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
2026/06/05 2,294 2,325 2,272 2,282 136,700
2026/06/04 2,277 2,304 2,268 2,273 129,700
2026/06/03 2,264 2,303 2,237 2,299 200,600
2026/06/02 2,271 2,276 2,233 2,252 206,600
2026/06/01 2,286 2,297 2,236 2,288 190,000
2026/05/29 2,269 2,311 2,266 2,286 211,300
2026/05/28 2,291 2,300 2,253 2,274 160,300
2026/05/27 2,250 2,291 2,210 2,280 209,900
2026/05/26 2,276 2,310 2,265 2,272 118,600
2026/05/25 2,325 2,325 2,264 2,280 137,900
2026/05/22 2,308 2,355 2,278 2,340 194,900
2026/05/21 2,323 2,347 2,296 2,296 160,400
2026/05/20 2,318 2,337 2,270 2,297 179,400
2026/05/19 2,325 2,358 2,312 2,335 193,000
2026/05/18 2,286 2,342 2,269 2,303 203,500
2026/05/15 2,203 2,335 2,203 2,304 250,800
2026/05/14 2,241 2,241 2,197 2,197 125,900
2026/05/13 2,252 2,256 2,224 2,240 113,500
2026/05/12 2,250 2,261 2,230 2,246 142,600
2026/05/11 2,182 2,223 2,178 2,221 184,100
2026/05/08 2,185 2,193 2,142 2,189 182,100
2026/05/07 2,171 2,215 2,139 2,185 235,200
2026/05/01 2,150 2,166 2,111 2,154 184,600
2026/04/30 2,141 2,159 2,121 2,150 196,300
2026/04/28 2,142 2,180 2,132 2,173 152,700
2026/04/27 2,144 2,159 2,125 2,141 106,500
2026/04/24 2,181 2,189 2,124 2,165 121,400
2026/04/23 2,183 2,202 2,170 2,190 119,800
2026/04/22 2,220 2,225 2,190 2,197 121,800
2026/04/21 2,245 2,261 2,231 2,232 81,100
2026/04/20 2,299 2,299 2,245 2,245 82,500
2026/04/17 2,289 2,300 2,276 2,280 95,800
2026/04/16 2,287 2,301 2,273 2,280 113,300
2026/04/15 2,241 2,278 2,241 2,254 146,500
2026/04/14 2,265 2,274 2,230 2,230 127,800
2026/04/13 2,252 2,277 2,244 2,251 92,900
2026/04/10 2,301 2,316 2,276 2,276 99,500
2026/04/09 2,316 2,339 2,292 2,292 143,400
2026/04/08 2,353 2,358 2,313 2,316 176,700
2026/04/07 2,268 2,297 2,268 2,287 131,000
2026/04/06 2,208 2,256 2,204 2,252 147,700
2026/04/03 2,195 2,202 2,181 2,197 129,400
2026/03/27 2,156 2,182 2,143 2,166 238,300
2026/03/26 2,169 2,175 2,134 2,159 143,100
2026/03/25 2,166 2,178 2,157 2,174 141,200
2026/03/24 2,149 2,152 2,111 2,119 130,800
2026/03/23 2,120 2,125 2,090 2,100 178,200
2026/03/19 2,144 2,160 2,141 2,146 201,400
2026/03/18 2,181 2,199 2,175 2,199 126,600
2026/03/17 2,163 2,186 2,146 2,153 90,200
2026/03/16 2,168 2,178 2,140 2,141 110,200
2026/03/13 2,135 2,178 2,135 2,145 183,500
2026/03/12 2,219 2,219 2,158 2,167 179,400
2026/03/11 2,240 2,278 2,220 2,245 161,800
2026/03/10 2,211 2,227 2,194 2,214 170,000
2026/03/09 2,127 2,185 2,114 2,170 213,400
2026/03/06 2,205 2,251 2,189 2,251 179,800
2026/03/05 2,218 2,259 2,208 2,229 212,700
2026/03/04 2,190 2,196 2,106 2,151 360,400
2026/03/03 2,289 2,307 2,235 2,235 242,900
2026/03/02 2,301 2,303 2,243 2,291 298,100
2026/02/27 2,338 2,380 2,320 2,373 246,100
2026/02/26 2,350 2,376 2,325 2,325 208,900
2026/02/25 2,317 2,344 2,290 2,329 207,600
2026/02/24 2,290 2,307 2,243 2,300 151,800
2026/02/20 2,284 2,299 2,262 2,269 159,500
2026/02/19 2,258 2,316 2,256 2,304 149,400
2026/02/18 2,270 2,272 2,246 2,257 147,600
2026/02/17 2,247 2,277 2,243 2,250 184,800
2026/02/16 2,271 2,272 2,220 2,243 199,500
2026/02/13 2,231 2,317 2,222 2,248 359,100
2026/02/12 2,220 2,235 2,204 2,212 222,100
2026/02/10 2,228 2,246 2,212 2,212 211,400
2026/02/09 2,247 2,247 2,200 2,212 221,900
2026/02/06 2,171 2,192 2,163 2,189 135,100
2026/02/05 2,220 2,222 2,175 2,179 180,200
2026/02/04 2,166 2,192 2,154 2,181 156,300
2026/02/03 2,103 2,180 2,100 2,166 213,200
2026/02/02 2,145 2,149 2,088 2,090 198,600
2026/01/30 2,126 2,138 2,108 2,126 155,800
2026/01/29 2,088 2,134 2,075 2,126 151,000
2026/01/28 2,103 2,105 2,085 2,088 135,100
2026/01/27 2,114 2,125 2,088 2,123 156,100
2026/01/26 2,136 2,142 2,123 2,125 144,300
2026/01/23 2,187 2,189 2,153 2,180 113,200
2026/01/22 2,150 2,191 2,143 2,176 169,200
2026/01/21 2,149 2,153 2,125 2,140 120,400
2026/01/20 2,173 2,173 2,152 2,169 119,400
2026/01/19 2,199 2,203 2,163 2,173 102,700
2026/01/16 2,188 2,199 2,179 2,197 126,700
2026/01/15 2,149 2,200 2,147 2,188 190,600
2026/01/14 2,135 2,145 2,125 2,145 178,100
2026/01/13 2,140 2,142 2,121 2,121 140,600
2026/01/09 2,108 2,124 2,095 2,095 137,500
2026/01/08 2,086 2,112 2,079 2,086 115,600
2026/01/07 2,050 2,129 2,045 2,093 180,200
2026/01/06 2,048 2,090 2,041 2,083 173,200
2026/01/05 2,024 2,038 2,013 2,030 148,200

このページの先頭へ