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
2023/12/29 1,524 1,550 1,518 1,550 195,400
2023/12/28 1,523 1,523 1,502 1,520 100,000
2023/12/27 1,493 1,523 1,493 1,523 127,500
2023/12/26 1,498 1,502 1,483 1,497 94,500
2023/12/25 1,526 1,528 1,496 1,499 87,200
2023/12/22 1,480 1,517 1,480 1,515 121,200
2023/12/21 1,480 1,487 1,467 1,472 123,100
2023/12/20 1,473 1,507 1,466 1,487 166,500
2023/12/19 1,453 1,469 1,434 1,468 163,900
2023/12/18 1,421 1,458 1,407 1,446 181,200
2023/12/15 1,472 1,485 1,431 1,440 171,600
2023/12/14 1,524 1,535 1,463 1,464 270,900
2023/12/13 1,569 1,571 1,522 1,531 150,200
2023/12/12 1,567 1,571 1,549 1,550 103,800
2023/12/11 1,530 1,567 1,530 1,559 123,000
2023/12/08 1,565 1,574 1,513 1,519 224,700
2023/12/07 1,556 1,572 1,554 1,564 139,300
2023/12/06 1,549 1,580 1,549 1,580 229,700
2023/12/05 1,560 1,574 1,548 1,548 151,100
2023/12/04 1,563 1,573 1,554 1,571 148,700
2023/12/01 1,576 1,578 1,560 1,569 193,200
2023/11/30 1,512 1,565 1,510 1,559 269,300
2023/11/29 1,500 1,518 1,491 1,512 139,400
2023/11/28 1,493 1,520 1,484 1,503 216,800
2023/11/27 1,524 1,528 1,486 1,494 280,300
2023/11/24 1,524 1,540 1,513 1,521 238,000
2023/11/22 1,495 1,573 1,489 1,529 448,500
2023/11/21 1,480 1,499 1,464 1,495 213,500
2023/11/20 1,499 1,528 1,480 1,480 304,900
2023/11/17 1,500 1,507 1,487 1,500 353,300
2023/11/16 1,538 1,547 1,514 1,515 278,000
2023/11/15 1,580 1,581 1,536 1,553 326,500
2023/11/14 1,559 1,561 1,540 1,548 170,700
2023/11/13 1,564 1,572 1,537 1,546 198,200
2023/11/10 1,556 1,567 1,538 1,561 156,100
2023/11/09 1,554 1,571 1,544 1,568 181,600
2023/11/08 1,592 1,604 1,535 1,555 544,500
2023/11/07 1,538 1,592 1,521 1,575 517,600
2023/11/06 1,595 1,613 1,539 1,575 951,000
2023/11/02 1,572 1,583 1,536 1,571 330,300
2023/11/01 1,516 1,572 1,513 1,566 488,300
2023/10/31 1,443 1,498 1,436 1,491 258,800
2023/10/30 1,448 1,463 1,413 1,427 206,900
2023/10/27 1,433 1,458 1,413 1,447 150,000
2023/10/26 1,429 1,449 1,402 1,418 155,400
2023/10/25 1,467 1,473 1,437 1,439 157,700
2023/10/24 1,448 1,470 1,407 1,458 204,600
2023/10/23 1,480 1,488 1,446 1,446 149,700
2023/10/20 1,500 1,509 1,477 1,481 128,100
2023/10/19 1,513 1,529 1,478 1,500 179,900
2023/10/18 1,507 1,520 1,500 1,516 171,700
2023/10/17 1,509 1,528 1,486 1,495 147,800
2023/10/16 1,486 1,513 1,473 1,489 142,600
2023/10/13 1,502 1,537 1,485 1,493 203,100
2023/10/12 1,490 1,535 1,490 1,528 189,900
2023/10/11 1,491 1,502 1,476 1,488 150,300
2023/10/10 1,460 1,497 1,459 1,487 182,400
2023/10/06 1,423 1,461 1,420 1,441 200,200
2023/10/05 1,370 1,437 1,366 1,427 248,600
2023/10/04 1,386 1,409 1,353 1,353 241,300
2023/10/03 1,445 1,447 1,413 1,416 183,600
2023/10/02 1,459 1,506 1,451 1,452 273,000
2023/09/29 1,490 1,490 1,432 1,435 262,000
2023/09/28 1,517 1,530 1,486 1,491 215,300
2023/09/27 1,505 1,552 1,495 1,548 305,400
2023/09/26 1,557 1,557 1,505 1,505 244,000
2023/09/25 1,560 1,563 1,522 1,544 241,600
2023/09/22 1,554 1,573 1,547 1,563 337,500
2023/09/21 1,554 1,592 1,546 1,558 315,000
2023/09/20 1,583 1,597 1,542 1,549 417,700
2023/09/19 1,563 1,601 1,555 1,573 521,000
2023/09/15 1,580 1,594 1,556 1,564 477,700
2023/09/14 1,543 1,575 1,537 1,567 300,100
2023/09/13 1,501 1,544 1,497 1,539 289,500
2023/09/12 1,440 1,515 1,440 1,510 398,200
2023/09/11 1,420 1,448 1,416 1,435 207,900
2023/09/08 1,391 1,427 1,386 1,393 237,800
2023/09/07 1,410 1,415 1,373 1,391 308,300
2023/09/06 1,401 1,462 1,401 1,420 372,500
2023/09/05 1,379 1,400 1,363 1,395 180,700
2023/09/04 1,344 1,377 1,341 1,370 319,000
2023/09/01 1,258 1,323 1,258 1,322 282,600
2023/08/31 1,261 1,271 1,251 1,258 195,700
2023/08/30 1,265 1,274 1,249 1,263 190,900
2023/08/29 1,223 1,262 1,220 1,259 213,000
2023/08/28 1,190 1,225 1,189 1,224 218,900
2023/08/25 1,163 1,179 1,158 1,177 167,100
2023/08/24 1,165 1,171 1,159 1,168 112,200
2023/08/23 1,148 1,166 1,148 1,164 105,200
2023/08/22 1,134 1,150 1,128 1,150 89,400
2023/08/21 1,120 1,133 1,113 1,126 151,600
2023/08/18 1,120 1,129 1,120 1,126 114,100
2023/08/17 1,135 1,136 1,116 1,131 95,300
2023/08/16 1,132 1,149 1,131 1,136 79,700
2023/08/15 1,151 1,157 1,143 1,147 105,600
2023/08/14 1,160 1,163 1,139 1,147 132,200
2023/08/10 1,143 1,153 1,142 1,153 124,700
2023/08/09 1,142 1,153 1,133 1,143 125,300
2023/08/08 1,144 1,154 1,133 1,133 103,900
2023/08/07 1,116 1,142 1,111 1,139 121,900
2023/08/04 1,094 1,135 1,091 1,124 223,800
2023/08/03 1,153 1,153 1,095 1,102 419,000
2023/08/02 1,196 1,199 1,165 1,173 229,400
2023/08/01 1,210 1,213 1,193 1,206 138,000
2023/07/31 1,200 1,224 1,197 1,206 230,400
2023/07/28 1,165 1,192 1,158 1,185 239,400
2023/07/27 1,160 1,194 1,160 1,186 221,900
2023/07/26 1,141 1,163 1,131 1,157 283,100
2023/07/25 1,092 1,156 1,088 1,150 471,800
2023/07/24 1,088 1,095 1,085 1,090 61,700
2023/07/21 1,085 1,087 1,081 1,082 76,300
2023/07/20 1,099 1,100 1,083 1,083 67,900
2023/07/19 1,099 1,099 1,082 1,096 150,600
2023/07/18 1,083 1,097 1,081 1,088 48,000
2023/07/14 1,091 1,096 1,076 1,083 71,500
2023/07/13 1,088 1,093 1,079 1,088 94,400
2023/07/12 1,084 1,092 1,076 1,082 68,500
2023/07/11 1,098 1,100 1,078 1,083 90,000
2023/07/10 1,088 1,096 1,080 1,090 118,900
2023/07/07 1,085 1,097 1,072 1,083 114,200
2023/07/06 1,110 1,122 1,089 1,093 101,500
2023/07/05 1,099 1,116 1,091 1,113 162,700
2023/07/04 1,111 1,111 1,099 1,104 124,800
2023/07/03 1,127 1,130 1,113 1,113 93,700
2023/06/30 1,133 1,137 1,112 1,115 158,800
2023/06/29 1,143 1,152 1,133 1,139 138,700
2023/06/28 1,099 1,134 1,093 1,134 186,500
2023/06/27 1,085 1,097 1,066 1,091 132,700
2023/06/26 1,109 1,109 1,085 1,090 98,400
2023/06/23 1,138 1,146 1,107 1,113 161,000
2023/06/22 1,152 1,154 1,126 1,129 211,700
2023/06/21 1,157 1,162 1,139 1,147 180,700
2023/06/20 1,172 1,175 1,148 1,160 188,700
2023/06/19 1,169 1,185 1,166 1,176 105,500
2023/06/16 1,179 1,180 1,153 1,162 247,800
2023/06/15 1,154 1,194 1,144 1,179 219,700
2023/06/14 1,145 1,160 1,140 1,152 161,300
2023/06/13 1,129 1,138 1,119 1,133 196,300
2023/06/12 1,148 1,148 1,130 1,138 142,700
2023/06/09 1,142 1,151 1,130 1,148 231,000
2023/06/08 1,139 1,143 1,114 1,121 161,000
2023/06/07 1,157 1,163 1,133 1,135 207,900
2023/06/06 1,166 1,166 1,144 1,152 186,800
2023/06/05 1,200 1,200 1,173 1,179 190,600
2023/06/02 1,150 1,181 1,147 1,174 260,000
2023/06/01 1,127 1,150 1,122 1,138 257,000
2023/05/31 1,113 1,124 1,111 1,121 593,000
2023/05/30 1,105 1,120 1,092 1,120 756,800
2023/05/29 1,106 1,123 1,102 1,104 191,000
2023/05/26 1,109 1,109 1,089 1,093 219,300
2023/05/25 1,105 1,118 1,099 1,101 191,800
2023/05/24 1,106 1,118 1,102 1,111 212,900
2023/05/23 1,105 1,108 1,096 1,104 247,300
2023/05/22 1,075 1,099 1,075 1,099 186,000
2023/05/19 1,099 1,099 1,064 1,067 193,500
2023/05/18 1,132 1,133 1,094 1,100 233,000
2023/05/17 1,089 1,122 1,083 1,122 262,700
2023/05/16 1,062 1,090 1,058 1,090 210,000
2023/05/15 1,034 1,060 1,026 1,059 221,500
2023/05/12 1,051 1,051 1,019 1,020 300,700
2023/05/11 1,055 1,059 1,036 1,050 304,000
2023/05/10 1,086 1,113 1,062 1,072 580,900
2023/05/09 1,028 1,086 1,028 1,073 534,500
2023/05/08 1,013 1,041 1,013 1,018 218,000
2023/05/02 1,021 1,021 1,007 1,017 107,000
2023/05/01 1,028 1,028 1,009 1,014 147,700
2023/04/28 1,002 1,022 997 1,022 208,800
2023/04/27 989 995 987 990 164,100
2023/04/26 1,000 1,001 990 993 147,600
2023/04/25 1,001 1,019 1,001 1,010 126,600
2023/04/24 1,000 1,004 998 1,000 93,800
2023/04/21 999 1,004 995 1,000 87,100
2023/04/20 994 1,001 988 997 205,800
2023/04/19 993 999 986 998 158,000
2023/04/18 989 1,003 988 996 157,000
2023/04/17 998 1,000 986 989 170,000
2023/04/14 976 997 970 992 369,300
2023/04/13 986 987 972 975 141,800
2023/04/12 993 998 986 988 187,400
2023/04/11 988 993 980 989 209,500
2023/04/10 979 983 970 981 170,900
2023/04/07 969 985 967 974 119,000
2023/04/06 959 973 958 972 228,000
2023/04/05 993 993 974 974 156,200
2023/04/04 1,020 1,020 999 1,004 190,200
2023/04/03 1,027 1,027 1,015 1,020 132,900
2023/03/31 1,010 1,025 1,003 1,017 157,500
2023/03/30 997 1,003 994 1,001 220,400
2023/03/29 1,002 1,009 995 1,007 227,600
2023/03/28 997 998 989 997 250,000
2023/03/27 999 999 991 991 202,000
2023/03/24 986 994 967 990 419,200
2023/03/23 980 997 970 997 253,900
2023/03/22 975 993 971 991 280,100
2023/03/20 970 971 943 945 150,300
2023/03/17 990 992 973 980 138,100
2023/03/16 971 978 958 977 154,300
2023/03/15 1,000 1,003 986 994 160,000
2023/03/14 990 1,003 979 992 324,600
2023/03/13 1,017 1,025 1,009 1,017 202,100
2023/03/10 1,046 1,057 1,031 1,033 207,500
2023/03/09 1,057 1,066 1,054 1,064 184,200
2023/03/08 1,055 1,057 1,045 1,050 149,700
2023/03/07 1,039 1,060 1,038 1,059 223,700
2023/03/06 1,040 1,040 1,029 1,036 183,500
2023/03/03 1,035 1,041 1,025 1,034 281,900
2023/03/02 1,047 1,047 1,024 1,029 127,300
2023/03/01 1,047 1,064 1,040 1,044 157,500
2023/02/28 1,051 1,052 1,038 1,049 190,300
2023/02/27 1,035 1,053 1,032 1,048 148,900
2023/02/24 1,023 1,039 1,023 1,034 119,300
2023/02/22 1,020 1,023 1,011 1,018 118,300
2023/02/21 1,031 1,035 1,018 1,025 66,100
2023/02/20 1,021 1,035 1,016 1,033 146,700
2023/02/17 1,033 1,035 1,008 1,009 142,400
2023/02/16 1,020 1,040 1,019 1,037 261,100
2023/02/15 1,019 1,020 1,003 1,012 271,000
2023/02/14 1,001 1,016 1,000 1,014 155,100
2023/02/13 1,006 1,008 989 996 111,800
2023/02/10 1,001 1,011 1,000 1,006 141,600
2023/02/09 1,012 1,024 1,003 1,005 175,100
2023/02/08 1,040 1,045 1,003 1,022 243,600
2023/02/07 1,083 1,086 1,035 1,039 319,000
2023/02/06 1,095 1,099 1,074 1,083 246,800
2023/02/03 1,111 1,119 1,089 1,090 235,300
2023/02/02 1,153 1,158 1,128 1,128 116,000
2023/02/01 1,180 1,194 1,155 1,155 115,200
2023/01/31 1,153 1,183 1,153 1,175 230,200
2023/01/30 1,163 1,171 1,153 1,153 168,800
2023/01/27 1,158 1,168 1,151 1,164 106,500
2023/01/26 1,172 1,172 1,145 1,152 116,100
2023/01/25 1,154 1,174 1,150 1,166 163,600
2023/01/24 1,156 1,168 1,150 1,154 213,500
2023/01/23 1,152 1,165 1,143 1,147 160,200
2023/01/20 1,135 1,158 1,127 1,148 147,700
2023/01/19 1,148 1,167 1,119 1,133 353,400
2023/01/18 1,151 1,165 1,143 1,164 129,100
2023/01/17 1,143 1,157 1,138 1,152 99,700
2023/01/16 1,158 1,162 1,131 1,135 209,500
2023/01/13 1,145 1,191 1,144 1,168 192,000
2023/01/12 1,127 1,151 1,122 1,151 172,500
2023/01/11 1,111 1,131 1,111 1,127 151,800
2023/01/10 1,120 1,129 1,102 1,102 187,900
2023/01/06 1,122 1,131 1,117 1,120 285,900
2023/01/05 1,111 1,128 1,096 1,127 242,200
2023/01/04 1,140 1,145 1,108 1,125 204,900

このページの先頭へ