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

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
2026/06/05 2,294 2,325 2,272 2,282 136,700
2026/06/04 2,277 2,304 2,268 2,273 129,700
2026/06/03 2,264 2,303 2,237 2,299 200,600
2026/06/02 2,271 2,276 2,233 2,252 206,600
2026/06/01 2,286 2,297 2,236 2,288 190,000
2026/05/29 2,269 2,311 2,266 2,286 211,300
2026/05/28 2,291 2,300 2,253 2,274 160,300
2026/05/27 2,250 2,291 2,210 2,280 209,900
2026/05/26 2,276 2,310 2,265 2,272 118,600
2026/05/25 2,325 2,325 2,264 2,280 137,900
2026/05/22 2,308 2,355 2,278 2,340 194,900
2026/05/21 2,323 2,347 2,296 2,296 160,400
2026/05/20 2,318 2,337 2,270 2,297 179,400
2026/05/19 2,325 2,358 2,312 2,335 193,000
2026/05/18 2,286 2,342 2,269 2,303 203,500
2026/05/15 2,203 2,335 2,203 2,304 250,800
2026/05/14 2,241 2,241 2,197 2,197 125,900
2026/05/13 2,252 2,256 2,224 2,240 113,500
2026/05/12 2,250 2,261 2,230 2,246 142,600
2026/05/11 2,182 2,223 2,178 2,221 184,100
2026/05/08 2,185 2,193 2,142 2,189 182,100
2026/05/07 2,171 2,215 2,139 2,185 235,200
2026/05/01 2,150 2,166 2,111 2,154 184,600
2026/04/30 2,141 2,159 2,121 2,150 196,300
2026/04/28 2,142 2,180 2,132 2,173 152,700
2026/04/27 2,144 2,159 2,125 2,141 106,500
2026/04/24 2,181 2,189 2,124 2,165 121,400
2026/04/23 2,183 2,202 2,170 2,190 119,800
2026/04/22 2,220 2,225 2,190 2,197 121,800
2026/04/21 2,245 2,261 2,231 2,232 81,100
2026/04/20 2,299 2,299 2,245 2,245 82,500
2026/04/17 2,289 2,300 2,276 2,280 95,800
2026/04/16 2,287 2,301 2,273 2,280 113,300
2026/04/15 2,241 2,278 2,241 2,254 146,500
2026/04/14 2,265 2,274 2,230 2,230 127,800
2026/04/13 2,252 2,277 2,244 2,251 92,900
2026/04/10 2,301 2,316 2,276 2,276 99,500
2026/04/09 2,316 2,339 2,292 2,292 143,400
2026/04/08 2,353 2,358 2,313 2,316 176,700
2026/04/07 2,268 2,297 2,268 2,287 131,000
2026/04/06 2,208 2,256 2,204 2,252 147,700
2026/04/03 2,195 2,202 2,181 2,197 129,400
2026/03/27 2,156 2,182 2,143 2,166 238,300
2026/03/26 2,169 2,175 2,134 2,159 143,100
2026/03/25 2,166 2,178 2,157 2,174 141,200
2026/03/24 2,149 2,152 2,111 2,119 130,800
2026/03/23 2,120 2,125 2,090 2,100 178,200
2026/03/19 2,144 2,160 2,141 2,146 201,400
2026/03/18 2,181 2,199 2,175 2,199 126,600
2026/03/17 2,163 2,186 2,146 2,153 90,200
2026/03/16 2,168 2,178 2,140 2,141 110,200
2026/03/13 2,135 2,178 2,135 2,145 183,500
2026/03/12 2,219 2,219 2,158 2,167 179,400
2026/03/11 2,240 2,278 2,220 2,245 161,800
2026/03/10 2,211 2,227 2,194 2,214 170,000
2026/03/09 2,127 2,185 2,114 2,170 213,400
2026/03/06 2,205 2,251 2,189 2,251 179,800
2026/03/05 2,218 2,259 2,208 2,229 212,700
2026/03/04 2,190 2,196 2,106 2,151 360,400
2026/03/03 2,289 2,307 2,235 2,235 242,900
2026/03/02 2,301 2,303 2,243 2,291 298,100
2026/02/27 2,338 2,380 2,320 2,373 246,100
2026/02/26 2,350 2,376 2,325 2,325 208,900
2026/02/25 2,317 2,344 2,290 2,329 207,600
2026/02/24 2,290 2,307 2,243 2,300 151,800
2026/02/20 2,284 2,299 2,262 2,269 159,500
2026/02/19 2,258 2,316 2,256 2,304 149,400
2026/02/18 2,270 2,272 2,246 2,257 147,600
2026/02/17 2,247 2,277 2,243 2,250 184,800
2026/02/16 2,271 2,272 2,220 2,243 199,500
2026/02/13 2,231 2,317 2,222 2,248 359,100
2026/02/12 2,220 2,235 2,204 2,212 222,100
2026/02/10 2,228 2,246 2,212 2,212 211,400
2026/02/09 2,247 2,247 2,200 2,212 221,900
2026/02/06 2,171 2,192 2,163 2,189 135,100
2026/02/05 2,220 2,222 2,175 2,179 180,200
2026/02/04 2,166 2,192 2,154 2,181 156,300
2026/02/03 2,103 2,180 2,100 2,166 213,200
2026/02/02 2,145 2,149 2,088 2,090 198,600
2026/01/30 2,126 2,138 2,108 2,126 155,800
2026/01/29 2,088 2,134 2,075 2,126 151,000
2026/01/28 2,103 2,105 2,085 2,088 135,100
2026/01/27 2,114 2,125 2,088 2,123 156,100
2026/01/26 2,136 2,142 2,123 2,125 144,300
2026/01/23 2,187 2,189 2,153 2,180 113,200
2026/01/22 2,150 2,191 2,143 2,176 169,200
2026/01/21 2,149 2,153 2,125 2,140 120,400
2026/01/20 2,173 2,173 2,152 2,169 119,400
2026/01/19 2,199 2,203 2,163 2,173 102,700
2026/01/16 2,188 2,199 2,179 2,197 126,700
2026/01/15 2,149 2,200 2,147 2,188 190,600
2026/01/14 2,135 2,145 2,125 2,145 178,100
2026/01/13 2,140 2,142 2,121 2,121 140,600
2026/01/09 2,108 2,124 2,095 2,095 137,500
2026/01/08 2,086 2,112 2,079 2,086 115,600
2026/01/07 2,050 2,129 2,045 2,093 180,200
2026/01/06 2,048 2,090 2,041 2,083 173,200
2026/01/05 2,024 2,038 2,013 2,030 148,200
2025/12/30 2,055 2,057 2,024 2,024 89,600
2025/12/29 2,049 2,056 2,034 2,056 134,600
2025/12/26 2,022 2,042 2,022 2,031 99,500
2025/12/25 2,022 2,022 2,007 2,015 50,200
2025/12/24 2,019 2,027 2,002 2,009 85,800
2025/12/23 2,005 2,035 2,000 2,020 131,200
2025/12/22 2,005 2,021 1,991 2,005 171,500
2025/12/19 1,998 2,013 1,976 1,987 145,800
2025/12/18 1,974 1,994 1,968 1,994 116,900
2025/12/17 1,977 1,977 1,932 1,971 147,400
2025/12/16 1,995 1,995 1,969 1,969 142,900
2025/12/15 1,958 2,005 1,952 2,002 129,600
2025/12/12 1,946 1,963 1,940 1,954 190,500
2025/12/11 1,969 1,972 1,934 1,938 113,700
2025/12/10 1,960 1,965 1,945 1,950 166,800
2025/12/09 1,965 1,973 1,944 1,953 131,500
2025/12/08 1,948 1,972 1,942 1,968 163,200
2025/12/05 2,032 2,032 1,945 1,955 380,500
2025/12/04 1,962 2,035 1,962 2,032 379,200
2025/12/03 1,931 1,970 1,929 1,970 352,200
2025/12/02 1,915 1,930 1,907 1,926 152,800
2025/12/01 1,949 1,952 1,913 1,913 165,900
2025/11/28 1,938 1,947 1,932 1,940 185,600
2025/11/27 1,912 1,943 1,912 1,932 213,900
2025/11/26 1,888 1,918 1,888 1,907 237,100
2025/11/25 1,880 1,884 1,857 1,874 201,300
2025/11/21 1,820 1,866 1,819 1,866 237,300
2025/11/20 1,844 1,849 1,827 1,827 189,300
2025/11/19 1,807 1,839 1,804 1,827 194,100
2025/11/18 1,820 1,834 1,794 1,795 162,600
2025/11/17 1,811 1,843 1,798 1,832 314,600
2025/11/14 1,817 1,833 1,790 1,801 433,700
2025/11/13 1,825 1,827 1,806 1,806 159,200
2025/11/12 1,800 1,823 1,797 1,803 186,500
2025/11/11 1,810 1,821 1,786 1,799 126,900
2025/11/10 1,786 1,804 1,778 1,804 141,100
2025/11/07 1,771 1,779 1,767 1,777 117,900
2025/11/06 1,765 1,793 1,760 1,779 130,700
2025/11/05 1,767 1,782 1,735 1,762 210,000
2025/11/04 1,768 1,790 1,761 1,778 149,300
2025/10/31 1,783 1,792 1,763 1,772 170,400
2025/10/30 1,775 1,786 1,768 1,778 178,800
2025/10/29 1,779 1,785 1,765 1,779 192,800
2025/10/28 1,791 1,810 1,774 1,779 235,700
2025/10/27 1,800 1,816 1,800 1,805 167,500
2025/10/24 1,787 1,798 1,784 1,789 91,400
2025/10/23 1,801 1,813 1,791 1,791 153,500
2025/10/22 1,823 1,833 1,808 1,810 226,700
2025/10/21 1,833 1,843 1,823 1,823 185,400
2025/10/20 1,827 1,835 1,823 1,832 183,100
2025/10/17 1,802 1,817 1,797 1,808 100,600
2025/10/16 1,802 1,818 1,802 1,808 86,600
2025/10/15 1,784 1,808 1,775 1,802 115,700
2025/10/14 1,754 1,784 1,749 1,764 217,800
2025/10/10 1,810 1,816 1,783 1,790 165,600
2025/10/09 1,808 1,837 1,807 1,825 184,000
2025/10/08 1,815 1,833 1,809 1,810 133,100
2025/10/07 1,820 1,836 1,810 1,811 160,000
2025/10/06 1,830 1,830 1,795 1,825 185,900
2025/10/03 1,774 1,798 1,773 1,783 108,700
2025/10/02 1,802 1,815 1,775 1,775 226,000
2025/10/01 1,843 1,848 1,794 1,801 258,400
2025/09/30 1,860 1,872 1,836 1,863 273,500
2025/09/29 1,863 1,865 1,837 1,865 169,600
2025/09/26 1,873 1,906 1,873 1,896 238,000
2025/09/25 1,885 1,899 1,876 1,885 177,800
2025/09/24 1,870 1,883 1,860 1,879 179,900
2025/09/22 1,877 1,883 1,866 1,866 188,900
2025/09/19 1,880 1,895 1,865 1,877 292,200
2025/09/18 1,880 1,897 1,871 1,874 188,900
2025/09/17 1,904 1,904 1,872 1,880 268,200
2025/09/16 1,905 1,919 1,899 1,907 145,000
2025/09/12 1,916 1,926 1,905 1,905 203,300
2025/09/11 1,897 1,912 1,879 1,904 286,700
2025/09/10 1,884 1,904 1,882 1,896 158,500
2025/09/09 1,899 1,910 1,873 1,885 311,600
2025/09/08 1,895 1,904 1,889 1,892 141,200
2025/09/05 1,880 1,884 1,869 1,882 175,500
2025/09/04 1,848 1,892 1,846 1,880 289,000
2025/09/03 1,853 1,859 1,824 1,828 163,100
2025/09/02 1,839 1,853 1,838 1,853 192,100
2025/09/01 1,842 1,856 1,825 1,828 203,500
2025/08/29 1,845 1,877 1,842 1,842 154,800
2025/08/28 1,816 1,858 1,815 1,858 153,100
2025/08/27 1,820 1,825 1,806 1,823 153,600
2025/08/26 1,842 1,843 1,814 1,814 173,800
2025/08/25 1,836 1,847 1,832 1,842 145,700
2025/08/22 1,824 1,835 1,822 1,830 236,200
2025/08/21 1,847 1,847 1,824 1,824 195,000
2025/08/20 1,855 1,860 1,849 1,851 158,800
2025/08/19 1,857 1,865 1,853 1,855 162,800
2025/08/18 1,878 1,878 1,855 1,857 294,000
2025/08/15 1,828 1,871 1,828 1,870 402,100
2025/08/14 1,865 1,870 1,825 1,825 315,500
2025/08/13 1,870 1,885 1,860 1,872 264,700
2025/08/12 1,847 1,872 1,845 1,866 226,900
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

このページの先頭へ