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

岡三証券グループ(8609)の株価時系列情報

岡三証券グループ(8609)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
2026/08/24 1,170 1,177 1,153 1,169 484,600
2026/08/21 1,150 1,166 1,141 1,157 437,700
2026/08/20 1,115 1,150 1,099 1,150 764,400
2026/08/19 1,078 1,110 1,068 1,102 638,700
2026/08/18 1,095 1,112 1,085 1,092 445,800
2026/08/17 1,115 1,115 1,092 1,092 249,100
2026/08/14 1,124 1,126 1,106 1,115 262,600
2026/08/13 1,100 1,124 1,091 1,124 444,800
2026/08/12 1,116 1,122 1,095 1,100 363,600
2026/08/10 1,116 1,117 1,092 1,103 365,000
2026/08/07 1,125 1,125 1,103 1,115 301,000
2026/08/06 1,102 1,134 1,101 1,125 524,800
2026/08/05 1,100 1,109 1,088 1,105 312,700
2026/08/04 1,114 1,129 1,089 1,092 467,100
2026/08/03 1,105 1,141 1,096 1,132 600,600
2026/07/31 1,113 1,166 1,109 1,115 893,200
2026/07/30 1,018 1,123 1,008 1,109 1,317,700
2026/07/29 1,047 1,048 1,014 1,034 475,900
2026/07/28 1,073 1,074 1,037 1,039 469,100
2026/07/27 1,085 1,085 1,067 1,073 389,600
2026/07/24 1,059 1,072 1,051 1,056 341,400
2026/07/23 1,060 1,080 1,060 1,071 206,700
2026/07/22 1,059 1,080 1,053 1,064 394,200
2026/07/21 1,029 1,054 1,027 1,048 492,100
2026/07/17 1,042 1,054 995 1,022 665,000
2026/07/16 1,051 1,059 1,046 1,050 443,100
2026/07/15 1,027 1,058 1,020 1,057 501,800
2026/07/14 1,010 1,025 1,006 1,011 280,600
2026/07/13 1,021 1,033 1,011 1,011 380,500
2026/07/10 1,016 1,025 1,009 1,016 363,000
2026/07/09 1,006 1,009 999 1,008 234,800
2026/07/08 1,007 1,029 1,006 1,020 354,100
2026/07/07 1,020 1,024 991 1,013 471,400
2026/07/06 1,001 1,011 997 1,006 200,300
2026/07/03 987 997 975 997 351,700
2026/07/02 993 1,003 976 986 473,400
2026/07/01 968 986 966 978 420,600
2026/06/30 965 970 959 959 256,200
2026/06/29 972 975 952 965 465,100
2026/06/26 952 970 951 959 444,800
2026/06/25 955 962 940 955 451,500
2026/06/24 950 964 928 940 586,600
2026/06/23 963 963 943 943 282,000
2026/06/22 943 964 940 962 225,500
2026/06/19 959 962 946 949 338,200
2026/06/18 971 982 959 959 344,300
2026/06/17 976 984 962 963 310,700
2026/06/16 964 980 948 971 429,800
2026/06/15 954 974 951 956 520,100
2026/06/12 943 948 935 941 505,500
2026/06/11 920 929 910 928 255,700
2026/06/10 926 947 922 924 420,900
2026/06/09 931 947 923 926 366,400
2026/06/08 919 931 908 917 420,700
2026/06/05 952 961 938 938 450,700
2026/06/04 924 946 917 937 455,000
2026/06/03 950 960 936 936 432,900
2026/06/02 916 946 906 943 523,400
2026/06/01 938 947 927 931 532,200
2026/05/29 944 956 939 941 638,800
2026/05/28 957 960 929 938 574,400
2026/05/27 943 975 936 957 723,700
2026/05/26 937 948 926 941 375,000
2026/05/25 920 960 915 952 761,200
2026/05/22 915 925 901 918 464,800
2026/05/21 896 913 894 907 345,200
2026/05/20 913 913 878 881 438,300
2026/05/19 927 934 916 919 374,800
2026/05/18 933 938 916 920 455,200
2026/05/15 922 950 921 930 570,500
2026/05/14 910 923 906 910 422,000
2026/05/13 906 919 902 910 302,000
2026/05/12 900 907 892 892 262,900
2026/05/11 888 899 880 898 315,900
2026/05/08 918 918 886 890 506,800
2026/05/07 920 932 913 923 418,100
2026/05/01 900 912 880 905 431,300
2026/04/30 928 929 898 904 588,800
2026/04/28 895 935 889 933 818,600
2026/04/27 883 895 880 891 321,600
2026/04/24 877 887 873 883 312,400
2026/04/23 878 885 872 883 309,100
2026/04/22 895 897 879 881 312,300
2026/04/21 909 911 893 895 347,900
2026/04/20 915 917 900 901 281,800
2026/04/17 912 915 899 911 301,800
2026/04/16 918 928 915 915 344,700
2026/04/15 914 924 903 903 395,200
2026/04/14 901 909 899 899 368,800
2026/04/13 900 909 890 891 254,000
2026/04/10 902 912 901 903 278,800
2026/04/09 920 930 898 899 680,300
2026/04/08 915 925 908 916 700,000
2026/04/07 888 895 884 889 361,500
2026/04/06 870 885 868 880 312,400
2026/04/03 859 872 858 866 405,800
2026/03/27 874 908 861 898 1,867,000
2026/03/26 872 874 854 867 269,400
2026/03/25 866 875 862 872 386,300
2026/03/24 856 857 835 843 322,100
2026/03/23 840 848 825 830 459,800
2026/03/19 871 884 867 874 500,200
2026/03/18 875 898 875 897 498,800
2026/03/17 859 872 859 865 313,300
2026/03/16 846 852 839 849 362,200
2026/03/13 836 859 836 850 305,000
2026/03/12 870 873 850 856 339,900
2026/03/11 886 900 877 878 340,700
2026/03/10 854 876 849 871 421,100
2026/03/09 816 845 814 837 593,100
2026/03/06 850 877 842 876 447,700
2026/03/05 873 889 857 863 674,900
2026/03/04 865 884 828 833 746,600
2026/03/03 946 952 906 910 750,900
2026/03/02 952 956 936 953 519,000
2026/02/27 960 997 955 997 722,200
2026/02/26 965 970 957 957 354,200
2026/02/25 961 961 942 956 497,400
2026/02/24 960 962 940 955 556,000
2026/02/20 965 969 953 956 390,700
2026/02/19 961 984 958 980 397,200
2026/02/18 968 970 952 957 384,300
2026/02/17 948 969 946 956 310,600
2026/02/16 959 959 943 948 325,900
2026/02/13 974 978 951 954 326,700
2026/02/12 960 986 950 981 346,000
2026/02/10 965 977 961 974 484,000
2026/02/09 951 958 937 951 481,400
2026/02/06 915 936 910 931 357,300
2026/02/05 925 932 910 915 270,000
2026/02/04 912 925 901 914 412,700
2026/02/03 897 917 892 907 646,800
2026/02/02 894 897 872 874 457,900
2026/01/30 882 896 875 884 441,800
2026/01/29 841 889 836 886 758,100
2026/01/28 840 848 835 845 312,400
2026/01/27 835 847 825 845 293,000
2026/01/26 847 861 841 841 518,400
2026/01/23 862 876 858 869 351,200
2026/01/22 839 866 833 862 428,000
2026/01/21 830 831 810 824 448,000
2026/01/20 866 866 844 845 416,900
2026/01/19 876 882 866 866 370,100
2026/01/16 850 879 850 876 547,300
2026/01/15 835 854 830 848 332,600
2026/01/14 829 835 820 833 373,700
2026/01/13 814 830 812 829 651,400
2026/01/09 795 798 789 793 241,400
2026/01/08 795 804 788 792 292,200
2026/01/07 787 810 786 806 383,800
2026/01/06 770 802 770 795 419,700
2026/01/05 761 771 759 767 332,300
2025/12/30 760 761 751 752 185,500
2025/12/29 757 759 748 759 230,500
2025/12/26 751 758 748 753 224,900
2025/12/25 752 752 748 751 104,500
2025/12/24 748 751 745 748 220,100
2025/12/23 733 752 732 748 239,000
2025/12/22 742 742 727 727 264,900
2025/12/19 725 735 724 732 281,100
2025/12/18 718 729 717 726 207,100
2025/12/17 718 720 711 715 140,900
2025/12/16 742 742 719 719 234,100
2025/12/15 737 743 735 742 178,900
2025/12/12 743 743 728 737 400,900
2025/12/11 735 743 731 735 474,900
2025/12/10 728 732 720 726 303,900
2025/12/09 724 733 722 723 182,300
2025/12/08 723 725 718 725 145,200
2025/12/05 720 724 715 719 229,600
2025/12/04 717 729 717 727 313,600
2025/12/03 721 722 710 717 276,000
2025/12/02 726 734 717 722 305,400
2025/12/01 723 737 720 728 351,100
2025/11/28 728 732 723 723 236,400
2025/11/27 728 732 725 727 259,500
2025/11/26 726 733 723 724 342,100
2025/11/25 720 729 715 719 348,700
2025/11/21 700 717 697 717 304,600
2025/11/20 706 707 694 702 225,700
2025/11/19 696 696 685 686 211,000
2025/11/18 705 709 688 690 217,200
2025/11/17 714 718 708 711 192,100
2025/11/14 707 719 704 714 210,000
2025/11/13 720 729 710 715 419,400
2025/11/12 699 715 695 711 368,600
2025/11/11 698 699 688 696 246,300
2025/11/10 686 694 679 693 220,800
2025/11/07 674 681 670 678 207,300
2025/11/06 680 682 672 675 243,500
2025/11/05 691 700 668 678 404,800
2025/11/04 691 707 685 703 386,300
2025/10/31 708 708 680 692 439,300
2025/10/30 678 708 672 703 828,300
2025/10/29 697 697 683 684 228,400
2025/10/28 710 711 695 698 377,100
2025/10/27 700 716 697 710 478,800
2025/10/24 692 696 683 692 281,500
2025/10/23 687 695 685 691 331,600
2025/10/22 698 700 691 692 633,200

このページの先頭へ