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
2020/12/30 536 540 528 538 379,200
2020/12/29 524 539 522 538 421,000
2020/12/28 526 526 518 523 185,800
2020/12/25 520 528 520 526 137,400
2020/12/24 513 521 513 521 274,400
2020/12/23 512 517 512 515 224,900
2020/12/22 517 521 512 516 329,900
2020/12/21 529 530 517 521 295,400
2020/12/18 531 534 527 527 260,200
2020/12/17 529 531 525 530 145,000
2020/12/16 525 532 525 529 633,900
2020/12/15 519 524 516 523 654,500
2020/12/14 518 522 514 516 260,200
2020/12/11 518 522 511 520 393,900
2020/12/10 523 523 515 518 265,600
2020/12/09 518 523 516 521 147,800
2020/12/08 521 523 517 518 171,800
2020/12/07 520 525 516 520 251,500
2020/12/04 510 519 510 518 248,200
2020/12/03 508 516 504 513 285,200
2020/12/02 507 510 502 506 231,400
2020/12/01 504 505 499 503 221,300
2020/11/30 510 511 500 500 320,600
2020/11/27 510 517 508 509 291,100
2020/11/26 508 510 505 508 115,300
2020/11/25 516 517 511 511 227,000
2020/11/24 512 514 507 508 243,200
2020/11/20 505 505 499 502 217,300
2020/11/19 507 507 503 504 115,600
2020/11/18 511 511 507 507 101,800
2020/11/17 512 514 507 512 167,400
2020/11/16 511 515 510 512 211,300
2020/11/13 508 508 501 502 243,100
2020/11/12 528 529 508 509 290,100
2020/11/11 520 529 520 523 363,700
2020/11/10 519 521 504 512 321,500
2020/11/09 519 519 512 514 157,700
2020/11/06 511 517 510 514 189,200
2020/11/05 500 508 494 504 176,000
2020/11/04 505 505 496 498 155,200
2020/11/02 494 502 494 497 132,300
2020/10/30 493 496 489 492 127,200
2020/10/29 491 498 491 496 65,300
2020/10/28 500 503 493 496 108,300
2020/10/27 496 504 492 504 101,100
2020/10/26 495 502 494 496 94,600
2020/10/23 500 502 493 499 161,000
2020/10/22 505 506 500 500 120,800
2020/10/21 504 510 502 508 116,300
2020/10/20 515 517 505 505 120,000
2020/10/19 508 519 505 517 154,300
2020/10/16 512 512 502 505 265,000
2020/10/15 511 513 508 509 86,800
2020/10/14 514 517 511 512 90,200
2020/10/13 520 523 514 516 76,200
2020/10/12 518 519 511 519 78,300
2020/10/09 517 520 513 518 113,900
2020/10/08 511 520 510 515 134,300
2020/10/07 512 514 509 510 124,200
2020/10/06 513 515 511 512 106,200
2020/10/05 513 517 510 512 175,700
2020/10/02 514 521 504 504 175,800
2020/09/30 519 519 510 510 264,500
2020/09/29 531 531 515 518 337,900
2020/09/28 533 541 528 539 303,400
2020/09/25 528 532 524 532 176,800
2020/09/24 522 525 516 524 200,400
2020/09/23 523 526 520 523 211,700
2020/09/18 530 535 524 533 221,500
2020/09/17 533 533 526 529 133,600
2020/09/16 530 535 526 529 172,400
2020/09/15 539 539 530 534 185,400
2020/09/14 546 548 538 540 169,700
2020/09/11 541 545 536 543 246,900
2020/09/10 542 542 531 541 213,800
2020/09/09 541 544 535 541 250,100
2020/09/08 552 554 543 551 148,600
2020/09/07 559 559 544 549 194,900
2020/09/04 534 559 534 551 285,000
2020/09/03 541 548 539 544 215,200
2020/09/02 535 537 532 537 151,800
2020/09/01 538 538 529 533 325,100
2020/08/31 541 543 539 542 404,900
2020/08/28 523 539 523 534 400,400
2020/08/27 525 528 523 524 106,400
2020/08/26 517 525 517 523 138,200
2020/08/25 517 522 517 521 195,600
2020/08/24 512 513 507 508 126,100
2020/08/21 506 516 505 515 158,600
2020/08/20 505 510 504 505 250,300
2020/08/19 501 508 501 506 106,600
2020/08/18 507 508 503 505 141,300
2020/08/17 510 512 508 509 110,800
2020/08/14 506 512 502 507 204,800
2020/08/13 499 506 495 504 280,800
2020/08/12 488 498 488 498 240,100
2020/08/11 476 487 476 487 242,200
2020/08/07 472 475 470 473 125,600
2020/08/06 473 477 472 473 126,800
2020/08/05 479 479 470 471 157,900
2020/08/04 473 478 472 477 153,100
2020/08/03 470 472 466 470 179,400
2020/07/31 487 488 467 467 268,500
2020/07/30 490 490 485 485 97,300
2020/07/29 489 490 486 486 90,700
2020/07/28 490 493 486 489 108,100
2020/07/27 488 491 484 491 152,000
2020/07/22 495 498 490 490 126,500
2020/07/21 498 498 493 495 98,100
2020/07/20 500 500 492 500 101,500
2020/07/17 499 500 494 497 100,300
2020/07/16 493 502 492 496 202,300
2020/07/15 493 493 487 490 243,500
2020/07/14 490 494 487 491 192,000
2020/07/13 490 493 486 493 260,100
2020/07/10 497 497 483 485 347,800
2020/07/09 506 506 500 500 115,000
2020/07/08 510 513 504 504 87,700
2020/07/07 515 515 509 510 98,400
2020/07/06 506 515 504 515 149,900
2020/07/03 501 504 497 501 135,000
2020/07/02 503 504 497 498 269,400
2020/07/01 512 513 500 503 208,300
2020/06/30 517 519 511 511 154,100
2020/06/29 515 516 510 512 102,000
2020/06/26 513 521 512 518 228,300
2020/06/25 502 510 502 506 225,900
2020/06/24 510 510 502 502 92,700
2020/06/23 512 515 509 512 153,600
2020/06/22 508 516 508 510 174,900
2020/06/19 515 515 507 514 160,900
2020/06/18 505 513 503 512 149,900
2020/06/17 514 514 506 507 108,800
2020/06/16 502 516 502 512 218,700
2020/06/15 500 504 492 492 163,300
2020/06/12 501 506 498 500 229,000
2020/06/11 531 531 508 511 410,500
2020/06/10 529 531 526 528 160,400
2020/06/09 528 534 524 527 184,200
2020/06/08 530 530 522 526 260,100
2020/06/05 519 528 518 527 242,100
2020/06/04 506 517 506 517 322,200
2020/06/03 500 504 496 503 304,300
2020/06/02 500 504 497 499 341,200
2020/06/01 504 504 493 497 411,200
2020/05/29 520 525 503 505 480,200
2020/05/28 518 521 513 520 332,900
2020/05/27 510 517 507 517 302,600
2020/05/26 508 511 503 510 289,900
2020/05/25 502 508 499 508 153,000
2020/05/22 501 503 497 502 158,900
2020/05/21 503 506 499 502 112,900
2020/05/20 504 505 498 502 186,900
2020/05/19 500 506 499 506 226,700
2020/05/18 487 495 485 495 274,200
2020/05/15 484 487 479 486 169,500
2020/05/14 483 486 479 479 206,300
2020/05/13 477 488 477 487 233,200
2020/05/12 481 483 472 482 402,900
2020/05/11 488 488 480 482 342,200
2020/05/08 488 488 480 487 364,200
2020/05/07 491 491 482 484 289,500
2020/05/01 507 508 494 495 211,800
2020/04/30 515 519 511 511 322,000
2020/04/28 502 504 496 499 205,900
2020/04/27 496 503 493 502 246,800
2020/04/24 494 497 488 496 215,000
2020/04/23 486 495 484 495 225,600
2020/04/22 484 491 484 488 282,100
2020/04/21 479 491 477 491 318,600
2020/04/20 491 491 482 484 335,300
2020/04/17 494 502 486 493 376,900
2020/04/16 480 495 479 495 273,900
2020/04/15 485 488 477 482 349,600
2020/04/14 488 488 479 485 323,400
2020/04/13 493 496 488 492 196,600
2020/04/10 482 494 477 494 339,400
2020/04/09 481 485 475 482 379,800
2020/04/08 475 486 467 482 354,800
2020/04/07 469 477 462 475 347,400
2020/04/06 450 469 444 467 403,700
2020/04/03 476 476 450 455 349,000
2020/04/02 462 473 455 460 414,400
2020/04/01 479 486 468 470 470,800
2020/03/31 513 513 485 493 381,300
2020/03/30 510 517 495 513 445,500
2020/03/27 507 522 501 522 772,800
2020/03/26 490 505 478 497 672,400
2020/03/25 491 495 477 494 556,500
2020/03/24 482 485 470 475 614,800
2020/03/23 491 492 478 481 600,800
2020/03/19 495 504 484 490 849,200
2020/03/18 506 518 497 500 775,400
2020/03/17 440 512 440 506 1,528,900
2020/03/16 461 490 457 461 762,900
2020/03/13 430 471 424 468 1,340,300
2020/03/12 474 476 452 462 1,251,900
2020/03/11 484 495 484 490 705,400
2020/03/10 470 495 466 489 873,800
2020/03/09 470 477 463 474 1,172,200
2020/03/06 487 487 478 480 594,800
2020/03/05 494 494 485 491 341,300
2020/03/04 470 486 465 486 432,100
2020/03/03 486 491 471 472 373,300
2020/03/02 465 492 464 485 480,100
2020/02/28 463 467 459 467 393,100
2020/02/27 477 479 470 471 340,000
2020/02/26 478 485 474 483 248,000
2020/02/25 480 488 478 480 412,800
2020/02/21 498 503 496 496 145,600
2020/02/20 498 502 495 498 137,500
2020/02/19 495 498 492 495 139,800
2020/02/18 498 499 493 493 208,200
2020/02/17 502 503 498 498 212,000
2020/02/14 503 507 501 505 174,700
2020/02/13 507 509 503 506 147,400
2020/02/12 510 512 504 506 189,400
2020/02/10 511 514 509 510 86,500
2020/02/07 517 519 514 517 82,100
2020/02/06 518 522 517 517 173,700
2020/02/05 515 518 511 514 144,700
2020/02/04 502 510 501 510 86,200
2020/02/03 500 507 498 504 173,600
2020/01/31 509 512 505 506 199,300
2020/01/30 511 512 503 509 205,400
2020/01/29 512 515 512 515 102,900
2020/01/28 506 515 503 513 160,200
2020/01/27 511 514 508 510 189,200
2020/01/24 521 521 516 517 211,300
2020/01/23 521 524 520 521 114,800
2020/01/22 521 528 521 523 100,500
2020/01/21 521 526 519 522 117,000
2020/01/20 520 524 520 521 104,700
2020/01/17 525 525 520 520 162,300
2020/01/16 520 523 520 520 78,300
2020/01/15 523 524 517 524 204,600
2020/01/14 529 529 520 520 148,100
2020/01/10 526 530 524 525 94,500
2020/01/09 524 526 520 526 121,500
2020/01/08 520 520 512 516 204,700
2020/01/07 517 528 515 526 163,100
2020/01/06 515 515 511 514 220,400

このページの先頭へ