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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |
| 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 |