 |
| 2025/02/10 | 1,847 | 1,849 | 1,834 | 1,834 | 100,600 |
| 2025/02/07 | 1,862 | 1,877 | 1,845 | 1,847 | 158,600 |
| 2025/02/06 | 1,877 | 1,887 | 1,860 | 1,867 | 93,300 |
| 2025/02/05 | 1,873 | 1,878 | 1,854 | 1,864 | 146,200 |
| 2025/02/04 | 1,891 | 1,898 | 1,861 | 1,869 | 153,300 |
| 2025/02/03 | 1,905 | 1,905 | 1,871 | 1,877 | 225,000 |
| 2025/01/31 | 1,935 | 1,936 | 1,917 | 1,921 | 176,700 |
| 2025/01/30 | 1,969 | 1,970 | 1,933 | 1,953 | 209,900 |
| 2025/01/29 | 1,988 | 1,993 | 1,971 | 1,971 | 96,300 |
| 2025/01/28 | 1,968 | 1,989 | 1,967 | 1,988 | 87,000 |
| 2025/01/27 | 1,988 | 1,990 | 1,967 | 1,977 | 112,200 |
| 2025/01/24 | 1,971 | 2,001 | 1,967 | 1,967 | 175,600 |
| 2025/01/23 | 1,990 | 1,990 | 1,971 | 1,971 | 120,000 |
| 2025/01/22 | 2,006 | 2,016 | 1,993 | 1,993 | 123,600 |
| 2025/01/21 | 2,008 | 2,014 | 1,993 | 2,006 | 106,400 |
| 2025/01/20 | 1,985 | 2,008 | 1,975 | 2,006 | 137,800 |
| 2025/01/17 | 2,000 | 2,012 | 1,955 | 1,972 | 193,700 |
| 2025/01/16 | 2,031 | 2,057 | 2,006 | 2,006 | 137,100 |
| 2025/01/15 | 2,023 | 2,042 | 1,994 | 2,014 | 188,000 |
| 2025/01/14 | 2,005 | 2,040 | 1,997 | 2,022 | 163,700 |
| 2025/01/10 | 2,050 | 2,056 | 2,002 | 2,002 | 189,200 |
| 2025/01/09 | 2,097 | 2,114 | 2,053 | 2,056 | 176,000 |
| 2025/01/08 | 2,091 | 2,106 | 2,071 | 2,097 | 156,600 |
| 2025/01/07 | 2,057 | 2,125 | 2,049 | 2,091 | 175,700 |
| 2025/01/06 | 2,056 | 2,067 | 2,040 | 2,057 | 150,000 |
| 2024/12/30 | 2,078 | 2,090 | 2,050 | 2,056 | 111,800 |
| 2024/12/27 | 2,079 | 2,080 | 2,060 | 2,078 | 127,900 |
| 2024/12/26 | 2,069 | 2,069 | 2,045 | 2,069 | 133,900 |
| 2024/12/25 | 2,060 | 2,061 | 2,025 | 2,061 | 101,300 |
| 2024/12/24 | 2,071 | 2,071 | 2,039 | 2,065 | 81,500 |
| 2024/12/23 | 2,058 | 2,080 | 2,058 | 2,071 | 107,500 |
| 2024/12/20 | 2,111 | 2,125 | 2,053 | 2,056 | 161,300 |
| 2024/12/19 | 2,037 | 2,091 | 2,037 | 2,080 | 104,300 |
| 2024/12/18 | 2,075 | 2,109 | 2,074 | 2,074 | 74,100 |
| 2024/12/17 | 2,087 | 2,108 | 2,074 | 2,075 | 89,600 |
| 2024/12/16 | 2,108 | 2,116 | 2,087 | 2,087 | 60,200 |
| 2024/12/13 | 2,077 | 2,108 | 2,077 | 2,108 | 133,500 |
| 2024/12/12 | 2,100 | 2,126 | 2,091 | 2,101 | 193,700 |
| 2024/12/11 | 2,051 | 2,092 | 2,051 | 2,070 | 135,100 |
| 2024/12/10 | 2,053 | 2,062 | 2,032 | 2,050 | 185,900 |
| 2024/12/09 | 2,107 | 2,114 | 2,057 | 2,067 | 144,300 |
| 2024/12/06 | 2,123 | 2,129 | 2,081 | 2,093 | 82,600 |
| 2024/12/05 | 2,118 | 2,128 | 2,092 | 2,113 | 111,500 |
| 2024/12/04 | 2,140 | 2,148 | 2,107 | 2,108 | 130,500 |
| 2024/12/03 | 2,100 | 2,165 | 2,099 | 2,148 | 208,100 |
| 2024/12/02 | 2,104 | 2,125 | 2,089 | 2,106 | 148,600 |
| 2024/11/29 | 2,100 | 2,127 | 2,095 | 2,104 | 173,700 |
| 2024/11/28 | 2,073 | 2,088 | 2,058 | 2,082 | 121,000 |
| 2024/11/27 | 2,089 | 2,105 | 2,062 | 2,079 | 128,900 |
| 2024/11/26 | 2,094 | 2,109 | 2,053 | 2,081 | 121,100 |
| 2024/11/25 | 2,069 | 2,113 | 2,067 | 2,082 | 204,200 |
| 2024/11/22 | 2,041 | 2,082 | 2,040 | 2,061 | 131,500 |
| 2024/11/21 | 2,045 | 2,063 | 2,036 | 2,039 | 89,000 |
| 2024/11/20 | 2,051 | 2,060 | 2,024 | 2,044 | 135,300 |
| 2024/11/19 | 2,050 | 2,088 | 2,048 | 2,062 | 164,600 |
| 2024/11/18 | 2,014 | 2,046 | 2,012 | 2,036 | 128,100 |
| 2024/11/15 | 2,046 | 2,053 | 2,010 | 2,010 | 115,100 |
| 2024/11/14 | 2,015 | 2,041 | 2,004 | 2,021 | 160,200 |
| 2024/11/13 | 1,978 | 2,021 | 1,961 | 2,002 | 205,300 |
| 2024/11/12 | 2,000 | 2,045 | 1,947 | 1,981 | 345,900 |
| 2024/11/11 | 2,029 | 2,065 | 2,026 | 2,054 | 157,500 |
| 2024/11/08 | 2,039 | 2,070 | 2,020 | 2,029 | 145,600 |
| 2024/11/07 | 2,022 | 2,043 | 1,994 | 2,040 | 258,000 |
| 2024/11/06 | 1,968 | 2,015 | 1,945 | 1,983 | 227,400 |
| 2024/11/05 | 2,025 | 2,025 | 1,929 | 1,935 | 262,600 |
| 2024/11/01 | 1,985 | 2,018 | 1,975 | 2,001 | 137,200 |
| 2024/10/31 | 2,000 | 2,034 | 1,998 | 2,016 | 140,900 |
| 2024/10/30 | 2,000 | 2,003 | 1,970 | 1,985 | 294,200 |
| 2024/10/29 | 1,985 | 1,995 | 1,963 | 1,992 | 161,600 |
| 2024/10/28 | 1,949 | 1,982 | 1,940 | 1,971 | 132,100 |
| 2024/10/25 | 1,969 | 1,975 | 1,933 | 1,948 | 173,900 |
| 2024/10/24 | 1,970 | 1,997 | 1,959 | 1,974 | 152,700 |
| 2024/10/23 | 2,055 | 2,061 | 1,990 | 1,996 | 173,200 |
| 2024/10/22 | 2,076 | 2,095 | 2,047 | 2,059 | 144,500 |
| 2024/10/21 | 2,122 | 2,122 | 2,082 | 2,086 | 115,900 |
| 2024/10/18 | 2,130 | 2,155 | 2,111 | 2,118 | 151,800 |
| 2024/10/17 | 2,123 | 2,136 | 2,102 | 2,114 | 160,500 |
| 2024/10/16 | 2,100 | 2,149 | 2,087 | 2,113 | 201,800 |