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
2008/12/30 428 434 421 429 152,700
2008/12/29 433 433 415 430 227,000
2008/12/26 407 425 406 425 231,300
2008/12/25 408 412 402 412 192,800
2008/12/24 414 414 397 398 289,500
2008/12/22 407 425 407 417 202,500
2008/12/19 419 423 405 406 360,000
2008/12/18 415 430 411 421 397,400
2008/12/17 438 444 400 410 599,300
2008/12/16 436 442 426 428 259,300
2008/12/15 438 446 431 446 380,100
2008/12/12 425 445 405 418 488,300
2008/12/11 429 448 422 445 719,100
2008/12/10 415 427 405 424 545,600
2008/12/09 412 420 400 412 406,300
2008/12/08 367 412 365 411 548,500
2008/12/05 360 370 352 363 459,200
2008/12/04 387 389 359 365 415,800
2008/12/03 387 394 370 377 597,000
2008/12/02 375 391 373 382 442,800
2008/12/01 419 420 400 405 356,500
2008/11/28 397 420 394 419 752,700
2008/11/27 380 405 379 402 911,700
2008/11/26 370 377 362 367 521,400
2008/11/25 375 379 358 365 755,900
2008/11/21 318 358 318 355 809,500
2008/11/20 355 359 340 340 977,000
2008/11/19 378 380 363 369 676,300
2008/11/18 373 381 367 370 1,028,700
2008/11/17 403 404 375 378 1,576,000
2008/11/14 430 435 409 414 694,900
2008/11/13 430 433 409 414 744,900
2008/11/12 447 456 437 450 497,800
2008/11/11 447 468 436 457 548,600
2008/11/10 427 452 425 447 785,700
2008/11/07 411 430 406 415 905,000
2008/11/06 423 436 421 426 685,100
2008/11/05 440 456 433 453 1,697,900
2008/11/04 445 453 408 418 1,507,400
2008/10/31 446 466 436 440 1,117,800
2008/10/30 455 525 455 506 993,100
2008/10/29 469 482 432 460 906,500
2008/10/28 404 439 383 439 1,054,600
2008/10/27 458 467 413 419 928,800
2008/10/24 508 516 460 468 555,400
2008/10/23 502 520 473 504 735,300
2008/10/22 513 547 513 520 900,400
2008/10/21 565 570 540 553 668,800
2008/10/20 535 539 515 534 433,500
2008/10/17 521 535 509 518 484,000
2008/10/16 493 530 490 496 964,500
2008/10/15 538 560 521 553 573,800
2008/10/14 544 545 510 545 1,032,100
2008/10/10 450 481 446 465 939,000
2008/10/09 480 520 460 495 1,101,900
2008/10/08 510 534 470 476 1,230,200
2008/10/07 510 567 508 548 719,500
2008/10/06 612 620 557 561 657,800
2008/10/03 663 698 626 629 774,800
2008/10/02 702 708 668 673 704,000
2008/10/01 685 725 669 692 962,000
2008/09/30 659 669 651 657 784,700
2008/09/29 738 747 706 708 327,400
2008/09/26 747 760 712 728 452,100
2008/09/25 733 753 732 742 379,900
2008/09/24 788 789 747 763 662,700
2008/09/22 786 817 776 796 1,026,100
2008/09/19 706 736 706 736 960,600
2008/09/18 684 700 664 698 598,300
2008/09/17 733 738 691 695 734,400
2008/09/16 591 737 591 732 2,115,200
2008/09/12 653 684 651 679 635,500
2008/09/11 686 691 645 652 604,800
2008/09/10 677 699 668 692 1,061,100
2008/09/09 690 708 681 697 912,100
2008/09/08 673 709 665 696 820,800
2008/09/05 620 641 617 633 722,700
2008/09/04 665 676 647 655 730,200
2008/09/03 699 709 669 675 913,500
2008/09/02 725 731 698 703 606,300
2008/09/01 736 740 716 725 537,000
2008/08/29 750 765 735 765 362,300
2008/08/28 747 762 724 730 366,900
2008/08/27 765 765 743 747 277,200
2008/08/26 748 768 738 765 377,900
2008/08/25 773 775 759 765 393,500
2008/08/22 762 771 734 745 403,300
2008/08/21 787 789 756 763 336,800
2008/08/20 775 785 766 784 568,500
2008/08/19 798 802 778 785 532,500
2008/08/18 797 844 790 828 558,400
2008/08/15 795 807 784 797 422,300
2008/08/14 794 804 774 775 459,000
2008/08/13 832 838 796 803 663,100
2008/08/12 861 866 843 847 399,400
2008/08/11 866 879 854 866 297,900
2008/08/08 836 875 828 858 346,300
2008/08/07 891 894 853 863 520,000
2008/08/06 864 891 855 886 575,700
2008/08/05 800 835 800 824 500,300
2008/08/04 820 845 806 810 843,600
2008/08/01 873 880 832 835 629,500
2008/07/31 905 913 879 896 440,600
2008/07/30 888 905 871 904 603,600
2008/07/29 862 903 845 878 721,700
2008/07/28 904 915 878 892 377,200
2008/07/25 919 925 893 894 546,900
2008/07/24 911 939 907 939 914,600
2008/07/23 905 907 891 901 992,000
2008/07/22 865 898 852 895 588,000
2008/07/18 860 874 846 850 736,700
2008/07/17 848 856 832 848 717,100
2008/07/16 809 832 791 818 785,300
2008/07/15 872 874 810 814 1,034,800
2008/07/14 875 905 871 878 564,800
2008/07/11 887 896 868 875 553,100
2008/07/10 885 902 872 887 639,200
2008/07/09 893 906 881 893 730,200
2008/07/08 904 908 855 860 767,500
2008/07/07 873 917 865 913 520,600
2008/07/04 883 900 852 871 533,300
2008/07/03 876 900 870 886 667,600
2008/07/02 910 910 878 881 669,200
2008/07/01 914 929 904 909 1,000,500
2008/06/30 878 916 856 904 1,103,500
2008/06/27 888 899 866 888 926,200
2008/06/26 873 941 862 911 1,009,800
2008/06/25 885 890 853 863 762,200
2008/06/24 865 898 862 896 588,300
2008/06/23 867 900 853 885 978,300
2008/06/20 941 948 880 892 1,428,500
2008/06/19 983 994 938 943 1,031,600
2008/06/18 999 1,017 990 1,000 611,000
2008/06/17 1,013 1,021 991 1,003 579,800
2008/06/16 1,022 1,034 985 1,014 936,400
2008/06/13 1,003 1,022 978 1,020 1,014,300
2008/06/12 995 1,006 978 981 1,021,400
2008/06/11 1,073 1,075 1,016 1,029 888,300
2008/06/10 1,103 1,104 1,046 1,054 708,200
2008/06/09 1,041 1,080 1,040 1,067 624,900
2008/06/06 1,140 1,150 1,076 1,078 854,800
2008/06/05 1,071 1,123 1,052 1,111 1,369,600
2008/06/04 1,002 1,067 986 1,061 1,114,700
2008/06/03 1,035 1,035 998 1,001 1,240,300
2008/06/02 984 1,055 978 1,046 1,447,100
2008/05/30 967 988 952 969 797,700
2008/05/29 950 970 922 965 1,196,300
2008/05/28 992 1,005 934 940 755,000
2008/05/27 963 988 959 987 541,600
2008/05/26 1,020 1,020 949 953 981,200
2008/05/23 1,022 1,044 1,001 1,023 1,012,000
2008/05/22 947 1,029 936 1,009 1,033,400
2008/05/21 968 975 951 954 881,000
2008/05/20 1,013 1,039 985 988 686,000
2008/05/19 1,034 1,044 996 1,000 962,900
2008/05/16 1,060 1,078 1,021 1,034 875,700
2008/05/15 1,025 1,082 1,025 1,054 2,124,300
2008/05/14 955 996 954 996 2,109,800
2008/05/13 898 903 874 896 868,600
2008/05/12 857 892 845 878 803,700
2008/05/09 946 949 874 877 945,200
2008/05/08 935 943 922 936 843,000
2008/05/07 954 971 944 954 1,382,700
2008/05/02 880 945 879 934 2,181,500
2008/05/01 870 887 844 850 1,185,100
2008/04/30 825 890 819 864 1,410,600
2008/04/28 807 835 790 833 1,809,000
2008/04/25 774 795 771 787 652,400
2008/04/24 758 787 749 764 595,100
2008/04/23 730 773 729 763 881,900
2008/04/22 771 771 745 750 1,086,100
2008/04/21 818 818 786 787 1,141,700
2008/04/18 803 816 783 798 1,004,000
2008/04/17 799 820 795 803 1,512,100
2008/04/16 750 774 749 769 1,093,300
2008/04/15 710 745 703 739 1,001,400
2008/04/14 720 723 709 709 1,496,200
2008/04/11 692 734 691 732 1,227,900
2008/04/10 691 695 667 689 1,214,800
2008/04/09 697 715 685 699 1,110,800
2008/04/08 705 710 695 697 1,175,100
2008/04/07 671 720 658 705 1,737,800
2008/04/04 657 696 646 670 2,270,800
2008/04/03 600 630 592 627 1,843,500
2008/04/02 580 611 578 610 1,502,300
2008/04/01 557 566 550 561 1,758,200
2008/03/31 562 570 552 557 1,112,900
2008/03/28 554 579 538 570 1,289,800
2008/03/27 563 567 554 557 1,090,900
2008/03/26 572 589 570 574 1,298,200
2008/03/25 630 630 582 605 2,641,800
2008/03/24 560 587 550 581 2,126,000
2008/03/21 535 555 528 553 1,441,500
2008/03/19 550 555 517 526 1,582,100
2008/03/18 542 548 502 520 2,373,500
2008/03/17 533 548 524 541 1,852,400
2008/03/14 653 662 604 613 1,350,100
2008/03/13 670 674 642 648 717,600
2008/03/12 700 706 680 684 802,000
2008/03/11 659 674 652 671 958,200
2008/03/10 696 704 687 689 728,000
2008/03/07 705 714 699 703 701,800
2008/03/06 705 715 700 706 1,189,200
2008/03/05 716 727 703 706 664,300
2008/03/04 732 735 711 720 1,253,400
2008/03/03 759 760 734 735 1,522,900
2008/02/29 796 799 781 785 830,200
2008/02/28 796 814 793 810 751,000
2008/02/27 802 811 791 802 686,000
2008/02/26 842 842 791 792 1,025,100
2008/02/25 801 828 800 819 833,800
2008/02/22 799 808 787 798 728,200
2008/02/21 803 817 796 810 645,200
2008/02/20 825 832 790 793 751,900
2008/02/19 847 852 824 832 571,700
2008/02/18 825 852 824 837 646,700
2008/02/15 814 830 803 824 587,300
2008/02/14 805 827 795 819 908,800
2008/02/13 790 803 786 787 589,200
2008/02/12 793 796 775 781 605,200
2008/02/08 790 812 781 790 395,200
2008/02/07 813 817 781 800 609,700
2008/02/06 830 831 810 813 674,800
2008/02/05 877 877 838 856 1,004,900
2008/02/04 881 897 874 882 781,800
2008/02/01 888 904 867 867 968,100
2008/01/31 900 909 873 896 1,091,300
2008/01/30 892 917 881 896 1,245,700
2008/01/29 860 894 848 892 984,000
2008/01/28 878 878 836 842 371,400
2008/01/25 843 882 832 882 745,200
2008/01/24 795 822 792 813 934,900
2008/01/23 773 794 752 768 806,300
2008/01/22 764 789 753 754 1,079,300
2008/01/21 805 822 781 784 1,065,300
2008/01/18 735 813 731 805 1,284,400
2008/01/17 740 777 740 761 1,482,700
2008/01/16 759 791 754 766 1,409,200
2008/01/15 860 871 795 799 1,321,700
2008/01/11 899 902 865 865 744,500
2008/01/10 892 907 883 883 514,500
2008/01/09 865 903 862 900 648,200
2008/01/08 895 904 871 888 847,300
2008/01/07 899 919 894 904 721,700
2008/01/04 942 952 920 929 443,300

このページの先頭へ