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
2002/12/30 388 389 387 389 38,000
2002/12/27 383 394 380 387 177,000
2002/12/26 374 386 374 383 109,000
2002/12/25 370 377 370 374 127,000
2002/12/24 374 378 365 370 220,000
2002/12/20 379 387 369 369 395,000
2002/12/19 375 379 366 374 178,000
2002/12/18 388 388 368 373 90,000
2002/12/17 383 390 383 388 152,000
2002/12/16 388 388 382 382 120,000
2002/12/13 391 393 388 388 266,000
2002/12/12 405 405 396 396 166,000
2002/12/11 404 406 404 405 51,000
2002/12/10 405 405 395 396 115,000
2002/12/09 405 412 403 412 164,000
2002/12/06 402 403 391 400 179,000
2002/12/05 400 404 396 402 140,000
2002/12/04 408 408 400 405 168,000
2002/12/03 411 411 404 408 66,000
2002/12/02 409 412 407 410 90,000
2002/11/29 406 407 402 407 143,000
2002/11/28 394 413 394 406 343,000
2002/11/27 369 383 367 374 217,000
2002/11/26 376 376 369 369 170,000
2002/11/25 365 380 365 372 96,000
2002/11/22 366 368 360 360 232,000
2002/11/21 370 378 366 367 176,000
2002/11/20 350 363 349 360 118,000
2002/11/19 350 356 347 353 177,000
2002/11/18 360 362 350 350 135,000
2002/11/15 360 362 345 345 252,000
2002/11/14 369 372 363 363 226,000
2002/11/13 368 371 365 368 128,000
2002/11/12 369 379 366 366 179,000
2002/11/11 376 376 372 373 82,000
2002/11/08 375 376 374 376 80,000
2002/11/07 383 384 370 370 213,000
2002/11/06 385 392 382 383 161,000
2002/11/05 380 384 376 384 192,000
2002/11/01 370 372 365 369 113,000
2002/10/31 381 381 366 368 263,000
2002/10/30 382 385 382 383 216,000
2002/10/29 387 395 383 386 84,000
2002/10/28 390 394 386 392 66,000
2002/10/25 380 396 373 396 137,000
2002/10/24 384 385 377 383 77,000
2002/10/23 375 389 374 383 109,000
2002/10/22 387 387 370 370 125,000
2002/10/21 390 393 386 386 142,000
2002/10/18 389 396 387 388 128,000
2002/10/17 382 384 374 374 193,000
2002/10/16 391 393 382 382 143,000
2002/10/15 389 389 384 387 28,000
2002/10/11 378 385 374 379 32,000
2002/10/10 367 367 356 364 137,000
2002/10/09 375 375 366 367 86,000
2002/10/08 366 380 366 375 101,000
2002/10/07 390 390 366 366 107,000
2002/10/04 388 390 381 390 89,000
2002/10/03 394 402 386 388 79,000
2002/10/02 401 404 393 394 173,000
2002/10/01 401 404 399 399 103,000
2002/09/30 402 419 402 419 87,000
2002/09/27 410 416 408 412 174,000
2002/09/26 400 408 394 395 58,000
2002/09/25 404 404 394 395 61,000
2002/09/24 410 410 395 409 47,000
2002/09/20 403 416 403 406 67,000
2002/09/19 401 421 401 406 118,000
2002/09/18 409 409 395 398 76,000
2002/09/17 394 413 394 409 72,000
2002/09/13 388 394 388 394 227,000
2002/09/12 398 399 397 398 80,000
2002/09/11 394 399 391 398 116,000
2002/09/10 396 398 383 389 114,000
2002/09/09 380 402 380 396 128,000
2002/09/06 386 386 372 378 125,000
2002/09/05 385 390 383 388 189,000
2002/09/04 402 402 374 383 191,000
2002/09/03 416 416 404 406 96,000
2002/09/02 419 420 413 416 35,000
2002/08/30 405 419 405 419 64,000
2002/08/29 420 420 397 402 112,000
2002/08/28 425 425 414 420 74,000
2002/08/27 433 433 420 425 89,000
2002/08/26 420 433 419 433 75,000
2002/08/23 424 428 416 419 61,000
2002/08/22 413 423 409 423 152,000
2002/08/21 407 419 407 413 67,000
2002/08/20 412 419 410 412 98,000
2002/08/19 422 422 413 413 59,000
2002/08/16 413 418 410 418 99,000
2002/08/15 407 412 407 412 61,000
2002/08/14 402 408 400 400 130,000
2002/08/13 411 411 408 408 44,000
2002/08/12 414 415 407 411 47,000
2002/08/09 415 418 414 414 100,000
2002/08/08 414 415 408 409 67,000
2002/08/07 417 417 397 408 82,000
2002/08/06 411 412 395 408 178,000
2002/08/05 405 412 405 412 141,000
2002/08/02 419 419 405 405 140,000
2002/08/01 414 419 414 419 88,000
2002/07/31 405 417 404 407 47,000
2002/07/30 411 417 404 404 125,000
2002/07/29 409 409 397 397 86,000
2002/07/26 414 414 396 397 93,000
2002/07/25 417 422 414 414 162,000
2002/07/24 428 428 412 412 70,000
2002/07/23 411 429 411 428 110,000
2002/07/22 411 424 411 416 47,000
2002/07/19 427 427 416 416 60,000
2002/07/18 416 425 416 417 94,000
2002/07/17 426 428 414 416 60,000
2002/07/16 425 430 422 426 92,000
2002/07/15 437 437 420 424 103,000
2002/07/12 432 437 432 432 54,000
2002/07/11 445 445 428 432 87,000
2002/07/10 446 450 441 448 69,000
2002/07/09 446 446 438 446 89,000
2002/07/08 452 454 442 446 114,000
2002/07/05 437 442 437 442 9,000
2002/07/04 435 442 435 437 113,000
2002/07/03 426 436 426 435 125,000
2002/07/02 431 431 426 426 137,000
2002/07/01 435 440 431 431 58,000
2002/06/28 424 435 424 435 106,000
2002/06/27 426 434 422 423 207,000
2002/06/26 435 435 426 426 65,000
2002/06/25 430 440 430 435 42,000
2002/06/24 422 426 421 423 81,000
2002/06/21 426 427 425 425 51,000
2002/06/20 427 429 425 427 142,000
2002/06/19 431 432 425 430 160,000
2002/06/18 441 441 431 432 61,000
2002/06/17 431 432 420 421 133,000
2002/06/14 437 440 435 440 375,000
2002/06/13 461 462 442 442 101,000
2002/06/12 462 466 460 461 34,000
2002/06/11 468 473 468 472 32,000
2002/06/10 470 488 460 478 279,000
2002/06/07 465 479 460 460 156,000
2002/06/06 485 487 476 480 237,000
2002/06/05 470 482 468 470 143,000
2002/06/04 479 481 464 472 136,000
2002/06/03 475 480 475 476 50,000
2002/05/31 476 480 474 476 99,000
2002/05/30 462 474 462 474 85,000
2002/05/29 468 470 465 466 76,000
2002/05/28 462 472 462 472 156,000
2002/05/27 490 490 476 476 175,000
2002/05/24 482 500 475 491 1,010,000
2002/05/23 474 475 469 471 631,000
2002/05/22 446 465 445 465 337,000
2002/05/21 442 447 440 447 84,000
2002/05/20 443 452 439 450 205,000
2002/05/17 434 436 431 433 155,000
2002/05/16 427 437 424 432 198,000
2002/05/15 430 435 424 424 130,000
2002/05/14 425 429 423 427 99,000
2002/05/13 427 427 422 422 32,000
2002/05/10 431 432 425 427 87,000
2002/05/09 437 442 432 434 58,000
2002/05/08 428 438 428 436 260,000
2002/05/07 448 448 432 436 57,000
2002/05/02 447 452 445 451 147,000
2002/05/01 449 452 446 446 136,000
2002/04/30 442 447 442 444 129,000
2002/04/26 461 461 451 452 113,000
2002/04/25 461 463 455 457 230,000
2002/04/24 464 464 450 451 100,000
2002/04/23 446 465 442 464 269,000
2002/04/22 444 455 442 443 218,000
2002/04/19 430 443 428 443 208,000
2002/04/18 422 433 421 428 282,000
2002/04/17 431 444 419 427 172,000
2002/04/16 429 430 426 429 53,000
2002/04/15 430 431 425 430 230,000
2002/04/12 439 439 418 426 85,000
2002/04/11 430 431 426 430 92,000
2002/04/10 420 427 418 425 205,000
2002/04/09 427 430 422 422 167,000
2002/04/08 430 433 427 427 64,000
2002/04/05 430 430 422 429 66,000
2002/04/04 433 434 425 425 66,000
2002/04/03 425 438 420 437 100,000
2002/04/02 419 424 418 420 36,000
2002/04/01 430 430 420 424 65,000
2002/03/29 460 460 431 432 213,000
2002/03/28 441 467 438 462 153,000
2002/03/27 444 452 439 446 86,000
2002/03/26 448 449 446 446 137,000
2002/03/25 460 461 452 458 141,000
2002/03/22 461 470 454 461 138,000
2002/03/20 468 470 453 456 247,000
2002/03/19 451 456 443 448 128,000
2002/03/18 453 460 449 450 122,000
2002/03/15 450 456 445 449 196,000
2002/03/14 465 465 445 445 182,000
2002/03/13 466 476 466 466 88,000
2002/03/12 486 486 465 466 76,000
2002/03/11 471 484 471 482 112,000
2002/03/08 460 470 460 468 392,000
2002/03/07 439 460 439 453 138,000
2002/03/06 461 463 435 439 192,000
2002/03/05 474 478 465 466 68,000
2002/03/04 464 474 458 474 210,000
2002/03/01 460 460 445 454 90,000
2002/02/28 449 470 446 464 355,000
2002/02/27 427 445 427 444 216,000
2002/02/26 422 427 419 427 172,000
2002/02/25 421 422 408 422 106,000
2002/02/22 418 425 414 420 115,000
2002/02/21 415 418 400 418 110,000
2002/02/20 410 415 405 415 79,000
2002/02/19 418 418 407 410 24,000
2002/02/18 410 415 409 415 9,000
2002/02/15 416 420 393 415 188,000
2002/02/14 414 424 414 418 132,000
2002/02/13 410 415 408 415 82,000
2002/02/12 418 418 404 409 144,000
2002/02/08 409 412 400 408 192,000
2002/02/07 378 396 377 396 105,000
2002/02/06 378 379 373 378 132,000
2002/02/05 377 378 367 378 106,000
2002/02/04 387 387 378 378 77,000
2002/02/01 402 402 383 387 125,000
2002/01/31 400 408 400 403 121,000
2002/01/30 391 400 390 400 366,000
2002/01/29 394 394 390 390 117,000
2002/01/28 394 394 390 394 112,000
2002/01/25 394 395 385 394 131,000
2002/01/24 390 391 383 384 210,000
2002/01/23 370 395 365 392 222,000
2002/01/22 370 375 368 370 109,000
2002/01/21 360 368 358 368 85,000
2002/01/18 353 359 352 353 181,000
2002/01/17 353 356 352 353 67,000
2002/01/16 355 363 351 352 202,000
2002/01/15 374 374 350 355 114,000
2002/01/11 380 381 374 375 97,000
2002/01/10 376 380 373 374 126,000
2002/01/09 371 385 370 376 194,000
2002/01/08 377 380 371 371 226,000
2002/01/07 380 383 377 377 187,000
2002/01/04 385 385 379 380 104,000

このページの先頭へ