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
2010/12/30 610 610 593 596 194,800
2010/12/29 599 609 595 608 123,300
2010/12/28 602 603 596 597 76,600
2010/12/27 597 603 595 597 107,600
2010/12/24 603 607 595 596 140,900
2010/12/22 602 610 600 605 200,500
2010/12/21 600 608 600 604 184,700
2010/12/20 614 614 599 604 247,200
2010/12/17 613 619 611 614 251,700
2010/12/16 599 618 596 613 664,800
2010/12/15 591 599 586 599 421,200
2010/12/14 587 591 585 588 288,800
2010/12/13 572 582 571 582 328,100
2010/12/10 583 587 577 580 457,300
2010/12/09 565 582 565 580 374,300
2010/12/08 565 572 562 565 256,200
2010/12/07 569 569 556 566 377,700
2010/12/06 563 570 562 569 237,100
2010/12/03 565 572 557 560 199,900
2010/12/02 558 563 549 562 381,900
2010/12/01 548 553 543 548 276,700
2010/11/30 557 564 553 553 208,600
2010/11/29 551 567 550 564 241,100
2010/11/26 558 562 551 552 205,300
2010/11/25 566 568 558 562 299,900
2010/11/24 562 569 556 556 668,200
2010/11/22 582 590 576 582 275,300
2010/11/19 598 599 577 581 362,000
2010/11/18 548 588 545 588 761,500
2010/11/17 532 545 532 543 269,900
2010/11/16 545 549 541 542 256,100
2010/11/15 543 550 540 545 193,400
2010/11/12 539 553 536 548 562,300
2010/11/11 510 546 509 544 927,100
2010/11/10 499 514 498 505 420,600
2010/11/09 499 507 492 498 383,100
2010/11/08 525 525 505 508 259,400
2010/11/05 510 524 510 518 356,900
2010/11/04 489 504 488 502 281,900
2010/11/02 481 491 477 483 262,800
2010/11/01 486 495 484 486 187,900
2010/10/29 481 495 476 493 326,300
2010/10/28 482 494 481 485 357,200
2010/10/27 486 493 483 485 217,900
2010/10/26 485 492 480 487 279,700
2010/10/25 500 501 486 489 324,200
2010/10/22 497 504 492 502 262,700
2010/10/21 493 495 481 495 290,200
2010/10/20 482 494 476 490 390,600
2010/10/19 483 499 483 492 144,600
2010/10/18 498 499 483 486 272,200
2010/10/15 503 507 492 494 220,400
2010/10/14 496 511 494 509 332,200
2010/10/13 505 512 494 495 246,000
2010/10/12 523 529 500 503 269,500
2010/10/08 518 530 517 517 287,100
2010/10/07 503 528 503 528 628,100
2010/10/06 490 502 486 502 358,800
2010/10/05 459 485 457 482 458,700
2010/10/04 476 478 463 464 177,900
2010/10/01 479 482 469 478 315,000
2010/09/30 489 500 476 478 278,400
2010/09/29 486 496 486 490 267,200
2010/09/28 497 499 482 486 370,700
2010/09/27 507 507 498 503 343,800
2010/09/24 491 518 488 508 630,500
2010/09/22 490 495 484 487 198,300
2010/09/21 495 505 491 493 268,000
2010/09/17 486 489 484 487 209,900
2010/09/16 487 490 477 479 219,500
2010/09/15 480 491 476 485 362,300
2010/09/14 479 485 479 480 125,700
2010/09/13 478 484 477 479 157,400
2010/09/10 475 478 470 473 241,700
2010/09/09 471 474 463 468 231,100
2010/09/08 477 482 466 469 405,800
2010/09/07 487 490 479 484 215,000
2010/09/06 478 491 476 488 362,000
2010/09/03 460 471 455 470 490,100
2010/09/02 469 472 455 460 510,400
2010/09/01 471 471 451 455 614,900
2010/08/31 483 488 475 477 467,200
2010/08/30 474 499 474 491 823,700
2010/08/27 445 466 445 462 202,800
2010/08/26 457 458 442 448 240,400
2010/08/25 450 453 446 449 266,400
2010/08/24 458 460 452 455 163,700
2010/08/23 466 472 459 462 226,000
2010/08/20 475 478 465 466 218,900
2010/08/19 469 484 467 480 361,800
2010/08/18 466 472 460 466 312,700
2010/08/17 452 461 452 458 212,500
2010/08/16 456 459 453 455 266,300
2010/08/13 452 461 450 459 222,300
2010/08/12 461 463 452 456 368,800
2010/08/11 479 482 470 471 326,300
2010/08/10 483 489 479 483 228,700
2010/08/09 489 492 480 482 452,000
2010/08/06 502 504 494 497 548,500
2010/08/05 513 515 506 508 262,400
2010/08/04 515 515 504 506 224,900
2010/08/03 519 528 515 522 245,000
2010/08/02 507 522 505 509 215,800
2010/07/30 515 518 504 506 330,000
2010/07/29 522 525 517 517 200,000
2010/07/28 518 533 516 526 448,800
2010/07/27 503 516 501 508 264,000
2010/07/26 507 512 501 504 225,200
2010/07/23 508 508 495 500 437,500
2010/07/22 489 502 489 497 237,700
2010/07/21 498 503 490 492 264,200
2010/07/20 498 504 496 496 225,100
2010/07/16 499 506 498 506 246,800
2010/07/15 512 514 504 504 154,000
2010/07/14 514 523 512 514 188,900
2010/07/13 515 521 507 508 212,900
2010/07/12 515 529 511 516 164,900
2010/07/09 519 523 516 517 227,900
2010/07/08 515 519 515 518 223,300
2010/07/07 507 512 504 505 230,900
2010/07/06 510 519 504 515 295,200
2010/07/05 506 521 504 513 250,600
2010/07/02 500 509 496 506 233,800
2010/07/01 506 509 496 501 548,400
2010/06/30 510 513 502 506 466,800
2010/06/29 539 545 529 530 337,700
2010/06/28 556 560 537 538 353,000
2010/06/25 554 560 553 555 404,600
2010/06/24 549 568 549 565 330,000
2010/06/23 552 556 551 554 282,300
2010/06/22 558 567 556 564 353,700
2010/06/21 564 574 561 568 184,500
2010/06/18 575 575 557 561 417,800
2010/06/17 561 573 561 565 190,500
2010/06/16 570 573 566 567 270,100
2010/06/15 551 564 551 556 421,400
2010/06/14 564 565 553 555 236,700
2010/06/11 551 557 547 554 458,300
2010/06/10 538 538 528 534 369,100
2010/06/09 527 539 526 534 429,500
2010/06/08 532 543 525 529 347,400
2010/06/07 548 549 537 537 474,500
2010/06/04 568 576 565 569 418,300
2010/06/03 555 570 555 568 545,100
2010/06/02 558 563 542 548 721,600
2010/06/01 566 569 561 566 465,100
2010/05/31 570 573 564 565 776,000
2010/05/28 590 598 572 580 603,500
2010/05/27 565 581 564 580 510,400
2010/05/26 580 586 568 575 347,200
2010/05/25 590 591 576 577 343,400
2010/05/24 599 603 583 602 545,800
2010/05/21 582 599 580 597 444,700
2010/05/20 603 611 590 593 788,100
2010/05/19 620 622 600 613 800,200
2010/05/18 636 638 623 627 598,100
2010/05/17 645 645 624 626 577,300
2010/05/14 663 663 651 655 476,400
2010/05/13 660 668 652 666 549,800
2010/05/12 659 662 641 647 663,100
2010/05/11 648 657 648 649 805,900
2010/05/10 625 646 625 643 579,400
2010/05/07 602 625 600 616 717,500
2010/05/06 650 655 640 642 641,000
2010/04/30 700 703 674 675 613,900
2010/04/28 692 693 682 691 373,100
2010/04/27 705 710 698 707 382,200
2010/04/26 710 728 708 708 847,500
2010/04/23 693 701 687 701 534,000
2010/04/22 689 697 686 691 793,300
2010/04/21 676 684 673 681 449,500
2010/04/20 675 676 664 666 261,300
2010/04/19 680 680 665 671 439,000
2010/04/16 686 693 684 690 554,000
2010/04/15 686 689 682 686 222,900
2010/04/14 687 690 679 683 307,500
2010/04/13 695 695 674 686 410,800
2010/04/12 693 707 692 695 283,500
2010/04/09 694 697 684 693 238,800
2010/04/08 697 704 693 693 315,500
2010/04/07 690 703 690 700 370,100
2010/04/06 689 692 680 690 324,300
2010/04/05 690 691 685 689 183,400
2010/04/02 697 697 685 687 267,300
2010/04/01 685 690 675 687 353,500
2010/03/31 688 696 684 687 535,700
2010/03/30 675 688 669 685 662,400
2010/03/29 655 671 652 670 443,400
2010/03/26 643 656 643 655 354,100
2010/03/25 653 653 638 638 451,200
2010/03/24 651 655 645 650 358,800
2010/03/23 657 661 645 647 423,100
2010/03/19 681 682 660 661 539,900
2010/03/18 677 683 674 677 442,300
2010/03/17 668 668 659 667 286,200
2010/03/16 657 668 651 663 233,800
2010/03/15 665 670 656 663 303,700
2010/03/12 664 665 658 662 534,400
2010/03/11 670 670 657 662 414,900
2010/03/10 667 667 660 664 256,500
2010/03/09 667 670 663 667 145,000
2010/03/08 661 670 660 666 558,500
2010/03/05 644 652 643 649 320,900
2010/03/04 642 647 635 636 315,000
2010/03/03 645 650 638 641 307,700
2010/03/02 644 645 632 643 308,900
2010/03/01 638 647 638 642 267,600
2010/02/26 639 644 635 638 219,100
2010/02/25 652 652 637 639 303,000
2010/02/24 651 652 642 646 508,500
2010/02/23 662 662 649 655 471,600
2010/02/22 651 674 651 671 506,100
2010/02/19 667 671 646 648 538,800
2010/02/18 686 686 667 671 690,100
2010/02/17 687 689 677 685 409,900
2010/02/16 688 689 675 681 117,700
2010/02/15 696 697 683 687 152,400
2010/02/12 701 702 680 690 435,200
2010/02/10 695 712 692 694 303,900
2010/02/09 682 696 681 683 326,500
2010/02/08 700 711 694 697 320,900
2010/02/05 706 713 702 704 270,300
2010/02/04 741 743 718 728 371,800
2010/02/03 750 761 743 745 324,500
2010/02/02 730 758 725 749 476,500
2010/02/01 734 745 709 715 356,500
2010/01/29 759 762 741 746 324,400
2010/01/28 754 767 751 753 232,000
2010/01/27 741 762 741 752 380,400
2010/01/26 761 775 743 745 267,300
2010/01/25 765 770 732 757 419,200
2010/01/22 749 768 749 765 313,100
2010/01/21 745 779 743 773 291,000
2010/01/20 771 771 751 755 186,500
2010/01/19 767 770 752 756 167,700
2010/01/18 762 772 758 768 154,400
2010/01/15 780 783 762 775 204,000
2010/01/14 775 780 770 780 208,300
2010/01/13 768 789 766 770 261,000
2010/01/12 782 787 769 782 269,900
2010/01/08 764 778 763 777 441,900
2010/01/07 759 767 755 758 337,200
2010/01/06 740 760 732 753 581,900
2010/01/05 724 739 724 729 311,000
2010/01/04 725 725 714 724 260,800

このページの先頭へ