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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,610 | 1,623 | 1,582 | 1,606 | 350,100 |
| 2024/07/25 | 1,631 | 1,638 | 1,576 | 1,610 | 898,600 |
| 2024/07/24 | 1,745 | 1,755 | 1,682 | 1,686 | 367,400 |
| 2024/07/23 | 1,729 | 1,754 | 1,728 | 1,754 | 224,400 |
| 2024/07/22 | 1,694 | 1,726 | 1,691 | 1,722 | 375,900 |
| 2024/07/19 | 1,745 | 1,745 | 1,683 | 1,696 | 313,200 |
| 2024/07/18 | 1,722 | 1,774 | 1,720 | 1,743 | 474,500 |
| 2024/07/17 | 1,710 | 1,729 | 1,699 | 1,720 | 353,300 |
| 2024/07/16 | 1,653 | 1,700 | 1,653 | 1,690 | 442,700 |
| 2024/07/12 | 1,618 | 1,652 | 1,613 | 1,652 | 285,000 |
| 2024/07/11 | 1,629 | 1,635 | 1,622 | 1,627 | 211,400 |
| 2024/07/10 | 1,615 | 1,629 | 1,608 | 1,618 | 177,100 |
| 2024/07/09 | 1,616 | 1,629 | 1,610 | 1,619 | 220,400 |
| 2024/07/08 | 1,636 | 1,638 | 1,605 | 1,613 | 245,900 |
| 2024/07/05 | 1,638 | 1,649 | 1,630 | 1,636 | 211,200 |
| 2024/07/04 | 1,632 | 1,639 | 1,622 | 1,639 | 225,100 |
| 2024/07/03 | 1,620 | 1,632 | 1,607 | 1,632 | 277,800 |
| 2024/07/02 | 1,603 | 1,632 | 1,602 | 1,622 | 328,500 |
| 2024/07/01 | 1,606 | 1,615 | 1,598 | 1,600 | 322,300 |
| 2024/06/28 | 1,589 | 1,602 | 1,580 | 1,597 | 396,200 |
| 2024/06/27 | 1,590 | 1,598 | 1,578 | 1,583 | 248,600 |
| 2024/06/26 | 1,596 | 1,602 | 1,584 | 1,593 | 210,400 |
| 2024/06/25 | 1,592 | 1,605 | 1,581 | 1,587 | 251,700 |
| 2024/06/24 | 1,601 | 1,614 | 1,591 | 1,593 | 122,500 |
| 2024/06/21 | 1,607 | 1,616 | 1,593 | 1,603 | 223,900 |
| 2024/06/20 | 1,604 | 1,610 | 1,584 | 1,595 | 120,700 |
| 2024/06/19 | 1,587 | 1,599 | 1,584 | 1,589 | 110,500 |
| 2024/06/18 | 1,602 | 1,602 | 1,576 | 1,585 | 99,100 |
| 2024/06/17 | 1,602 | 1,602 | 1,571 | 1,588 | 164,000 |
| 2024/06/14 | 1,592 | 1,617 | 1,592 | 1,608 | 171,500 |
| 2024/06/13 | 1,610 | 1,617 | 1,597 | 1,598 | 168,100 |
| 2024/06/12 | 1,620 | 1,632 | 1,592 | 1,600 | 389,900 |
| 2024/06/11 | 1,667 | 1,677 | 1,657 | 1,657 | 202,400 |
| 2024/06/10 | 1,667 | 1,672 | 1,659 | 1,668 | 149,400 |
| 2024/06/07 | 1,671 | 1,674 | 1,653 | 1,656 | 152,500 |
| 2024/06/06 | 1,635 | 1,676 | 1,635 | 1,663 | 288,500 |
| 2024/06/05 | 1,635 | 1,637 | 1,618 | 1,635 | 124,900 |
| 2024/06/04 | 1,662 | 1,679 | 1,642 | 1,653 | 184,400 |
| 2024/06/03 | 1,656 | 1,679 | 1,649 | 1,663 | 179,300 |
| 2024/05/31 | 1,605 | 1,649 | 1,605 | 1,649 | 412,300 |
| 2024/05/30 | 1,590 | 1,595 | 1,571 | 1,595 | 152,400 |
| 2024/05/29 | 1,608 | 1,635 | 1,595 | 1,595 | 148,600 |
| 2024/05/28 | 1,615 | 1,634 | 1,608 | 1,613 | 157,500 |
| 2024/05/27 | 1,609 | 1,616 | 1,595 | 1,608 | 95,300 |
| 2024/05/24 | 1,591 | 1,611 | 1,588 | 1,599 | 166,500 |
| 2024/05/23 | 1,605 | 1,620 | 1,582 | 1,619 | 229,400 |
| 2024/05/22 | 1,638 | 1,639 | 1,610 | 1,610 | 273,700 |
| 2024/05/21 | 1,680 | 1,684 | 1,645 | 1,645 | 136,900 |
| 2024/05/20 | 1,688 | 1,688 | 1,665 | 1,677 | 169,500 |
| 2024/05/17 | 1,645 | 1,682 | 1,636 | 1,682 | 282,500 |
| 2024/05/16 | 1,638 | 1,649 | 1,618 | 1,647 | 210,300 |
| 2024/05/15 | 1,647 | 1,648 | 1,625 | 1,625 | 152,500 |
| 2024/05/14 | 1,636 | 1,649 | 1,618 | 1,647 | 177,600 |
| 2024/05/13 | 1,629 | 1,650 | 1,620 | 1,649 | 201,600 |
| 2024/05/10 | 1,636 | 1,653 | 1,615 | 1,617 | 236,600 |
| 2024/05/09 | 1,644 | 1,654 | 1,620 | 1,635 | 220,200 |
| 2024/05/08 | 1,678 | 1,724 | 1,623 | 1,631 | 859,200 |
| 2024/05/07 | 1,613 | 1,613 | 1,567 | 1,584 | 394,600 |
| 2024/05/02 | 1,580 | 1,598 | 1,574 | 1,589 | 120,800 |
| 2024/05/01 | 1,585 | 1,609 | 1,576 | 1,581 | 145,400 |
| 2024/04/30 | 1,595 | 1,618 | 1,583 | 1,603 | 226,800 |
| 2024/04/26 | 1,550 | 1,592 | 1,534 | 1,587 | 208,500 |
| 2024/04/25 | 1,584 | 1,584 | 1,542 | 1,542 | 157,600 |
| 2024/04/24 | 1,577 | 1,595 | 1,571 | 1,587 | 142,000 |
| 2024/04/23 | 1,574 | 1,584 | 1,547 | 1,565 | 232,500 |
| 2024/04/22 | 1,539 | 1,567 | 1,531 | 1,557 | 151,800 |
| 2024/04/19 | 1,560 | 1,560 | 1,513 | 1,535 | 213,200 |
| 2024/04/18 | 1,544 | 1,575 | 1,540 | 1,563 | 112,400 |
| 2024/04/17 | 1,561 | 1,571 | 1,530 | 1,544 | 214,300 |
| 2024/04/16 | 1,608 | 1,610 | 1,563 | 1,579 | 275,400 |
| 2024/04/15 | 1,604 | 1,620 | 1,601 | 1,620 | 129,200 |
| 2024/04/12 | 1,631 | 1,635 | 1,611 | 1,619 | 106,200 |
| 2024/04/11 | 1,602 | 1,634 | 1,602 | 1,630 | 116,500 |
| 2024/04/10 | 1,616 | 1,645 | 1,610 | 1,619 | 114,900 |
| 2024/04/09 | 1,615 | 1,629 | 1,605 | 1,627 | 117,100 |
| 2024/04/08 | 1,610 | 1,614 | 1,591 | 1,606 | 186,400 |
| 2024/04/05 | 1,602 | 1,614 | 1,571 | 1,596 | 309,900 |
| 2024/04/04 | 1,609 | 1,662 | 1,593 | 1,640 | 304,900 |
| 2024/04/03 | 1,580 | 1,604 | 1,574 | 1,582 | 253,800 |
| 2024/04/02 | 1,632 | 1,637 | 1,594 | 1,598 | 250,800 |
| 2024/04/01 | 1,689 | 1,689 | 1,625 | 1,625 | 213,600 |
| 2024/03/29 | 1,662 | 1,682 | 1,653 | 1,675 | 187,900 |
| 2024/03/28 | 1,712 | 1,733 | 1,662 | 1,665 | 351,200 |
| 2024/03/27 | 1,715 | 1,740 | 1,715 | 1,734 | 312,000 |
| 2024/03/26 | 1,718 | 1,725 | 1,703 | 1,716 | 225,500 |
| 2024/03/25 | 1,698 | 1,732 | 1,683 | 1,706 | 230,900 |
| 2024/03/22 | 1,701 | 1,708 | 1,677 | 1,697 | 291,400 |
| 2024/03/21 | 1,689 | 1,705 | 1,670 | 1,690 | 307,500 |
| 2024/03/19 | 1,630 | 1,675 | 1,623 | 1,665 | 199,100 |
| 2024/03/18 | 1,637 | 1,645 | 1,622 | 1,630 | 150,200 |
| 2024/03/15 | 1,611 | 1,638 | 1,611 | 1,620 | 177,200 |
| 2024/03/14 | 1,626 | 1,636 | 1,608 | 1,622 | 184,100 |
| 2024/03/13 | 1,654 | 1,660 | 1,600 | 1,624 | 209,100 |
| 2024/03/12 | 1,615 | 1,637 | 1,580 | 1,637 | 263,400 |
| 2024/03/11 | 1,650 | 1,668 | 1,614 | 1,634 | 310,500 |
| 2024/03/08 | 1,657 | 1,690 | 1,643 | 1,669 | 397,000 |
| 2024/03/07 | 1,680 | 1,705 | 1,655 | 1,676 | 347,700 |
| 2024/03/06 | 1,651 | 1,692 | 1,641 | 1,668 | 251,000 |
| 2024/03/05 | 1,660 | 1,679 | 1,642 | 1,658 | 205,400 |
| 2024/03/04 | 1,709 | 1,715 | 1,662 | 1,666 | 363,100 |
| 2024/03/01 | 1,630 | 1,684 | 1,630 | 1,682 | 465,300 |
| 2024/02/29 | 1,625 | 1,643 | 1,620 | 1,627 | 389,300 |
| 2024/02/28 | 1,597 | 1,631 | 1,582 | 1,623 | 497,200 |
| 2024/02/27 | 1,593 | 1,642 | 1,586 | 1,598 | 447,800 |
| 2024/02/26 | 1,657 | 1,660 | 1,597 | 1,600 | 444,100 |
| 2024/02/22 | 1,650 | 1,657 | 1,640 | 1,650 | 250,600 |
| 2024/02/21 | 1,635 | 1,645 | 1,616 | 1,635 | 225,400 |
| 2024/02/20 | 1,661 | 1,680 | 1,628 | 1,632 | 276,400 |
| 2024/02/19 | 1,650 | 1,668 | 1,638 | 1,656 | 336,700 |
| 2024/02/16 | 1,654 | 1,695 | 1,651 | 1,670 | 349,300 |
| 2024/02/15 | 1,680 | 1,686 | 1,632 | 1,650 | 288,200 |
| 2024/02/14 | 1,697 | 1,698 | 1,622 | 1,645 | 355,000 |
| 2024/02/13 | 1,630 | 1,693 | 1,602 | 1,679 | 776,000 |
| 2024/02/09 | 1,561 | 1,608 | 1,560 | 1,586 | 411,300 |
| 2024/02/08 | 1,563 | 1,568 | 1,529 | 1,566 | 380,600 |
| 2024/02/07 | 1,568 | 1,576 | 1,554 | 1,562 | 300,200 |
| 2024/02/06 | 1,560 | 1,579 | 1,531 | 1,577 | 546,800 |
| 2024/02/05 | 1,594 | 1,618 | 1,551 | 1,580 | 829,300 |
| 2024/02/02 | 1,573 | 1,594 | 1,562 | 1,571 | 299,100 |
| 2024/02/01 | 1,565 | 1,586 | 1,560 | 1,565 | 266,400 |
| 2024/01/31 | 1,551 | 1,573 | 1,551 | 1,573 | 224,600 |
| 2024/01/30 | 1,648 | 1,656 | 1,552 | 1,556 | 771,900 |
| 2024/01/29 | 1,572 | 1,711 | 1,565 | 1,687 | 680,000 |
| 2024/01/26 | 1,562 | 1,577 | 1,543 | 1,557 | 234,700 |
| 2024/01/25 | 1,518 | 1,573 | 1,517 | 1,565 | 345,100 |
| 2024/01/24 | 1,523 | 1,538 | 1,502 | 1,524 | 338,400 |
| 2024/01/23 | 1,564 | 1,567 | 1,534 | 1,534 | 193,900 |
| 2024/01/22 | 1,538 | 1,569 | 1,531 | 1,566 | 131,600 |
| 2024/01/19 | 1,550 | 1,553 | 1,516 | 1,522 | 154,800 |
| 2024/01/18 | 1,537 | 1,557 | 1,524 | 1,533 | 125,300 |
| 2024/01/17 | 1,554 | 1,578 | 1,537 | 1,537 | 243,600 |
| 2024/01/16 | 1,600 | 1,602 | 1,562 | 1,567 | 203,000 |
| 2024/01/15 | 1,521 | 1,610 | 1,520 | 1,586 | 541,000 |
| 2024/01/12 | 1,560 | 1,565 | 1,504 | 1,510 | 308,700 |
| 2024/01/11 | 1,551 | 1,572 | 1,548 | 1,563 | 249,200 |
| 2024/01/10 | 1,555 | 1,563 | 1,537 | 1,539 | 200,000 |
| 2024/01/09 | 1,548 | 1,578 | 1,548 | 1,558 | 239,300 |
| 2024/01/05 | 1,566 | 1,576 | 1,536 | 1,536 | 170,000 |
| 2024/01/04 | 1,549 | 1,573 | 1,522 | 1,564 | 145,100 |
| 2023/12/29 | 1,524 | 1,550 | 1,518 | 1,550 | 195,400 |
| 2023/12/28 | 1,523 | 1,523 | 1,502 | 1,520 | 100,000 |
| 2023/12/27 | 1,493 | 1,523 | 1,493 | 1,523 | 127,500 |
| 2023/12/26 | 1,498 | 1,502 | 1,483 | 1,497 | 94,500 |
| 2023/12/25 | 1,526 | 1,528 | 1,496 | 1,499 | 87,200 |
| 2023/12/22 | 1,480 | 1,517 | 1,480 | 1,515 | 121,200 |
| 2023/12/21 | 1,480 | 1,487 | 1,467 | 1,472 | 123,100 |
| 2023/12/20 | 1,473 | 1,507 | 1,466 | 1,487 | 166,500 |
| 2023/12/19 | 1,453 | 1,469 | 1,434 | 1,468 | 163,900 |
| 2023/12/18 | 1,421 | 1,458 | 1,407 | 1,446 | 181,200 |
| 2023/12/15 | 1,472 | 1,485 | 1,431 | 1,440 | 171,600 |
| 2023/12/14 | 1,524 | 1,535 | 1,463 | 1,464 | 270,900 |
| 2023/12/13 | 1,569 | 1,571 | 1,522 | 1,531 | 150,200 |
| 2023/12/12 | 1,567 | 1,571 | 1,549 | 1,550 | 103,800 |
| 2023/12/11 | 1,530 | 1,567 | 1,530 | 1,559 | 123,000 |
| 2023/12/08 | 1,565 | 1,574 | 1,513 | 1,519 | 224,700 |
| 2023/12/07 | 1,556 | 1,572 | 1,554 | 1,564 | 139,300 |
| 2023/12/06 | 1,549 | 1,580 | 1,549 | 1,580 | 229,700 |
| 2023/12/05 | 1,560 | 1,574 | 1,548 | 1,548 | 151,100 |
| 2023/12/04 | 1,563 | 1,573 | 1,554 | 1,571 | 148,700 |
| 2023/12/01 | 1,576 | 1,578 | 1,560 | 1,569 | 193,200 |
| 2023/11/30 | 1,512 | 1,565 | 1,510 | 1,559 | 269,300 |
| 2023/11/29 | 1,500 | 1,518 | 1,491 | 1,512 | 139,400 |
| 2023/11/28 | 1,493 | 1,520 | 1,484 | 1,503 | 216,800 |
| 2023/11/27 | 1,524 | 1,528 | 1,486 | 1,494 | 280,300 |
| 2023/11/24 | 1,524 | 1,540 | 1,513 | 1,521 | 238,000 |
| 2023/11/22 | 1,495 | 1,573 | 1,489 | 1,529 | 448,500 |
| 2023/11/21 | 1,480 | 1,499 | 1,464 | 1,495 | 213,500 |
| 2023/11/20 | 1,499 | 1,528 | 1,480 | 1,480 | 304,900 |
| 2023/11/17 | 1,500 | 1,507 | 1,487 | 1,500 | 353,300 |
| 2023/11/16 | 1,538 | 1,547 | 1,514 | 1,515 | 278,000 |
| 2023/11/15 | 1,580 | 1,581 | 1,536 | 1,553 | 326,500 |
| 2023/11/14 | 1,559 | 1,561 | 1,540 | 1,548 | 170,700 |
| 2023/11/13 | 1,564 | 1,572 | 1,537 | 1,546 | 198,200 |
| 2023/11/10 | 1,556 | 1,567 | 1,538 | 1,561 | 156,100 |
| 2023/11/09 | 1,554 | 1,571 | 1,544 | 1,568 | 181,600 |
| 2023/11/08 | 1,592 | 1,604 | 1,535 | 1,555 | 544,500 |
| 2023/11/07 | 1,538 | 1,592 | 1,521 | 1,575 | 517,600 |
| 2023/11/06 | 1,595 | 1,613 | 1,539 | 1,575 | 951,000 |
| 2023/11/02 | 1,572 | 1,583 | 1,536 | 1,571 | 330,300 |
| 2023/11/01 | 1,516 | 1,572 | 1,513 | 1,566 | 488,300 |
| 2023/10/31 | 1,443 | 1,498 | 1,436 | 1,491 | 258,800 |
| 2023/10/30 | 1,448 | 1,463 | 1,413 | 1,427 | 206,900 |
| 2023/10/27 | 1,433 | 1,458 | 1,413 | 1,447 | 150,000 |
| 2023/10/26 | 1,429 | 1,449 | 1,402 | 1,418 | 155,400 |
| 2023/10/25 | 1,467 | 1,473 | 1,437 | 1,439 | 157,700 |
| 2023/10/24 | 1,448 | 1,470 | 1,407 | 1,458 | 204,600 |
| 2023/10/23 | 1,480 | 1,488 | 1,446 | 1,446 | 149,700 |
| 2023/10/20 | 1,500 | 1,509 | 1,477 | 1,481 | 128,100 |
| 2023/10/19 | 1,513 | 1,529 | 1,478 | 1,500 | 179,900 |
| 2023/10/18 | 1,507 | 1,520 | 1,500 | 1,516 | 171,700 |
| 2023/10/17 | 1,509 | 1,528 | 1,486 | 1,495 | 147,800 |
| 2023/10/16 | 1,486 | 1,513 | 1,473 | 1,489 | 142,600 |
| 2023/10/13 | 1,502 | 1,537 | 1,485 | 1,493 | 203,100 |
| 2023/10/12 | 1,490 | 1,535 | 1,490 | 1,528 | 189,900 |
| 2023/10/11 | 1,491 | 1,502 | 1,476 | 1,488 | 150,300 |
| 2023/10/10 | 1,460 | 1,497 | 1,459 | 1,487 | 182,400 |
| 2023/10/06 | 1,423 | 1,461 | 1,420 | 1,441 | 200,200 |
| 2023/10/05 | 1,370 | 1,437 | 1,366 | 1,427 | 248,600 |
| 2023/10/04 | 1,386 | 1,409 | 1,353 | 1,353 | 241,300 |
| 2023/10/03 | 1,445 | 1,447 | 1,413 | 1,416 | 183,600 |