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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,078 | 2,090 | 2,050 | 2,056 | 111,800 |
| 2024/12/27 | 2,079 | 2,080 | 2,060 | 2,078 | 127,900 |
| 2024/12/26 | 2,069 | 2,069 | 2,045 | 2,069 | 133,900 |
| 2024/12/25 | 2,060 | 2,061 | 2,025 | 2,061 | 101,300 |
| 2024/12/24 | 2,071 | 2,071 | 2,039 | 2,065 | 81,500 |
| 2024/12/23 | 2,058 | 2,080 | 2,058 | 2,071 | 107,500 |
| 2024/12/20 | 2,111 | 2,125 | 2,053 | 2,056 | 161,300 |
| 2024/12/19 | 2,037 | 2,091 | 2,037 | 2,080 | 104,300 |
| 2024/12/18 | 2,075 | 2,109 | 2,074 | 2,074 | 74,100 |
| 2024/12/17 | 2,087 | 2,108 | 2,074 | 2,075 | 89,600 |
| 2024/12/16 | 2,108 | 2,116 | 2,087 | 2,087 | 60,200 |
| 2024/12/13 | 2,077 | 2,108 | 2,077 | 2,108 | 133,500 |
| 2024/12/12 | 2,100 | 2,126 | 2,091 | 2,101 | 193,700 |
| 2024/12/11 | 2,051 | 2,092 | 2,051 | 2,070 | 135,100 |
| 2024/12/10 | 2,053 | 2,062 | 2,032 | 2,050 | 185,900 |
| 2024/12/09 | 2,107 | 2,114 | 2,057 | 2,067 | 144,300 |
| 2024/12/06 | 2,123 | 2,129 | 2,081 | 2,093 | 82,600 |
| 2024/12/05 | 2,118 | 2,128 | 2,092 | 2,113 | 111,500 |
| 2024/12/04 | 2,140 | 2,148 | 2,107 | 2,108 | 130,500 |
| 2024/12/03 | 2,100 | 2,165 | 2,099 | 2,148 | 208,100 |
| 2024/12/02 | 2,104 | 2,125 | 2,089 | 2,106 | 148,600 |
| 2024/11/29 | 2,100 | 2,127 | 2,095 | 2,104 | 173,700 |
| 2024/11/28 | 2,073 | 2,088 | 2,058 | 2,082 | 121,000 |
| 2024/11/27 | 2,089 | 2,105 | 2,062 | 2,079 | 128,900 |
| 2024/11/26 | 2,094 | 2,109 | 2,053 | 2,081 | 121,100 |
| 2024/11/25 | 2,069 | 2,113 | 2,067 | 2,082 | 204,200 |
| 2024/11/22 | 2,041 | 2,082 | 2,040 | 2,061 | 131,500 |
| 2024/11/21 | 2,045 | 2,063 | 2,036 | 2,039 | 89,000 |
| 2024/11/20 | 2,051 | 2,060 | 2,024 | 2,044 | 135,300 |
| 2024/11/19 | 2,050 | 2,088 | 2,048 | 2,062 | 164,600 |
| 2024/11/18 | 2,014 | 2,046 | 2,012 | 2,036 | 128,100 |
| 2024/11/15 | 2,046 | 2,053 | 2,010 | 2,010 | 115,100 |
| 2024/11/14 | 2,015 | 2,041 | 2,004 | 2,021 | 160,200 |
| 2024/11/13 | 1,978 | 2,021 | 1,961 | 2,002 | 205,300 |
| 2024/11/12 | 2,000 | 2,045 | 1,947 | 1,981 | 345,900 |
| 2024/11/11 | 2,029 | 2,065 | 2,026 | 2,054 | 157,500 |
| 2024/11/08 | 2,039 | 2,070 | 2,020 | 2,029 | 145,600 |
| 2024/11/07 | 2,022 | 2,043 | 1,994 | 2,040 | 258,000 |
| 2024/11/06 | 1,968 | 2,015 | 1,945 | 1,983 | 227,400 |
| 2024/11/05 | 2,025 | 2,025 | 1,929 | 1,935 | 262,600 |
| 2024/11/01 | 1,985 | 2,018 | 1,975 | 2,001 | 137,200 |
| 2024/10/31 | 2,000 | 2,034 | 1,998 | 2,016 | 140,900 |
| 2024/10/30 | 2,000 | 2,003 | 1,970 | 1,985 | 294,200 |
| 2024/10/29 | 1,985 | 1,995 | 1,963 | 1,992 | 161,600 |
| 2024/10/28 | 1,949 | 1,982 | 1,940 | 1,971 | 132,100 |
| 2024/10/25 | 1,969 | 1,975 | 1,933 | 1,948 | 173,900 |
| 2024/10/24 | 1,970 | 1,997 | 1,959 | 1,974 | 152,700 |
| 2024/10/23 | 2,055 | 2,061 | 1,990 | 1,996 | 173,200 |
| 2024/10/22 | 2,076 | 2,095 | 2,047 | 2,059 | 144,500 |
| 2024/10/21 | 2,122 | 2,122 | 2,082 | 2,086 | 115,900 |
| 2024/10/18 | 2,130 | 2,155 | 2,111 | 2,118 | 151,800 |
| 2024/10/17 | 2,123 | 2,136 | 2,102 | 2,114 | 160,500 |
| 2024/10/16 | 2,100 | 2,149 | 2,087 | 2,113 | 201,800 |
| 2024/10/15 | 2,118 | 2,139 | 2,099 | 2,112 | 184,100 |
| 2024/10/11 | 2,087 | 2,120 | 2,084 | 2,103 | 197,000 |
| 2024/10/10 | 2,100 | 2,100 | 2,049 | 2,074 | 134,300 |
| 2024/10/09 | 2,086 | 2,105 | 2,043 | 2,088 | 236,100 |
| 2024/10/08 | 2,112 | 2,135 | 2,071 | 2,072 | 313,000 |
| 2024/10/07 | 2,050 | 2,160 | 2,041 | 2,151 | 470,400 |
| 2024/10/04 | 1,982 | 2,027 | 1,982 | 2,014 | 222,000 |
| 2024/10/03 | 2,000 | 2,015 | 1,965 | 1,982 | 173,100 |
| 2024/10/02 | 1,945 | 2,000 | 1,944 | 1,970 | 223,200 |
| 2024/10/01 | 1,918 | 1,976 | 1,916 | 1,969 | 245,600 |
| 2024/09/30 | 1,878 | 1,922 | 1,862 | 1,915 | 292,100 |
| 2024/09/27 | 1,899 | 1,918 | 1,886 | 1,918 | 240,500 |
| 2024/09/26 | 1,941 | 1,958 | 1,930 | 1,957 | 344,400 |
| 2024/09/25 | 1,997 | 2,003 | 1,903 | 1,918 | 369,900 |
| 2024/09/24 | 2,025 | 2,028 | 1,997 | 1,997 | 178,900 |
| 2024/09/20 | 2,041 | 2,062 | 1,987 | 1,987 | 363,200 |
| 2024/09/19 | 2,004 | 2,040 | 1,982 | 2,022 | 285,800 |
| 2024/09/18 | 1,964 | 1,993 | 1,962 | 1,976 | 237,000 |
| 2024/09/17 | 1,946 | 1,976 | 1,911 | 1,942 | 330,600 |
| 2024/09/13 | 1,921 | 1,949 | 1,903 | 1,907 | 212,400 |
| 2024/09/12 | 1,898 | 1,937 | 1,898 | 1,921 | 210,600 |
| 2024/09/11 | 1,875 | 1,896 | 1,842 | 1,862 | 164,700 |
| 2024/09/10 | 1,888 | 1,912 | 1,882 | 1,893 | 217,500 |
| 2024/09/09 | 1,837 | 1,884 | 1,837 | 1,877 | 217,800 |
| 2024/09/06 | 1,945 | 1,949 | 1,884 | 1,901 | 219,600 |
| 2024/09/05 | 1,920 | 1,959 | 1,908 | 1,924 | 237,400 |
| 2024/09/04 | 1,979 | 2,035 | 1,933 | 1,945 | 344,100 |
| 2024/09/03 | 1,962 | 2,017 | 1,960 | 2,015 | 178,500 |
| 2024/09/02 | 2,025 | 2,045 | 1,956 | 1,965 | 260,800 |
| 2024/08/30 | 2,016 | 2,026 | 1,986 | 2,013 | 278,400 |
| 2024/08/29 | 2,027 | 2,051 | 2,002 | 2,016 | 234,800 |
| 2024/08/28 | 2,084 | 2,098 | 2,033 | 2,051 | 216,700 |
| 2024/08/27 | 1,993 | 2,081 | 1,992 | 2,070 | 284,900 |
| 2024/08/26 | 2,084 | 2,090 | 2,000 | 2,014 | 451,200 |
| 2024/08/23 | 2,023 | 2,089 | 2,015 | 2,084 | 545,200 |
| 2024/08/22 | 1,995 | 2,024 | 1,978 | 1,999 | 585,800 |
| 2024/08/21 | 1,879 | 1,965 | 1,872 | 1,955 | 565,300 |
| 2024/08/20 | 1,859 | 1,894 | 1,841 | 1,890 | 335,500 |
| 2024/08/19 | 1,821 | 1,858 | 1,815 | 1,834 | 284,000 |
| 2024/08/16 | 1,849 | 1,860 | 1,818 | 1,845 | 398,700 |
| 2024/08/15 | 1,740 | 1,806 | 1,726 | 1,793 | 349,700 |
| 2024/08/14 | 1,708 | 1,755 | 1,691 | 1,744 | 395,200 |
| 2024/08/13 | 1,600 | 1,705 | 1,600 | 1,686 | 390,900 |
| 2024/08/09 | 1,627 | 1,629 | 1,577 | 1,603 | 312,300 |
| 2024/08/08 | 1,551 | 1,620 | 1,540 | 1,587 | 370,200 |
| 2024/08/07 | 1,525 | 1,618 | 1,501 | 1,577 | 405,200 |
| 2024/08/06 | 1,549 | 1,549 | 1,467 | 1,532 | 677,500 |
| 2024/08/05 | 1,463 | 1,549 | 1,400 | 1,429 | 1,145,500 |
| 2024/08/02 | 1,590 | 1,595 | 1,460 | 1,462 | 985,400 |
| 2024/08/01 | 1,701 | 1,704 | 1,654 | 1,671 | 307,800 |
| 2024/07/31 | 1,630 | 1,727 | 1,623 | 1,726 | 330,600 |
| 2024/07/30 | 1,648 | 1,651 | 1,625 | 1,637 | 192,400 |
| 2024/07/29 | 1,629 | 1,658 | 1,611 | 1,658 | 249,900 |
| 2024/07/26 | 1,610 | 1,623 | 1,582 | 1,606 | 350,100 |
| 2024/07/25 | 1,631 | 1,638 | 1,576 | 1,610 | 898,600 |
| 2024/07/24 | 1,745 | 1,755 | 1,682 | 1,686 | 367,400 |
| 2024/07/23 | 1,729 | 1,754 | 1,728 | 1,754 | 224,400 |
| 2024/07/22 | 1,694 | 1,726 | 1,691 | 1,722 | 375,900 |
| 2024/07/19 | 1,745 | 1,745 | 1,683 | 1,696 | 313,200 |
| 2024/07/18 | 1,722 | 1,774 | 1,720 | 1,743 | 474,500 |
| 2024/07/17 | 1,710 | 1,729 | 1,699 | 1,720 | 353,300 |
| 2024/07/16 | 1,653 | 1,700 | 1,653 | 1,690 | 442,700 |
| 2024/07/12 | 1,618 | 1,652 | 1,613 | 1,652 | 285,000 |
| 2024/07/11 | 1,629 | 1,635 | 1,622 | 1,627 | 211,400 |
| 2024/07/10 | 1,615 | 1,629 | 1,608 | 1,618 | 177,100 |
| 2024/07/09 | 1,616 | 1,629 | 1,610 | 1,619 | 220,400 |
| 2024/07/08 | 1,636 | 1,638 | 1,605 | 1,613 | 245,900 |
| 2024/07/05 | 1,638 | 1,649 | 1,630 | 1,636 | 211,200 |
| 2024/07/04 | 1,632 | 1,639 | 1,622 | 1,639 | 225,100 |
| 2024/07/03 | 1,620 | 1,632 | 1,607 | 1,632 | 277,800 |
| 2024/07/02 | 1,603 | 1,632 | 1,602 | 1,622 | 328,500 |
| 2024/07/01 | 1,606 | 1,615 | 1,598 | 1,600 | 322,300 |
| 2024/06/28 | 1,589 | 1,602 | 1,580 | 1,597 | 396,200 |
| 2024/06/27 | 1,590 | 1,598 | 1,578 | 1,583 | 248,600 |
| 2024/06/26 | 1,596 | 1,602 | 1,584 | 1,593 | 210,400 |
| 2024/06/25 | 1,592 | 1,605 | 1,581 | 1,587 | 251,700 |
| 2024/06/24 | 1,601 | 1,614 | 1,591 | 1,593 | 122,500 |
| 2024/06/21 | 1,607 | 1,616 | 1,593 | 1,603 | 223,900 |
| 2024/06/20 | 1,604 | 1,610 | 1,584 | 1,595 | 120,700 |
| 2024/06/19 | 1,587 | 1,599 | 1,584 | 1,589 | 110,500 |
| 2024/06/18 | 1,602 | 1,602 | 1,576 | 1,585 | 99,100 |
| 2024/06/17 | 1,602 | 1,602 | 1,571 | 1,588 | 164,000 |
| 2024/06/14 | 1,592 | 1,617 | 1,592 | 1,608 | 171,500 |
| 2024/06/13 | 1,610 | 1,617 | 1,597 | 1,598 | 168,100 |
| 2024/06/12 | 1,620 | 1,632 | 1,592 | 1,600 | 389,900 |
| 2024/06/11 | 1,667 | 1,677 | 1,657 | 1,657 | 202,400 |
| 2024/06/10 | 1,667 | 1,672 | 1,659 | 1,668 | 149,400 |
| 2024/06/07 | 1,671 | 1,674 | 1,653 | 1,656 | 152,500 |
| 2024/06/06 | 1,635 | 1,676 | 1,635 | 1,663 | 288,500 |
| 2024/06/05 | 1,635 | 1,637 | 1,618 | 1,635 | 124,900 |
| 2024/06/04 | 1,662 | 1,679 | 1,642 | 1,653 | 184,400 |
| 2024/06/03 | 1,656 | 1,679 | 1,649 | 1,663 | 179,300 |
| 2024/05/31 | 1,605 | 1,649 | 1,605 | 1,649 | 412,300 |
| 2024/05/30 | 1,590 | 1,595 | 1,571 | 1,595 | 152,400 |
| 2024/05/29 | 1,608 | 1,635 | 1,595 | 1,595 | 148,600 |
| 2024/05/28 | 1,615 | 1,634 | 1,608 | 1,613 | 157,500 |
| 2024/05/27 | 1,609 | 1,616 | 1,595 | 1,608 | 95,300 |
| 2024/05/24 | 1,591 | 1,611 | 1,588 | 1,599 | 166,500 |
| 2024/05/23 | 1,605 | 1,620 | 1,582 | 1,619 | 229,400 |
| 2024/05/22 | 1,638 | 1,639 | 1,610 | 1,610 | 273,700 |
| 2024/05/21 | 1,680 | 1,684 | 1,645 | 1,645 | 136,900 |
| 2024/05/20 | 1,688 | 1,688 | 1,665 | 1,677 | 169,500 |
| 2024/05/17 | 1,645 | 1,682 | 1,636 | 1,682 | 282,500 |
| 2024/05/16 | 1,638 | 1,649 | 1,618 | 1,647 | 210,300 |
| 2024/05/15 | 1,647 | 1,648 | 1,625 | 1,625 | 152,500 |
| 2024/05/14 | 1,636 | 1,649 | 1,618 | 1,647 | 177,600 |
| 2024/05/13 | 1,629 | 1,650 | 1,620 | 1,649 | 201,600 |
| 2024/05/10 | 1,636 | 1,653 | 1,615 | 1,617 | 236,600 |
| 2024/05/09 | 1,644 | 1,654 | 1,620 | 1,635 | 220,200 |
| 2024/05/08 | 1,678 | 1,724 | 1,623 | 1,631 | 859,200 |
| 2024/05/07 | 1,613 | 1,613 | 1,567 | 1,584 | 394,600 |
| 2024/05/02 | 1,580 | 1,598 | 1,574 | 1,589 | 120,800 |
| 2024/05/01 | 1,585 | 1,609 | 1,576 | 1,581 | 145,400 |
| 2024/04/30 | 1,595 | 1,618 | 1,583 | 1,603 | 226,800 |
| 2024/04/26 | 1,550 | 1,592 | 1,534 | 1,587 | 208,500 |
| 2024/04/25 | 1,584 | 1,584 | 1,542 | 1,542 | 157,600 |
| 2024/04/24 | 1,577 | 1,595 | 1,571 | 1,587 | 142,000 |
| 2024/04/23 | 1,574 | 1,584 | 1,547 | 1,565 | 232,500 |
| 2024/04/22 | 1,539 | 1,567 | 1,531 | 1,557 | 151,800 |
| 2024/04/19 | 1,560 | 1,560 | 1,513 | 1,535 | 213,200 |
| 2024/04/18 | 1,544 | 1,575 | 1,540 | 1,563 | 112,400 |
| 2024/04/17 | 1,561 | 1,571 | 1,530 | 1,544 | 214,300 |
| 2024/04/16 | 1,608 | 1,610 | 1,563 | 1,579 | 275,400 |
| 2024/04/15 | 1,604 | 1,620 | 1,601 | 1,620 | 129,200 |
| 2024/04/12 | 1,631 | 1,635 | 1,611 | 1,619 | 106,200 |
| 2024/04/11 | 1,602 | 1,634 | 1,602 | 1,630 | 116,500 |
| 2024/04/10 | 1,616 | 1,645 | 1,610 | 1,619 | 114,900 |
| 2024/04/09 | 1,615 | 1,629 | 1,605 | 1,627 | 117,100 |
| 2024/04/08 | 1,610 | 1,614 | 1,591 | 1,606 | 186,400 |
| 2024/04/05 | 1,602 | 1,614 | 1,571 | 1,596 | 309,900 |
| 2024/04/04 | 1,609 | 1,662 | 1,593 | 1,640 | 304,900 |
| 2024/04/03 | 1,580 | 1,604 | 1,574 | 1,582 | 253,800 |
| 2024/04/02 | 1,632 | 1,637 | 1,594 | 1,598 | 250,800 |
| 2024/04/01 | 1,689 | 1,689 | 1,625 | 1,625 | 213,600 |
| 2024/03/29 | 1,662 | 1,682 | 1,653 | 1,675 | 187,900 |
| 2024/03/28 | 1,712 | 1,733 | 1,662 | 1,665 | 351,200 |
| 2024/03/27 | 1,715 | 1,740 | 1,715 | 1,734 | 312,000 |
| 2024/03/26 | 1,718 | 1,725 | 1,703 | 1,716 | 225,500 |
| 2024/03/25 | 1,698 | 1,732 | 1,683 | 1,706 | 230,900 |
| 2024/03/22 | 1,701 | 1,708 | 1,677 | 1,697 | 291,400 |
| 2024/03/21 | 1,689 | 1,705 | 1,670 | 1,690 | 307,500 |
| 2024/03/19 | 1,630 | 1,675 | 1,623 | 1,665 | 199,100 |
| 2024/03/18 | 1,637 | 1,645 | 1,622 | 1,630 | 150,200 |
| 2024/03/15 | 1,611 | 1,638 | 1,611 | 1,620 | 177,200 |
| 2024/03/14 | 1,626 | 1,636 | 1,608 | 1,622 | 184,100 |
| 2024/03/13 | 1,654 | 1,660 | 1,600 | 1,624 | 209,100 |
| 2024/03/12 | 1,615 | 1,637 | 1,580 | 1,637 | 263,400 |
| 2024/03/11 | 1,650 | 1,668 | 1,614 | 1,634 | 310,500 |
| 2024/03/08 | 1,657 | 1,690 | 1,643 | 1,669 | 397,000 |
| 2024/03/07 | 1,680 | 1,705 | 1,655 | 1,676 | 347,700 |
| 2024/03/06 | 1,651 | 1,692 | 1,641 | 1,668 | 251,000 |
| 2024/03/05 | 1,660 | 1,679 | 1,642 | 1,658 | 205,400 |
| 2024/03/04 | 1,709 | 1,715 | 1,662 | 1,666 | 363,100 |
| 2024/03/01 | 1,630 | 1,684 | 1,630 | 1,682 | 465,300 |
| 2024/02/29 | 1,625 | 1,643 | 1,620 | 1,627 | 389,300 |
| 2024/02/28 | 1,597 | 1,631 | 1,582 | 1,623 | 497,200 |
| 2024/02/27 | 1,593 | 1,642 | 1,586 | 1,598 | 447,800 |
| 2024/02/26 | 1,657 | 1,660 | 1,597 | 1,600 | 444,100 |
| 2024/02/22 | 1,650 | 1,657 | 1,640 | 1,650 | 250,600 |
| 2024/02/21 | 1,635 | 1,645 | 1,616 | 1,635 | 225,400 |
| 2024/02/20 | 1,661 | 1,680 | 1,628 | 1,632 | 276,400 |
| 2024/02/19 | 1,650 | 1,668 | 1,638 | 1,656 | 336,700 |
| 2024/02/16 | 1,654 | 1,695 | 1,651 | 1,670 | 349,300 |
| 2024/02/15 | 1,680 | 1,686 | 1,632 | 1,650 | 288,200 |
| 2024/02/14 | 1,697 | 1,698 | 1,622 | 1,645 | 355,000 |
| 2024/02/13 | 1,630 | 1,693 | 1,602 | 1,679 | 776,000 |
| 2024/02/09 | 1,561 | 1,608 | 1,560 | 1,586 | 411,300 |
| 2024/02/08 | 1,563 | 1,568 | 1,529 | 1,566 | 380,600 |
| 2024/02/07 | 1,568 | 1,576 | 1,554 | 1,562 | 300,200 |
| 2024/02/06 | 1,560 | 1,579 | 1,531 | 1,577 | 546,800 |
| 2024/02/05 | 1,594 | 1,618 | 1,551 | 1,580 | 829,300 |
| 2024/02/02 | 1,573 | 1,594 | 1,562 | 1,571 | 299,100 |
| 2024/02/01 | 1,565 | 1,586 | 1,560 | 1,565 | 266,400 |
| 2024/01/31 | 1,551 | 1,573 | 1,551 | 1,573 | 224,600 |
| 2024/01/30 | 1,648 | 1,656 | 1,552 | 1,556 | 771,900 |
| 2024/01/29 | 1,572 | 1,711 | 1,565 | 1,687 | 680,000 |
| 2024/01/26 | 1,562 | 1,577 | 1,543 | 1,557 | 234,700 |
| 2024/01/25 | 1,518 | 1,573 | 1,517 | 1,565 | 345,100 |
| 2024/01/24 | 1,523 | 1,538 | 1,502 | 1,524 | 338,400 |
| 2024/01/23 | 1,564 | 1,567 | 1,534 | 1,534 | 193,900 |
| 2024/01/22 | 1,538 | 1,569 | 1,531 | 1,566 | 131,600 |
| 2024/01/19 | 1,550 | 1,553 | 1,516 | 1,522 | 154,800 |
| 2024/01/18 | 1,537 | 1,557 | 1,524 | 1,533 | 125,300 |
| 2024/01/17 | 1,554 | 1,578 | 1,537 | 1,537 | 243,600 |
| 2024/01/16 | 1,600 | 1,602 | 1,562 | 1,567 | 203,000 |
| 2024/01/15 | 1,521 | 1,610 | 1,520 | 1,586 | 541,000 |
| 2024/01/12 | 1,560 | 1,565 | 1,504 | 1,510 | 308,700 |
| 2024/01/11 | 1,551 | 1,572 | 1,548 | 1,563 | 249,200 |
| 2024/01/10 | 1,555 | 1,563 | 1,537 | 1,539 | 200,000 |
| 2024/01/09 | 1,548 | 1,578 | 1,548 | 1,558 | 239,300 |
| 2024/01/05 | 1,566 | 1,576 | 1,536 | 1,536 | 170,000 |
| 2024/01/04 | 1,549 | 1,573 | 1,522 | 1,564 | 145,100 |