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
1986/12/27 935 938 920 935 228,037
1986/12/26 923 923 900 915 295,048
1986/12/25 930 940 915 920 1,160,190
1986/12/24 900 925 896 925 1,324,217
1986/12/23 900 905 890 900 483,079
1986/12/22 898 900 881 900 85,014
1986/12/19 871 905 871 900 170,028
1986/12/18 899 900 875 875 114,019
1986/12/17 910 910 890 900 190,031
1986/12/16 900 910 892 900 272,045
1986/12/15 885 885 875 885 241,040
1986/12/12 860 891 860 875 319,052
1986/12/11 880 882 870 870 81,013
1986/12/10 902 902 886 887 141,023
1986/12/09 910 922 905 905 140,023
1986/12/08 915 925 900 916 233,038
1986/12/06 920 920 910 915 79,013
1986/12/05 910 924 910 924 345,057
1986/12/04 922 926 915 915 255,042
1986/12/03 895 920 880 920 555,091
1986/12/02 901 902 861 890 424,070
1986/12/01 928 928 903 903 177,029
1986/11/29 920 930 900 918 596,098
1986/11/28 890 920 880 920 700,115
1986/11/27 849 890 835 861 845,139
1986/11/26 777 821 777 819 648,106
1986/11/25 770 780 764 770 204,033
1986/11/22 751 760 750 755 70,011
1986/11/21 745 760 745 750 85,014
1986/11/20 749 764 746 755 175,029
1986/11/19 740 749 710 740 824,135
1986/11/18 760 769 750 760 78,013
1986/11/17 755 770 755 757 37,006
1986/11/14 750 756 748 756 62,010
1986/11/13 761 765 755 760 56,009
1986/11/12 770 785 740 740 58,010
1986/11/11 731 740 730 730 55,009
1986/11/10 730 740 715 726 122,020
1986/11/07 713 735 712 725 113,019
1986/11/06 720 725 701 710 202,033
1986/11/05 745 760 720 720 78,013
1986/11/04 765 770 750 750 52,009
1986/11/01 750 761 750 760 16,003
1986/10/31 780 800 750 750 274,045
1986/10/30 775 777 765 777 219,036
1986/10/29 711 750 711 750 110,018
1986/10/28 710 715 705 710 27,004
1986/10/27 709 710 700 700 14,002
1986/10/25 731 734 729 734 17,003
1986/10/24 740 769 730 730 90,015
1986/10/23 685 735 685 735 129,021
1986/10/22 710 715 700 700 140,023
1986/10/21 740 740 700 700 61,010
1986/10/20 749 749 740 740 43,007
1986/10/17 751 770 750 750 39,006
1986/10/16 796 796 740 740 86,014
1986/10/15 790 790 775 786 10,002
1986/10/14 767 800 767 800 11,002
1986/10/13 800 800 760 765 57,009
1986/10/09 790 800 785 790 131,021
1986/10/08 790 805 790 800 46,008
1986/10/07 780 790 780 790 25,004
1986/10/06 797 797 781 781 32,005
1986/10/04 740 761 740 740 87,014
1986/10/03 780 785 740 740 113,019
1986/10/02 820 821 780 780 69,011
1986/10/01 836 845 815 815 79,013
1986/09/30 880 880 838 838 50,008
1986/09/29 885 888 870 870 75,012
1986/09/27 885 885 885 885 45,007
1986/09/26 884 884 835 835 89,015
1986/09/25 884 885 865 865 85,014
1986/09/24 885 885 885 885 71,012
1986/09/22 859 899 851 895 41,007
1986/09/19 870 900 860 860 48,008
1986/09/18 869 880 860 880 53,009
1986/09/17 880 900 860 860 45,007
1986/09/16 910 910 890 890 83,014
1986/09/12 930 931 920 920 157,026
1986/09/11 951 1,000 945 1,000 78,013
1986/09/10 944 955 941 951 55,009
1986/09/09 960 970 950 950 80,013
1986/09/08 960 980 960 980 47,008
1986/09/06 970 980 970 980 33,005
1986/09/05 980 995 971 990 37,006
1986/09/04 990 990 970 970 224,037
1986/09/03 990 991 971 980 131,021
1986/09/02 990 1,000 990 996 264,043
1986/09/01 1,040 1,040 980 981 285,047
1986/08/30 1,010 1,040 1,010 1,040 195,032
1986/08/29 980 1,030 970 1,030 204,033
1986/08/28 999 1,000 970 1,000 81,013
1986/08/27 1,000 1,040 990 990 144,024
1986/08/26 1,070 1,080 1,060 1,060 111,018
1986/08/25 1,060 1,080 1,030 1,080 206,034
1986/08/23 1,040 1,060 990 1,060 242,040
1986/08/22 1,100 1,110 1,050 1,060 312,051
1986/08/21 1,110 1,140 1,050 1,080 1,835,301
1986/08/20 1,020 1,090 1,000 1,080 1,298,213
1986/08/19 1,030 1,030 990 999 229,038
1986/08/18 1,030 1,040 1,000 1,000 666,109
1986/08/15 1,050 1,050 990 1,010 802,132
1986/08/14 970 1,060 960 1,060 1,495,245
1986/08/13 959 972 957 960 436,072
1986/08/12 875 930 875 930 159,026
1986/08/11 869 880 860 860 42,007
1986/08/08 891 891 870 870 65,011
1986/08/07 880 900 880 890 133,022
1986/08/06 900 900 880 880 76,012
1986/08/05 900 900 890 890 48,008
1986/08/04 890 900 880 880 70,011
1986/08/02 880 882 880 880 56,009
1986/08/01 920 920 876 876 133,022
1986/07/31 951 951 918 940 111,018
1986/07/30 940 950 930 940 97,016
1986/07/29 949 961 949 950 152,025
1986/07/28 960 995 955 990 139,023
1986/07/26 989 989 961 961 142,023
1986/07/25 995 1,000 980 980 499,082
1986/07/24 1,000 1,010 980 980 945,155
1986/07/23 951 994 945 980 1,270,208
1986/07/22 924 960 924 950 541,089
1986/07/21 970 998 940 964 1,229,202
1986/07/19 956 970 950 969 640,105
1986/07/18 911 970 906 960 1,675,275
1986/07/17 880 920 870 901 489,080
1986/07/16 887 898 872 884 357,059
1986/07/15 890 921 889 902 1,079,177
1986/07/14 879 900 869 899 1,454,239
1986/07/11 835 869 835 860 564,093
1986/07/10 848 848 820 835 204,033
1986/07/09 849 859 825 848 979,161
1986/07/08 820 850 800 850 299,049
1986/07/07 811 825 811 819 187,031
1986/07/05 812 812 800 805 89,015
1986/07/04 820 828 810 810 140,023
1986/07/03 830 834 811 820 88,014
1986/07/02 831 831 820 820 237,039
1986/07/01 840 845 826 830 239,039
1986/06/30 835 840 828 830 194,032
1986/06/28 815 840 811 839 433,071
1986/06/27 820 828 805 805 543,089
1986/06/26 828 828 801 810 146,024
1986/06/25 840 845 820 833 354,058
1986/06/24 809 856 805 840 491,081
1986/06/23 805 811 800 808 140,023
1986/06/21 808 812 801 802 110,018
1986/06/20 830 830 805 818 327,054
1986/06/19 830 830 811 830 296,049
1986/06/18 849 850 830 830 946,155
1986/06/17 848 859 821 848 2,428,398
1986/06/16 790 839 786 830 1,745,286
1986/06/13 785 798 780 785 444,073
1986/06/12 775 777 767 775 256,042
1986/06/11 767 778 765 775 177,029
1986/06/10 761 774 761 765 134,022
1986/06/09 790 790 780 782 222,036
1986/06/07 775 780 770 779 187,031
1986/06/06 760 791 753 775 229,038
1986/06/05 761 779 761 762 113,019
1986/06/04 780 785 760 780 207,034
1986/06/03 793 800 775 788 590,097
1986/06/02 790 800 785 795 670,110
1986/05/31 793 793 780 785 583,096
1986/05/30 780 789 761 770 581,095
1986/05/29 786 805 771 790 1,374,225
1986/05/28 770 801 764 789 3,361,551
1986/05/27 740 763 729 760 1,573,258
1986/05/26 730 749 716 732 1,721,282
1986/05/24 697 730 690 730 1,484,243
1986/05/23 690 690 671 680 342,056
1986/05/22 660 680 660 677 211,035
1986/05/21 660 660 650 650 186,031
1986/05/20 647 651 640 640 127,021
1986/05/19 645 650 638 645 164,027
1986/05/17 640 640 637 640 59,010
1986/05/16 657 657 640 640 155,025
1986/05/15 655 659 636 636 202,033
1986/05/14 665 665 655 660 183,030
1986/05/13 660 670 655 655 143,023
1986/05/12 700 700 675 680 370,061
1986/05/09 685 696 675 696 519,085
1986/05/08 666 675 666 675 104,017
1986/05/07 660 670 660 670 37,006
1986/05/06 669 670 660 670 102,017
1986/05/02 640 670 640 669 129,021
1986/05/01 640 657 635 650 127,021
1986/04/30 654 659 640 659 147,024
1986/04/28 645 658 640 641 89,015
1986/04/26 636 645 635 638 92,015
1986/04/25 650 650 641 643 142,023
1986/04/24 656 659 640 641 137,022
1986/04/23 661 666 651 659 121,020
1986/04/22 675 680 661 661 177,029
1986/04/21 680 690 675 684 204,033
1986/04/19 695 698 680 680 437,072
1986/04/18 681 695 675 694 469,077
1986/04/17 695 695 670 671 623,102
1986/04/16 647 700 642 698 491,081
1986/04/15 661 665 635 637 268,044
1986/04/14 660 680 656 660 305,050
1986/04/11 659 659 640 650 135,022
1986/04/10 636 660 630 660 143,023
1986/04/09 632 660 632 635 57,009
1986/04/08 649 649 630 635 86,014
1986/04/07 646 670 640 640 161,026
1986/04/05 649 660 640 640 80,013
1986/04/04 640 660 640 660 501,082
1986/04/03 650 660 639 640 587,096
1986/04/02 725 725 662 662 398,065
1986/04/01 745 749 725 730 1,425,234
1986/03/31 706 749 695 730 1,468,241
1986/03/29 680 696 676 696 570,094
1986/03/28 660 700 659 662 795,130
1986/03/27 616 650 615 649 922,151
1986/03/26 640 640 615 615 1,227,201
1986/03/25 649 650 630 640 206,034
1986/03/24 660 660 642 650 691,113
1986/03/22 645 650 635 640 544,089
1986/03/20 628 650 621 621 914,150
1986/03/19 640 640 620 620 380,062
1986/03/18 640 642 628 630 944,155
1986/03/17 640 648 626 640 813,133
1986/03/15 635 643 625 625 395,065
1986/03/14 637 645 618 625 1,159,190
1986/03/13 640 651 631 637 2,734,449
1986/03/12 600 615 585 610 1,157,190
1986/03/11 585 585 575 585 260,043
1986/03/10 585 585 570 575 551,090
1986/03/07 589 589 580 582 418,069
1986/03/06 585 589 580 589 172,028
1986/03/05 566 585 566 585 203,033
1986/03/04 590 595 570 571 326,053
1986/03/03 590 600 586 586 203,033
1986/03/01 604 604 595 599 121,020
1986/02/28 620 626 593 600 1,290,212
1986/02/27 595 600 585 600 709,116
1986/02/26 581 595 581 585 791,130
1986/02/25 585 590 581 581 161,026
1986/02/24 610 610 585 599 605,099
1986/02/22 599 602 582 600 454,074
1986/02/21 600 615 585 598 1,377,226
1986/02/20 583 608 580 600 2,135,350
1986/02/19 586 586 570 583 695,114
1986/02/18 575 585 556 556 690,113
1986/02/17 588 591 575 578 753,124
1986/02/15 595 599 569 599 1,613,265
1986/02/14 540 620 539 586 5,770,947
1986/02/13 528 535 511 535 2,817,462
1986/02/12 475 500 471 500 666,109
1986/02/10 485 488 474 480 169,028
1986/02/07 472 488 470 485 556,091
1986/02/06 461 472 461 472 236,039
1986/02/05 465 466 460 461 83,014
1986/02/04 450 465 446 464 174,029
1986/02/03 451 451 446 450 26,004
1986/02/01 444 450 444 450 30,005
1986/01/31 450 450 435 440 30,005
1986/01/30 450 457 446 446 29,005
1986/01/29 450 451 445 450 72,012
1986/01/28 456 460 450 450 32,005
1986/01/27 440 451 440 451 23,004
1986/01/25 442 442 440 441 19,003
1986/01/24 450 450 435 440 68,011
1986/01/23 450 451 447 447 67,011
1986/01/22 445 451 445 450 69,011
1986/01/21 455 455 442 450 66,011
1986/01/20 460 460 455 458 89,015
1986/01/18 470 470 463 463 147,024
1986/01/17 453 470 451 469 339,056
1986/01/16 440 453 438 453 192,032
1986/01/14 440 440 438 440 23,004
1986/01/13 435 438 432 435 20,003
1986/01/10 431 435 431 435 20,003
1986/01/09 433 433 432 433 43,007
1986/01/08 431 435 430 430 114,019
1986/01/07 440 440 431 440 30,005
1986/01/06 450 450 441 441 27,004

このページの先頭へ