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 |
---|---|---|---|---|---|
2019/12/30 | 530 | 530 | 522 | 522 | 130,700 |
2019/12/27 | 525 | 531 | 525 | 529 | 135,300 |
2019/12/26 | 520 | 525 | 520 | 525 | 137,600 |
2019/12/25 | 528 | 528 | 520 | 522 | 141,500 |
2019/12/24 | 530 | 534 | 525 | 525 | 111,700 |
2019/12/23 | 539 | 539 | 528 | 531 | 233,900 |
2019/12/20 | 540 | 541 | 534 | 535 | 138,700 |
2019/12/19 | 539 | 540 | 534 | 536 | 144,600 |
2019/12/18 | 545 | 545 | 538 | 540 | 135,600 |
2019/12/17 | 542 | 544 | 538 | 544 | 184,700 |
2019/12/16 | 543 | 546 | 538 | 540 | 115,200 |
2019/12/13 | 544 | 547 | 541 | 545 | 315,100 |
2019/12/12 | 549 | 549 | 533 | 535 | 237,900 |
2019/12/11 | 552 | 552 | 545 | 546 | 163,400 |
2019/12/10 | 551 | 554 | 549 | 552 | 214,400 |
2019/12/09 | 554 | 555 | 548 | 548 | 202,900 |
2019/12/06 | 545 | 551 | 543 | 550 | 356,700 |
2019/12/05 | 538 | 543 | 534 | 539 | 308,400 |
2019/12/04 | 529 | 533 | 526 | 533 | 207,500 |
2019/12/03 | 538 | 539 | 531 | 533 | 192,400 |
2019/12/02 | 546 | 549 | 543 | 543 | 225,900 |
2019/11/29 | 530 | 543 | 530 | 541 | 305,200 |
2019/11/28 | 530 | 536 | 530 | 530 | 189,800 |
2019/11/27 | 523 | 532 | 523 | 532 | 216,100 |
2019/11/26 | 521 | 531 | 521 | 522 | 301,900 |
2019/11/25 | 521 | 523 | 519 | 522 | 121,600 |
2019/11/22 | 523 | 526 | 518 | 518 | 144,300 |
2019/11/21 | 521 | 526 | 516 | 523 | 133,300 |
2019/11/20 | 521 | 525 | 520 | 525 | 100,600 |
2019/11/19 | 518 | 525 | 518 | 525 | 105,700 |
2019/11/18 | 520 | 524 | 520 | 522 | 62,100 |
2019/11/15 | 516 | 525 | 516 | 521 | 142,900 |
2019/11/14 | 516 | 523 | 516 | 517 | 166,400 |
2019/11/13 | 520 | 522 | 518 | 520 | 141,000 |
2019/11/12 | 518 | 527 | 514 | 525 | 208,600 |
2019/11/11 | 530 | 535 | 520 | 521 | 207,100 |
2019/11/08 | 531 | 536 | 529 | 530 | 198,100 |
2019/11/07 | 538 | 538 | 531 | 533 | 81,600 |
2019/11/06 | 529 | 537 | 528 | 535 | 144,000 |
2019/11/05 | 527 | 532 | 526 | 529 | 188,300 |
2019/11/01 | 516 | 519 | 516 | 517 | 79,500 |
2019/10/31 | 534 | 534 | 520 | 523 | 118,800 |
2019/10/30 | 534 | 534 | 526 | 530 | 181,900 |
2019/10/29 | 531 | 535 | 530 | 534 | 184,300 |
2019/10/28 | 524 | 531 | 521 | 527 | 160,100 |
2019/10/25 | 520 | 520 | 514 | 519 | 157,200 |
2019/10/24 | 522 | 522 | 517 | 517 | 82,200 |
2019/10/23 | 515 | 520 | 512 | 520 | 126,500 |
2019/10/21 | 509 | 513 | 507 | 513 | 70,400 |
2019/10/18 | 508 | 510 | 503 | 505 | 141,600 |
2019/10/17 | 513 | 513 | 505 | 506 | 117,900 |
2019/10/16 | 516 | 517 | 511 | 514 | 138,900 |
2019/10/15 | 510 | 514 | 510 | 511 | 197,200 |
2019/10/11 | 503 | 505 | 500 | 504 | 90,900 |
2019/10/10 | 502 | 503 | 494 | 502 | 156,200 |
2019/10/09 | 502 | 504 | 500 | 503 | 129,000 |
2019/10/08 | 505 | 507 | 504 | 504 | 142,700 |
2019/10/07 | 505 | 505 | 497 | 502 | 97,300 |
2019/10/04 | 500 | 503 | 498 | 503 | 168,000 |
2019/10/03 | 500 | 501 | 494 | 497 | 237,100 |
2019/10/02 | 504 | 512 | 504 | 509 | 141,500 |
2019/10/01 | 503 | 510 | 503 | 506 | 160,000 |
2019/09/30 | 503 | 506 | 501 | 503 | 133,400 |
2019/09/27 | 518 | 518 | 502 | 506 | 310,900 |
2019/09/26 | 520 | 523 | 518 | 520 | 291,200 |
2019/09/25 | 517 | 520 | 515 | 519 | 92,000 |
2019/09/24 | 522 | 527 | 518 | 519 | 192,500 |
2019/09/20 | 527 | 527 | 519 | 519 | 216,600 |
2019/09/19 | 514 | 525 | 513 | 521 | 295,800 |
2019/09/18 | 519 | 519 | 508 | 511 | 288,100 |
2019/09/17 | 510 | 519 | 510 | 515 | 279,700 |
2019/09/13 | 510 | 512 | 506 | 510 | 366,000 |
2019/09/12 | 519 | 520 | 513 | 515 | 237,800 |
2019/09/11 | 511 | 517 | 510 | 517 | 282,900 |
2019/09/10 | 500 | 506 | 499 | 505 | 192,100 |
2019/09/09 | 494 | 497 | 491 | 497 | 129,300 |
2019/09/06 | 501 | 504 | 494 | 494 | 126,800 |
2019/09/05 | 495 | 506 | 495 | 500 | 254,000 |
2019/09/04 | 491 | 493 | 491 | 492 | 72,800 |
2019/09/03 | 494 | 498 | 492 | 495 | 107,300 |
2019/09/02 | 500 | 502 | 495 | 496 | 105,200 |
2019/08/30 | 496 | 507 | 496 | 505 | 201,000 |
2019/08/29 | 485 | 489 | 482 | 489 | 91,600 |
2019/08/28 | 482 | 485 | 478 | 481 | 171,000 |
2019/08/27 | 485 | 488 | 482 | 482 | 151,200 |
2019/08/26 | 480 | 484 | 478 | 482 | 232,100 |
2019/08/23 | 489 | 493 | 487 | 490 | 104,300 |
2019/08/22 | 495 | 495 | 488 | 489 | 92,200 |
2019/08/21 | 485 | 494 | 482 | 492 | 158,100 |
2019/08/20 | 488 | 490 | 485 | 488 | 160,700 |
2019/08/19 | 485 | 487 | 483 | 486 | 142,200 |
2019/08/16 | 477 | 484 | 477 | 479 | 146,000 |
2019/08/15 | 477 | 482 | 475 | 481 | 180,500 |
2019/08/14 | 491 | 494 | 483 | 489 | 190,100 |
2019/08/13 | 492 | 493 | 485 | 489 | 179,000 |
2019/08/09 | 503 | 504 | 497 | 500 | 109,900 |
2019/08/08 | 500 | 501 | 496 | 498 | 217,700 |
2019/08/07 | 506 | 506 | 499 | 502 | 208,800 |
2019/08/06 | 497 | 506 | 494 | 505 | 317,500 |
2019/08/05 | 522 | 522 | 508 | 512 | 262,600 |
2019/08/02 | 537 | 537 | 522 | 523 | 447,600 |
2019/08/01 | 548 | 551 | 544 | 547 | 185,700 |
2019/07/31 | 549 | 559 | 547 | 555 | 220,300 |
2019/07/30 | 548 | 550 | 542 | 547 | 181,600 |
2019/07/29 | 548 | 548 | 540 | 545 | 139,700 |
2019/07/26 | 540 | 544 | 538 | 543 | 192,200 |
2019/07/25 | 542 | 546 | 538 | 546 | 252,800 |
2019/07/24 | 548 | 548 | 541 | 541 | 196,900 |
2019/07/23 | 546 | 550 | 544 | 548 | 147,700 |
2019/07/22 | 552 | 553 | 543 | 545 | 188,700 |
2019/07/19 | 553 | 553 | 549 | 552 | 174,700 |
2019/07/18 | 562 | 562 | 546 | 548 | 174,600 |
2019/07/17 | 563 | 569 | 563 | 564 | 129,500 |
2019/07/16 | 567 | 568 | 559 | 566 | 139,000 |
2019/07/12 | 576 | 578 | 570 | 570 | 131,600 |
2019/07/11 | 570 | 579 | 570 | 575 | 164,000 |
2019/07/10 | 564 | 568 | 560 | 564 | 147,900 |
2019/07/09 | 573 | 577 | 568 | 571 | 114,300 |
2019/07/08 | 573 | 578 | 573 | 573 | 97,400 |
2019/07/05 | 581 | 583 | 576 | 578 | 58,500 |
2019/07/04 | 581 | 584 | 578 | 581 | 98,500 |
2019/07/03 | 571 | 580 | 571 | 573 | 165,000 |
2019/07/02 | 572 | 577 | 568 | 575 | 117,400 |
2019/07/01 | 561 | 575 | 558 | 573 | 270,100 |
2019/06/28 | 550 | 552 | 544 | 549 | 134,000 |
2019/06/27 | 549 | 551 | 548 | 550 | 128,900 |
2019/06/26 | 543 | 551 | 543 | 546 | 120,300 |
2019/06/25 | 552 | 552 | 545 | 546 | 112,200 |
2019/06/24 | 553 | 555 | 550 | 551 | 109,900 |
2019/06/21 | 557 | 558 | 550 | 553 | 352,900 |
2019/06/20 | 555 | 557 | 552 | 557 | 206,600 |
2019/06/19 | 543 | 555 | 542 | 554 | 265,000 |
2019/06/18 | 544 | 545 | 536 | 537 | 183,600 |
2019/06/17 | 541 | 546 | 541 | 543 | 128,400 |
2019/06/14 | 541 | 543 | 537 | 542 | 244,500 |
2019/06/13 | 549 | 553 | 544 | 549 | 172,300 |
2019/06/12 | 556 | 561 | 553 | 555 | 102,600 |
2019/06/11 | 557 | 557 | 552 | 554 | 144,800 |
2019/06/10 | 565 | 565 | 553 | 555 | 170,500 |
2019/06/07 | 556 | 556 | 549 | 555 | 118,800 |
2019/06/06 | 556 | 560 | 551 | 552 | 137,600 |
2019/06/05 | 542 | 553 | 537 | 552 | 325,000 |
2019/06/04 | 544 | 548 | 533 | 538 | 390,600 |
2019/06/03 | 544 | 546 | 538 | 544 | 145,600 |
2019/05/31 | 564 | 564 | 556 | 556 | 194,200 |
2019/05/30 | 563 | 574 | 563 | 570 | 138,400 |
2019/05/29 | 568 | 574 | 564 | 572 | 128,000 |
2019/05/28 | 579 | 583 | 576 | 577 | 283,800 |
2019/05/27 | 575 | 581 | 574 | 579 | 103,600 |
2019/05/24 | 567 | 573 | 563 | 572 | 149,500 |
2019/05/23 | 581 | 581 | 574 | 575 | 122,300 |
2019/05/22 | 589 | 590 | 584 | 586 | 131,400 |
2019/05/21 | 576 | 587 | 576 | 586 | 107,400 |
2019/05/20 | 580 | 585 | 578 | 582 | 134,300 |
2019/05/17 | 569 | 584 | 569 | 577 | 215,700 |
2019/05/16 | 554 | 562 | 549 | 559 | 218,600 |
2019/05/15 | 548 | 561 | 541 | 554 | 227,500 |
2019/05/14 | 529 | 544 | 527 | 542 | 200,800 |
2019/05/13 | 545 | 545 | 530 | 540 | 324,600 |
2019/05/10 | 547 | 559 | 543 | 549 | 465,800 |
2019/05/09 | 553 | 553 | 544 | 552 | 380,300 |
2019/05/08 | 559 | 562 | 557 | 559 | 275,100 |
2019/05/07 | 576 | 582 | 574 | 576 | 178,900 |
2019/04/26 | 581 | 581 | 572 | 576 | 192,000 |
2019/04/25 | 580 | 588 | 577 | 587 | 249,800 |
2019/04/24 | 589 | 590 | 576 | 577 | 258,900 |
2019/04/23 | 583 | 590 | 583 | 589 | 150,400 |
2019/04/22 | 573 | 582 | 573 | 580 | 146,800 |
2019/04/19 | 580 | 584 | 578 | 579 | 169,000 |
2019/04/18 | 573 | 576 | 570 | 575 | 161,800 |
2019/04/17 | 576 | 579 | 573 | 574 | 166,900 |
2019/04/16 | 579 | 579 | 574 | 575 | 136,200 |
2019/04/15 | 576 | 581 | 572 | 579 | 198,800 |
2019/04/12 | 569 | 575 | 565 | 566 | 366,700 |
2019/04/11 | 566 | 570 | 563 | 565 | 410,100 |
2019/04/10 | 567 | 577 | 564 | 565 | 541,100 |
2019/04/09 | 577 | 578 | 565 | 568 | 481,400 |
2019/04/08 | 589 | 589 | 578 | 579 | 115,300 |
2019/04/05 | 586 | 589 | 579 | 583 | 308,500 |
2019/04/04 | 587 | 592 | 586 | 587 | 164,800 |
2019/04/03 | 587 | 592 | 585 | 592 | 264,800 |
2019/04/02 | 598 | 599 | 590 | 595 | 203,800 |
2019/04/01 | 589 | 593 | 588 | 590 | 320,900 |
2019/03/29 | 590 | 592 | 582 | 584 | 194,600 |
2019/03/28 | 599 | 606 | 585 | 587 | 341,800 |
2019/03/27 | 616 | 618 | 605 | 609 | 330,600 |
2019/03/26 | 622 | 632 | 622 | 631 | 407,600 |
2019/03/25 | 627 | 629 | 616 | 620 | 297,200 |
2019/03/22 | 634 | 637 | 629 | 637 | 173,400 |
2019/03/20 | 635 | 635 | 627 | 635 | 170,000 |
2019/03/19 | 629 | 633 | 624 | 631 | 155,900 |
2019/03/18 | 623 | 631 | 620 | 631 | 192,000 |
2019/03/15 | 613 | 620 | 612 | 616 | 192,800 |
2019/03/14 | 619 | 625 | 612 | 615 | 202,900 |
2019/03/13 | 619 | 622 | 610 | 611 | 203,700 |
2019/03/12 | 618 | 627 | 612 | 624 | 263,500 |
2019/03/11 | 633 | 633 | 615 | 615 | 226,600 |
2019/03/08 | 630 | 637 | 630 | 633 | 309,500 |
2019/03/07 | 641 | 642 | 635 | 635 | 315,000 |
2019/03/06 | 651 | 655 | 648 | 649 | 335,900 |
2019/03/05 | 641 | 654 | 641 | 652 | 358,200 |
2019/03/04 | 635 | 645 | 634 | 640 | 407,000 |
2019/03/01 | 617 | 630 | 617 | 629 | 413,100 |
2019/02/28 | 621 | 623 | 613 | 619 | 268,300 |
2019/02/27 | 626 | 630 | 622 | 624 | 251,000 |
2019/02/26 | 626 | 629 | 622 | 629 | 171,200 |
2019/02/25 | 621 | 627 | 619 | 626 | 203,400 |
2019/02/22 | 615 | 616 | 608 | 613 | 317,600 |
2019/02/21 | 627 | 628 | 620 | 623 | 232,500 |
2019/02/20 | 616 | 625 | 611 | 624 | 194,000 |
2019/02/19 | 618 | 623 | 608 | 613 | 315,300 |
2019/02/18 | 611 | 620 | 606 | 614 | 362,500 |
2019/02/15 | 600 | 607 | 597 | 605 | 192,400 |
2019/02/14 | 606 | 609 | 599 | 604 | 189,500 |
2019/02/13 | 609 | 614 | 604 | 611 | 164,000 |
2019/02/12 | 590 | 605 | 589 | 605 | 174,000 |
2019/02/08 | 600 | 602 | 588 | 590 | 189,600 |
2019/02/07 | 606 | 609 | 602 | 607 | 126,900 |
2019/02/06 | 621 | 623 | 605 | 605 | 281,500 |
2019/02/05 | 618 | 630 | 614 | 627 | 268,400 |
2019/02/04 | 602 | 613 | 599 | 612 | 324,000 |
2019/02/01 | 600 | 602 | 590 | 593 | 300,000 |
2019/01/31 | 593 | 604 | 591 | 596 | 335,800 |
2019/01/30 | 604 | 604 | 577 | 583 | 535,200 |
2019/01/29 | 607 | 610 | 596 | 604 | 376,600 |
2019/01/28 | 620 | 627 | 608 | 609 | 400,900 |
2019/01/25 | 618 | 626 | 617 | 621 | 227,500 |
2019/01/24 | 610 | 619 | 608 | 614 | 290,200 |
2019/01/23 | 610 | 617 | 601 | 614 | 302,200 |
2019/01/22 | 618 | 626 | 612 | 612 | 255,500 |
2019/01/21 | 609 | 617 | 609 | 614 | 280,200 |
2019/01/18 | 598 | 607 | 598 | 603 | 213,200 |
2019/01/17 | 585 | 592 | 582 | 591 | 261,300 |
2019/01/16 | 585 | 588 | 578 | 582 | 274,800 |
2019/01/15 | 564 | 578 | 563 | 577 | 302,600 |
2019/01/11 | 574 | 577 | 566 | 568 | 213,000 |
2019/01/10 | 572 | 576 | 569 | 572 | 245,600 |
2019/01/09 | 593 | 593 | 579 | 582 | 354,700 |
2019/01/08 | 579 | 593 | 578 | 591 | 327,300 |
2019/01/07 | 578 | 583 | 575 | 579 | 454,700 |
2019/01/04 | 543 | 569 | 543 | 565 | 528,200 |