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 |
---|---|---|---|---|---|
2017/12/29 | 630 | 639 | 626 | 639 | 310,100 |
2017/12/28 | 635 | 636 | 631 | 634 | 304,400 |
2017/12/27 | 626 | 639 | 623 | 637 | 290,600 |
2017/12/26 | 621 | 626 | 620 | 624 | 294,000 |
2017/12/25 | 628 | 628 | 617 | 620 | 205,300 |
2017/12/22 | 615 | 630 | 613 | 628 | 411,300 |
2017/12/21 | 621 | 622 | 615 | 615 | 221,900 |
2017/12/20 | 615 | 623 | 614 | 621 | 259,000 |
2017/12/19 | 616 | 619 | 609 | 615 | 217,100 |
2017/12/18 | 615 | 617 | 612 | 614 | 270,700 |
2017/12/15 | 620 | 622 | 608 | 609 | 392,500 |
2017/12/14 | 628 | 633 | 626 | 627 | 285,600 |
2017/12/13 | 620 | 628 | 620 | 627 | 384,100 |
2017/12/12 | 615 | 622 | 615 | 619 | 297,800 |
2017/12/11 | 613 | 616 | 610 | 615 | 223,100 |
2017/12/08 | 611 | 617 | 609 | 613 | 345,900 |
2017/12/07 | 605 | 610 | 603 | 606 | 298,800 |
2017/12/06 | 610 | 610 | 598 | 599 | 340,900 |
2017/12/05 | 602 | 614 | 600 | 612 | 285,200 |
2017/12/04 | 611 | 611 | 602 | 602 | 249,200 |
2017/12/01 | 618 | 618 | 607 | 610 | 280,400 |
2017/11/30 | 599 | 614 | 598 | 610 | 498,400 |
2017/11/29 | 594 | 600 | 594 | 597 | 354,800 |
2017/11/28 | 594 | 598 | 589 | 592 | 436,600 |
2017/11/27 | 598 | 599 | 594 | 597 | 219,400 |
2017/11/24 | 596 | 599 | 592 | 597 | 205,200 |
2017/11/22 | 600 | 600 | 593 | 596 | 281,200 |
2017/11/21 | 588 | 594 | 585 | 593 | 340,900 |
2017/11/20 | 590 | 591 | 583 | 583 | 312,600 |
2017/11/17 | 598 | 599 | 588 | 590 | 328,200 |
2017/11/16 | 583 | 596 | 583 | 591 | 319,500 |
2017/11/15 | 603 | 604 | 583 | 588 | 610,700 |
2017/11/14 | 607 | 613 | 605 | 605 | 276,400 |
2017/11/13 | 619 | 620 | 611 | 611 | 301,300 |
2017/11/10 | 622 | 628 | 621 | 622 | 322,700 |
2017/11/09 | 633 | 640 | 619 | 630 | 1,019,500 |
2017/11/08 | 628 | 631 | 623 | 629 | 342,200 |
2017/11/07 | 629 | 630 | 623 | 629 | 485,300 |
2017/11/06 | 634 | 635 | 623 | 626 | 437,200 |
2017/11/02 | 638 | 638 | 631 | 631 | 286,600 |
2017/11/01 | 639 | 640 | 634 | 636 | 456,000 |
2017/10/31 | 631 | 639 | 629 | 634 | 288,300 |
2017/10/30 | 642 | 643 | 631 | 638 | 606,100 |
2017/10/27 | 632 | 643 | 629 | 641 | 451,700 |
2017/10/26 | 619 | 634 | 618 | 628 | 532,400 |
2017/10/25 | 625 | 629 | 616 | 617 | 475,600 |
2017/10/24 | 618 | 625 | 616 | 622 | 355,500 |
2017/10/23 | 620 | 623 | 612 | 621 | 397,300 |
2017/10/20 | 614 | 617 | 609 | 612 | 189,300 |
2017/10/19 | 615 | 620 | 612 | 616 | 292,000 |
2017/10/18 | 614 | 616 | 612 | 615 | 150,800 |
2017/10/17 | 624 | 624 | 612 | 615 | 306,100 |
2017/10/16 | 614 | 622 | 610 | 617 | 447,000 |
2017/10/13 | 608 | 613 | 604 | 610 | 405,300 |
2017/10/12 | 611 | 614 | 609 | 613 | 294,500 |
2017/10/11 | 621 | 623 | 611 | 613 | 431,900 |
2017/10/10 | 626 | 627 | 613 | 624 | 326,600 |
2017/10/06 | 639 | 639 | 633 | 633 | 187,700 |
2017/10/05 | 642 | 643 | 629 | 630 | 217,200 |
2017/10/04 | 640 | 644 | 637 | 641 | 375,100 |
2017/10/03 | 612 | 640 | 609 | 636 | 663,700 |
2017/10/02 | 607 | 610 | 603 | 608 | 145,100 |
2017/09/29 | 611 | 611 | 602 | 606 | 151,500 |
2017/09/28 | 611 | 612 | 602 | 605 | 180,000 |
2017/09/27 | 605 | 606 | 602 | 604 | 131,300 |
2017/09/26 | 611 | 615 | 601 | 609 | 360,000 |
2017/09/25 | 621 | 626 | 615 | 618 | 225,700 |
2017/09/22 | 616 | 625 | 606 | 619 | 311,400 |
2017/09/21 | 611 | 633 | 611 | 619 | 525,600 |
2017/09/20 | 597 | 608 | 597 | 606 | 279,400 |
2017/09/19 | 575 | 603 | 575 | 600 | 548,800 |
2017/09/15 | 563 | 569 | 560 | 569 | 306,400 |
2017/09/14 | 569 | 572 | 564 | 565 | 153,300 |
2017/09/13 | 563 | 568 | 561 | 566 | 118,500 |
2017/09/12 | 563 | 563 | 556 | 559 | 220,800 |
2017/09/11 | 560 | 564 | 556 | 558 | 146,400 |
2017/09/08 | 553 | 556 | 552 | 553 | 198,600 |
2017/09/07 | 555 | 560 | 554 | 557 | 130,200 |
2017/09/06 | 551 | 556 | 547 | 554 | 208,200 |
2017/09/05 | 560 | 561 | 556 | 556 | 220,600 |
2017/09/04 | 571 | 573 | 562 | 565 | 167,700 |
2017/09/01 | 574 | 577 | 569 | 574 | 177,500 |
2017/08/31 | 573 | 575 | 569 | 573 | 199,500 |
2017/08/30 | 568 | 576 | 565 | 574 | 215,600 |
2017/08/29 | 550 | 567 | 548 | 566 | 329,100 |
2017/08/28 | 551 | 553 | 547 | 552 | 284,100 |
2017/08/25 | 551 | 553 | 547 | 550 | 180,700 |
2017/08/24 | 552 | 554 | 549 | 551 | 207,500 |
2017/08/23 | 560 | 561 | 552 | 552 | 182,000 |
2017/08/22 | 553 | 554 | 548 | 552 | 194,800 |
2017/08/21 | 559 | 562 | 554 | 554 | 148,000 |
2017/08/18 | 555 | 557 | 552 | 555 | 240,800 |
2017/08/17 | 565 | 565 | 560 | 561 | 227,600 |
2017/08/16 | 570 | 573 | 567 | 568 | 187,500 |
2017/08/15 | 569 | 574 | 568 | 570 | 239,800 |
2017/08/14 | 563 | 570 | 558 | 564 | 375,300 |
2017/08/10 | 566 | 574 | 566 | 570 | 288,700 |
2017/08/09 | 575 | 577 | 562 | 566 | 280,000 |
2017/08/08 | 582 | 583 | 574 | 577 | 198,000 |
2017/08/07 | 580 | 586 | 578 | 582 | 269,500 |
2017/08/04 | 574 | 578 | 574 | 577 | 138,100 |
2017/08/03 | 574 | 578 | 571 | 577 | 295,500 |
2017/08/02 | 566 | 574 | 565 | 572 | 342,700 |
2017/08/01 | 554 | 567 | 554 | 566 | 394,500 |
2017/07/31 | 556 | 558 | 549 | 554 | 273,200 |
2017/07/28 | 551 | 553 | 549 | 553 | 267,000 |
2017/07/27 | 553 | 556 | 550 | 552 | 239,900 |
2017/07/26 | 559 | 561 | 554 | 557 | 326,200 |
2017/07/25 | 552 | 560 | 550 | 558 | 357,300 |
2017/07/24 | 549 | 555 | 545 | 555 | 368,600 |
2017/07/21 | 550 | 556 | 548 | 556 | 295,000 |
2017/07/20 | 553 | 554 | 549 | 551 | 255,100 |
2017/07/19 | 551 | 554 | 549 | 553 | 271,400 |
2017/07/18 | 558 | 558 | 548 | 554 | 286,200 |
2017/07/14 | 558 | 558 | 552 | 557 | 277,800 |
2017/07/13 | 562 | 567 | 547 | 553 | 458,400 |
2017/07/12 | 567 | 569 | 560 | 561 | 302,100 |
2017/07/11 | 569 | 572 | 565 | 569 | 237,200 |
2017/07/10 | 574 | 576 | 566 | 570 | 358,700 |
2017/07/07 | 582 | 583 | 572 | 574 | 311,000 |
2017/07/06 | 588 | 592 | 585 | 587 | 213,000 |
2017/07/05 | 580 | 592 | 579 | 590 | 227,200 |
2017/07/04 | 594 | 596 | 583 | 584 | 285,200 |
2017/07/03 | 584 | 588 | 580 | 586 | 274,000 |
2017/06/30 | 576 | 587 | 575 | 581 | 569,500 |
2017/06/29 | 561 | 576 | 561 | 576 | 467,200 |
2017/06/28 | 558 | 566 | 556 | 560 | 383,400 |
2017/06/27 | 557 | 563 | 557 | 561 | 279,700 |
2017/06/26 | 561 | 563 | 559 | 560 | 189,800 |
2017/06/23 | 570 | 572 | 561 | 564 | 192,700 |
2017/06/22 | 571 | 571 | 567 | 567 | 171,200 |
2017/06/21 | 576 | 578 | 570 | 570 | 250,400 |
2017/06/20 | 583 | 585 | 578 | 578 | 230,200 |
2017/06/19 | 579 | 581 | 573 | 578 | 265,900 |
2017/06/16 | 571 | 581 | 570 | 581 | 338,200 |
2017/06/15 | 574 | 577 | 569 | 569 | 179,200 |
2017/06/14 | 577 | 583 | 577 | 577 | 226,200 |
2017/06/13 | 571 | 580 | 571 | 576 | 291,500 |
2017/06/12 | 570 | 577 | 570 | 571 | 222,900 |
2017/06/09 | 571 | 578 | 568 | 577 | 333,800 |
2017/06/08 | 565 | 571 | 564 | 569 | 316,600 |
2017/06/07 | 560 | 565 | 556 | 564 | 312,500 |
2017/06/06 | 570 | 573 | 560 | 562 | 392,300 |
2017/06/05 | 580 | 580 | 568 | 574 | 247,100 |
2017/06/02 | 559 | 580 | 559 | 579 | 429,400 |
2017/06/01 | 551 | 557 | 551 | 556 | 295,000 |
2017/05/31 | 553 | 553 | 548 | 551 | 294,100 |
2017/05/30 | 555 | 558 | 551 | 557 | 211,400 |
2017/05/29 | 560 | 560 | 554 | 555 | 244,500 |
2017/05/26 | 572 | 572 | 561 | 561 | 280,600 |
2017/05/25 | 580 | 580 | 573 | 575 | 246,000 |
2017/05/24 | 576 | 579 | 574 | 578 | 241,500 |
2017/05/23 | 563 | 570 | 562 | 570 | 320,200 |
2017/05/22 | 568 | 568 | 561 | 563 | 390,300 |
2017/05/19 | 571 | 572 | 565 | 569 | 254,500 |
2017/05/18 | 565 | 570 | 562 | 567 | 324,000 |
2017/05/17 | 584 | 585 | 577 | 579 | 282,600 |
2017/05/16 | 595 | 596 | 589 | 590 | 330,900 |
2017/05/15 | 595 | 598 | 592 | 593 | 272,200 |
2017/05/12 | 605 | 609 | 597 | 600 | 270,200 |
2017/05/11 | 613 | 613 | 604 | 611 | 248,800 |
2017/05/10 | 604 | 610 | 603 | 610 | 222,700 |
2017/05/09 | 611 | 612 | 602 | 608 | 366,200 |
2017/05/08 | 605 | 614 | 605 | 614 | 374,300 |
2017/05/02 | 591 | 597 | 589 | 595 | 238,100 |
2017/05/01 | 585 | 589 | 582 | 589 | 227,800 |
2017/04/28 | 586 | 590 | 584 | 586 | 232,800 |
2017/04/27 | 592 | 593 | 586 | 591 | 315,200 |
2017/04/26 | 588 | 596 | 587 | 595 | 332,800 |
2017/04/25 | 571 | 587 | 569 | 585 | 337,400 |
2017/04/24 | 574 | 576 | 569 | 571 | 287,900 |
2017/04/21 | 561 | 569 | 559 | 568 | 380,400 |
2017/04/20 | 557 | 564 | 555 | 561 | 383,100 |
2017/04/19 | 555 | 560 | 548 | 558 | 653,400 |
2017/04/18 | 551 | 565 | 550 | 561 | 550,400 |
2017/04/17 | 548 | 550 | 537 | 544 | 457,700 |
2017/04/14 | 552 | 559 | 549 | 556 | 285,000 |
2017/04/13 | 550 | 557 | 548 | 555 | 450,500 |
2017/04/12 | 565 | 567 | 555 | 558 | 392,500 |
2017/04/11 | 568 | 572 | 566 | 572 | 454,300 |
2017/04/10 | 573 | 581 | 572 | 577 | 342,400 |
2017/04/07 | 573 | 576 | 565 | 573 | 437,100 |
2017/04/06 | 579 | 582 | 568 | 569 | 356,800 |
2017/04/05 | 595 | 596 | 582 | 586 | 274,300 |
2017/04/04 | 593 | 596 | 587 | 589 | 341,100 |
2017/04/03 | 595 | 599 | 592 | 596 | 262,800 |
2017/03/31 | 608 | 610 | 592 | 592 | 319,700 |
2017/03/30 | 607 | 611 | 602 | 603 | 219,200 |
2017/03/29 | 613 | 614 | 607 | 608 | 263,400 |
2017/03/28 | 614 | 615 | 610 | 614 | 342,800 |
2017/03/27 | 613 | 616 | 606 | 607 | 192,800 |
2017/03/24 | 613 | 622 | 610 | 620 | 213,900 |
2017/03/23 | 617 | 617 | 609 | 613 | 283,200 |
2017/03/22 | 617 | 623 | 617 | 617 | 210,500 |
2017/03/21 | 648 | 648 | 635 | 635 | 319,500 |
2017/03/17 | 654 | 655 | 646 | 649 | 219,700 |
2017/03/16 | 648 | 655 | 646 | 653 | 159,900 |
2017/03/15 | 657 | 657 | 651 | 655 | 154,000 |
2017/03/14 | 654 | 658 | 652 | 657 | 155,800 |
2017/03/13 | 654 | 656 | 649 | 655 | 227,500 |
2017/03/10 | 654 | 654 | 649 | 654 | 250,100 |
2017/03/09 | 647 | 650 | 644 | 647 | 171,400 |
2017/03/08 | 647 | 651 | 641 | 642 | 218,400 |
2017/03/07 | 652 | 656 | 649 | 649 | 144,500 |
2017/03/06 | 649 | 653 | 647 | 649 | 171,800 |
2017/03/03 | 656 | 656 | 646 | 649 | 212,500 |
2017/03/02 | 659 | 665 | 655 | 656 | 374,900 |
2017/03/01 | 645 | 651 | 640 | 650 | 354,600 |
2017/02/28 | 640 | 650 | 640 | 641 | 256,400 |
2017/02/27 | 641 | 642 | 632 | 634 | 279,300 |
2017/02/24 | 645 | 655 | 644 | 647 | 326,000 |
2017/02/23 | 650 | 653 | 643 | 648 | 307,400 |
2017/02/22 | 651 | 655 | 648 | 650 | 306,000 |
2017/02/21 | 634 | 650 | 634 | 648 | 475,200 |
2017/02/20 | 623 | 634 | 622 | 632 | 263,500 |
2017/02/17 | 625 | 628 | 623 | 626 | 201,300 |
2017/02/16 | 628 | 633 | 626 | 630 | 294,700 |
2017/02/15 | 629 | 632 | 626 | 627 | 242,900 |
2017/02/14 | 630 | 632 | 621 | 622 | 306,200 |
2017/02/13 | 646 | 646 | 622 | 625 | 403,800 |
2017/02/10 | 624 | 629 | 620 | 626 | 384,000 |
2017/02/09 | 615 | 619 | 610 | 614 | 237,000 |
2017/02/08 | 612 | 617 | 608 | 616 | 246,400 |
2017/02/07 | 605 | 616 | 602 | 612 | 277,500 |
2017/02/06 | 623 | 624 | 613 | 614 | 321,100 |
2017/02/03 | 605 | 620 | 603 | 613 | 351,700 |
2017/02/02 | 625 | 625 | 602 | 602 | 260,700 |
2017/02/01 | 605 | 620 | 598 | 619 | 703,700 |
2017/01/31 | 609 | 615 | 606 | 607 | 261,900 |
2017/01/30 | 617 | 620 | 612 | 615 | 313,900 |
2017/01/27 | 620 | 627 | 615 | 617 | 542,900 |
2017/01/26 | 603 | 612 | 602 | 611 | 518,300 |
2017/01/25 | 600 | 604 | 593 | 594 | 252,800 |
2017/01/24 | 595 | 599 | 589 | 590 | 323,900 |
2017/01/23 | 610 | 610 | 601 | 601 | 293,900 |
2017/01/20 | 612 | 620 | 611 | 617 | 312,600 |
2017/01/19 | 609 | 618 | 608 | 614 | 539,800 |
2017/01/18 | 602 | 608 | 593 | 599 | 556,200 |
2017/01/17 | 613 | 619 | 604 | 605 | 375,300 |
2017/01/16 | 619 | 624 | 610 | 612 | 508,700 |
2017/01/13 | 625 | 625 | 618 | 620 | 504,100 |
2017/01/12 | 633 | 637 | 622 | 626 | 320,400 |
2017/01/11 | 631 | 638 | 630 | 633 | 331,300 |
2017/01/10 | 633 | 633 | 622 | 628 | 546,500 |
2017/01/06 | 637 | 645 | 633 | 640 | 490,100 |
2017/01/05 | 657 | 657 | 646 | 647 | 497,500 |
2017/01/04 | 642 | 657 | 637 | 650 | 557,200 |