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
2021/12/30 953 960 942 960 187,500
2021/12/29 968 968 946 967 302,000
2021/12/28 961 973 945 972 237,400
2021/12/27 958 962 932 950 264,300
2021/12/24 967 978 952 958 251,500
2021/12/23 950 989 949 971 510,500
2021/12/22 916 954 914 943 556,700
2021/12/21 838 934 838 931 706,000
2021/12/20 831 845 822 828 288,100
2021/12/17 844 846 832 838 171,100
2021/12/16 843 850 837 844 182,900
2021/12/15 833 841 831 837 72,100
2021/12/14 837 843 829 835 90,000
2021/12/13 848 848 836 837 83,600
2021/12/10 844 854 840 847 201,400
2021/12/09 841 843 835 838 70,800
2021/12/08 848 848 839 841 87,200
2021/12/07 826 847 825 845 165,300
2021/12/06 831 833 816 819 98,300
2021/12/03 828 835 824 829 86,700
2021/12/02 820 829 816 821 115,600
2021/12/01 814 832 810 829 92,600
2021/11/30 819 832 811 814 208,000
2021/11/29 823 825 807 813 181,000
2021/11/26 841 841 830 836 92,400
2021/11/25 860 867 839 841 138,600
2021/11/24 866 875 861 868 124,700
2021/11/22 843 870 837 867 130,000
2021/11/19 831 846 827 844 132,400
2021/11/18 826 831 818 826 134,000
2021/11/17 837 839 823 823 63,500
2021/11/16 842 847 834 838 78,100
2021/11/15 847 852 831 832 73,400
2021/11/12 831 851 831 849 161,100
2021/11/11 826 837 824 827 87,600
2021/11/10 817 827 813 826 80,800
2021/11/09 813 822 809 814 109,600
2021/11/08 811 814 806 809 78,500
2021/11/05 815 821 803 811 279,000
2021/11/04 877 877 813 815 514,100
2021/11/02 889 894 875 881 143,600
2021/11/01 882 900 878 897 160,700
2021/10/29 868 873 859 868 137,000
2021/10/28 855 874 840 870 803,900
2021/10/27 871 872 857 862 124,300
2021/10/26 862 873 854 871 161,800
2021/10/25 860 869 857 861 99,000
2021/10/22 857 865 854 865 128,800
2021/10/21 871 879 863 865 130,600
2021/10/20 871 883 866 871 93,500
2021/10/19 863 869 858 869 98,800
2021/10/18 856 865 845 864 109,800
2021/10/15 828 853 823 850 122,200
2021/10/14 838 841 821 828 199,800
2021/10/13 847 852 840 846 114,400
2021/10/12 859 859 840 846 119,300
2021/10/11 852 871 851 864 125,300
2021/10/08 843 862 842 855 181,400
2021/10/07 859 859 843 843 117,100
2021/10/06 855 864 849 859 119,400
2021/10/05 846 856 841 850 132,000
2021/10/04 851 855 845 850 84,600
2021/10/01 862 862 842 844 143,100
2021/09/30 880 882 868 868 100,200
2021/09/29 880 883 870 883 188,400
2021/09/28 890 903 886 902 204,100
2021/09/27 909 915 890 893 197,600
2021/09/24 923 930 909 918 294,600
2021/09/22 940 940 890 897 542,000
2021/09/21 941 956 936 942 365,300
2021/09/17 935 985 922 981 622,200
2021/09/16 931 935 921 933 237,300
2021/09/15 925 931 921 931 189,700
2021/09/14 921 946 907 945 258,300
2021/09/13 923 927 909 921 235,100
2021/09/10 902 925 897 925 356,800
2021/09/09 889 902 887 898 151,800
2021/09/08 896 903 889 898 202,100
2021/09/07 872 901 870 896 293,100
2021/09/06 864 868 858 864 91,900
2021/09/03 850 865 842 864 166,200
2021/09/02 832 851 832 850 88,800
2021/09/01 833 842 832 832 76,500
2021/08/31 862 862 830 831 154,000
2021/08/30 860 870 859 862 90,600
2021/08/27 848 857 845 857 65,400
2021/08/26 855 855 843 852 73,000
2021/08/25 850 856 847 854 78,300
2021/08/24 826 850 826 850 110,500
2021/08/23 818 828 818 825 93,900
2021/08/20 817 822 811 812 85,500
2021/08/19 812 818 812 814 94,800
2021/08/18 811 819 808 814 78,600
2021/08/17 809 812 806 810 71,600
2021/08/16 812 812 800 808 81,500
2021/08/13 815 818 808 817 100,000
2021/08/12 819 819 811 815 67,900
2021/08/11 812 815 803 813 84,500
2021/08/10 809 814 802 802 68,400
2021/08/06 806 810 805 808 31,200
2021/08/05 801 805 798 803 52,700
2021/08/04 810 819 798 801 114,500
2021/08/03 839 839 812 812 77,700
2021/08/02 829 847 821 842 142,200
2021/07/30 826 826 813 817 77,900
2021/07/29 823 825 816 823 77,100
2021/07/28 830 832 818 822 58,500
2021/07/27 830 836 822 835 87,400
2021/07/26 823 827 818 825 59,500
2021/07/21 815 817 808 810 85,800
2021/07/20 799 812 799 806 102,000
2021/07/19 816 816 803 810 113,300
2021/07/16 816 830 816 828 75,900
2021/07/15 834 837 825 826 138,400
2021/07/14 838 851 831 831 118,100
2021/07/13 830 848 827 845 201,200
2021/07/12 820 829 817 824 180,500
2021/07/09 786 800 783 798 311,900
2021/07/08 796 804 792 792 166,500
2021/07/07 801 807 796 797 113,600
2021/07/06 816 817 806 809 62,600
2021/07/05 832 832 809 809 96,600
2021/07/02 827 839 827 835 136,100
2021/07/01 817 825 812 825 137,900
2021/06/30 809 817 803 811 165,700
2021/06/29 801 804 793 795 153,800
2021/06/28 802 814 802 813 92,700
2021/06/25 799 804 799 801 103,500
2021/06/24 808 810 798 800 201,400
2021/06/23 818 829 809 810 148,500
2021/06/22 828 833 816 818 178,100
2021/06/21 811 817 808 809 227,700
2021/06/18 830 839 828 829 188,000
2021/06/17 871 871 832 833 227,200
2021/06/16 864 876 862 866 85,100
2021/06/15 851 870 848 863 177,700
2021/06/14 862 867 853 858 95,000
2021/06/11 866 866 858 860 166,500
2021/06/10 861 865 858 861 166,400
2021/06/09 872 875 864 867 118,700
2021/06/08 875 879 869 870 87,500
2021/06/07 882 884 867 874 315,400
2021/06/04 910 914 874 878 345,600
2021/06/03 894 913 888 912 325,000
2021/06/02 870 894 870 894 322,700
2021/06/01 880 883 869 875 463,000
2021/05/31 881 894 872 892 264,300
2021/05/28 872 887 867 887 437,100
2021/05/27 868 881 860 860 922,800
2021/05/26 878 882 867 872 206,500
2021/05/25 886 899 879 884 356,300
2021/05/24 848 888 847 888 410,800
2021/05/21 863 872 847 849 173,400
2021/05/20 866 872 864 864 230,600
2021/05/19 839 864 839 864 247,300
2021/05/18 845 857 844 848 272,300
2021/05/17 831 843 831 842 234,000
2021/05/14 836 839 822 830 241,500
2021/05/13 830 849 826 829 559,300
2021/05/12 830 836 824 832 295,800
2021/05/11 826 829 821 827 322,500
2021/05/10 827 830 820 823 254,000
2021/05/07 824 849 820 823 628,300
2021/05/06 810 823 799 823 667,400
2021/04/30 813 813 799 806 567,700
2021/04/28 809 810 791 803 380,500
2021/04/27 801 805 797 802 208,800
2021/04/26 793 800 783 798 228,500
2021/04/23 795 797 780 781 260,600
2021/04/22 801 806 784 789 394,300
2021/04/21 788 790 778 790 367,200
2021/04/20 807 807 792 794 244,200
2021/04/19 810 815 798 801 207,500
2021/04/16 802 803 791 800 179,300
2021/04/15 798 803 793 798 241,600
2021/04/14 794 795 785 789 205,000
2021/04/13 815 816 796 796 363,000
2021/04/12 826 826 798 800 528,000
2021/04/09 833 845 811 811 567,300
2021/04/08 838 840 814 818 448,800
2021/04/07 815 838 813 838 488,500
2021/04/06 822 829 816 819 485,900
2021/04/05 799 822 798 822 605,400
2021/04/02 801 805 796 801 281,000
2021/04/01 795 805 792 798 448,300
2021/03/31 797 803 784 798 889,700
2021/03/30 800 806 781 803 1,008,900
2021/03/29 807 811 794 811 1,052,700
2021/03/26 805 807 788 804 1,065,300
2021/03/25 795 805 790 800 852,800
2021/03/24 780 793 774 790 1,297,100
2021/03/23 773 794 773 790 1,345,600
2021/03/22 745 782 740 781 1,756,600
2021/03/19 725 761 719 760 1,246,800
2021/03/18 715 727 700 713 678,200
2021/03/17 680 704 677 704 601,800
2021/03/16 665 685 665 684 570,800
2021/03/15 635 665 634 664 524,700
2021/03/12 633 635 627 635 235,600
2021/03/11 627 633 624 631 233,200
2021/03/10 634 634 621 629 278,800
2021/03/09 627 638 624 634 368,000
2021/03/08 626 628 612 618 280,300
2021/03/05 614 626 612 621 355,000
2021/03/04 608 616 601 615 342,800
2021/03/03 614 614 599 603 355,200
2021/03/02 605 612 604 611 178,200
2021/03/01 605 608 599 608 203,500
2021/02/26 608 613 601 602 294,100
2021/02/25 612 618 609 613 215,300
2021/02/24 607 617 606 606 262,600
2021/02/22 609 620 607 611 281,500
2021/02/19 597 603 594 600 310,900
2021/02/18 620 620 600 600 385,100
2021/02/17 615 628 610 613 347,000
2021/02/16 616 621 606 615 373,400
2021/02/15 649 649 612 616 536,600
2021/02/12 630 645 627 629 399,400
2021/02/10 616 629 611 627 384,900
2021/02/09 619 620 610 616 430,900
2021/02/08 572 625 572 624 947,100
2021/02/05 548 574 548 573 824,700
2021/02/04 541 547 538 545 448,500
2021/02/03 523 540 522 538 400,000
2021/02/02 520 523 519 521 185,600
2021/02/01 518 523 517 520 272,400
2021/01/29 521 522 519 520 358,000
2021/01/28 517 523 517 520 322,300
2021/01/27 522 526 520 523 178,100
2021/01/26 522 524 520 520 152,600
2021/01/25 520 521 518 520 173,500
2021/01/22 519 522 518 519 194,500
2021/01/21 522 525 519 522 161,300
2021/01/20 522 522 518 521 182,300
2021/01/19 523 524 519 520 140,100
2021/01/18 523 525 521 522 171,200
2021/01/15 528 529 524 524 280,600
2021/01/14 529 533 528 528 311,800
2021/01/13 528 532 526 532 323,800
2021/01/12 538 540 532 533 249,500
2021/01/08 533 539 530 536 324,800
2021/01/07 530 535 529 530 321,500
2021/01/06 521 524 516 520 223,900
2021/01/05 526 527 520 523 235,900
2021/01/04 538 538 524 527 217,600

このページの先頭へ