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 |
|---|---|---|---|---|---|
| 2024/07/26 | 717 | 739 | 662 | 672 | 1,039,500 |
| 2024/07/25 | 743 | 746 | 716 | 720 | 692,100 |
| 2024/07/24 | 770 | 773 | 751 | 753 | 427,500 |
| 2024/07/23 | 780 | 780 | 769 | 777 | 263,900 |
| 2024/07/22 | 781 | 784 | 767 | 771 | 411,100 |
| 2024/07/19 | 790 | 791 | 771 | 778 | 507,400 |
| 2024/07/18 | 792 | 808 | 792 | 793 | 326,900 |
| 2024/07/17 | 802 | 811 | 800 | 805 | 531,500 |
| 2024/07/16 | 793 | 804 | 790 | 796 | 401,300 |
| 2024/07/12 | 770 | 788 | 768 | 788 | 405,700 |
| 2024/07/11 | 788 | 791 | 775 | 777 | 323,900 |
| 2024/07/10 | 783 | 794 | 777 | 784 | 429,700 |
| 2024/07/09 | 775 | 782 | 767 | 780 | 355,200 |
| 2024/07/08 | 773 | 781 | 768 | 777 | 401,200 |
| 2024/07/05 | 795 | 801 | 777 | 777 | 374,700 |
| 2024/07/04 | 791 | 799 | 785 | 798 | 292,400 |
| 2024/07/03 | 794 | 796 | 782 | 791 | 384,500 |
| 2024/07/02 | 791 | 802 | 786 | 794 | 469,400 |
| 2024/07/01 | 800 | 803 | 783 | 787 | 377,300 |
| 2024/06/28 | 786 | 806 | 786 | 798 | 356,500 |
| 2024/06/27 | 803 | 807 | 782 | 786 | 495,500 |
| 2024/06/26 | 785 | 807 | 784 | 805 | 534,400 |
| 2024/06/25 | 773 | 784 | 765 | 781 | 576,100 |
| 2024/06/24 | 755 | 772 | 753 | 758 | 538,900 |
| 2024/06/21 | 764 | 771 | 748 | 748 | 751,800 |
| 2024/06/20 | 769 | 769 | 751 | 758 | 529,400 |
| 2024/06/19 | 781 | 795 | 776 | 778 | 315,900 |
| 2024/06/18 | 779 | 782 | 770 | 777 | 253,700 |
| 2024/06/17 | 776 | 779 | 769 | 772 | 421,200 |
| 2024/06/14 | 764 | 788 | 762 | 783 | 525,500 |
| 2024/06/13 | 785 | 788 | 769 | 771 | 372,600 |
| 2024/06/12 | 795 | 799 | 774 | 781 | 690,000 |
| 2024/06/11 | 803 | 804 | 790 | 790 | 243,900 |
| 2024/06/10 | 782 | 799 | 779 | 799 | 373,500 |
| 2024/06/07 | 808 | 808 | 768 | 783 | 736,000 |
| 2024/06/06 | 810 | 815 | 804 | 807 | 432,700 |
| 2024/06/05 | 800 | 808 | 794 | 803 | 478,800 |
| 2024/06/04 | 808 | 833 | 805 | 810 | 671,500 |
| 2024/06/03 | 782 | 809 | 782 | 809 | 612,600 |
| 2024/05/31 | 757 | 776 | 754 | 776 | 689,800 |
| 2024/05/30 | 750 | 755 | 736 | 747 | 359,100 |
| 2024/05/29 | 770 | 773 | 760 | 761 | 243,600 |
| 2024/05/28 | 765 | 773 | 763 | 769 | 355,100 |
| 2024/05/27 | 756 | 764 | 749 | 764 | 424,900 |
| 2024/05/24 | 745 | 760 | 745 | 757 | 298,300 |
| 2024/05/23 | 766 | 767 | 753 | 759 | 399,000 |
| 2024/05/22 | 766 | 777 | 766 | 768 | 307,200 |
| 2024/05/21 | 773 | 780 | 762 | 766 | 359,600 |
| 2024/05/20 | 759 | 775 | 758 | 772 | 552,700 |
| 2024/05/17 | 725 | 758 | 725 | 756 | 673,700 |
| 2024/05/16 | 729 | 733 | 718 | 730 | 636,100 |
| 2024/05/15 | 745 | 745 | 726 | 729 | 719,400 |
| 2024/05/14 | 743 | 756 | 740 | 747 | 429,100 |
| 2024/05/13 | 738 | 752 | 738 | 751 | 226,600 |
| 2024/05/10 | 746 | 753 | 740 | 743 | 343,900 |
| 2024/05/09 | 739 | 749 | 739 | 744 | 293,900 |
| 2024/05/08 | 744 | 753 | 738 | 746 | 363,700 |
| 2024/05/07 | 739 | 746 | 736 | 744 | 413,800 |
| 2024/05/02 | 733 | 737 | 728 | 730 | 218,000 |
| 2024/05/01 | 745 | 746 | 724 | 732 | 691,700 |
| 2024/04/30 | 745 | 761 | 733 | 757 | 606,100 |
| 2024/04/26 | 746 | 757 | 728 | 747 | 1,125,300 |
| 2024/04/25 | 751 | 757 | 744 | 748 | 483,900 |
| 2024/04/24 | 760 | 760 | 741 | 757 | 724,200 |
| 2024/04/23 | 761 | 763 | 746 | 750 | 490,100 |
| 2024/04/22 | 745 | 761 | 744 | 753 | 568,100 |
| 2024/04/19 | 745 | 748 | 718 | 730 | 715,700 |
| 2024/04/18 | 740 | 756 | 734 | 751 | 361,200 |
| 2024/04/17 | 750 | 752 | 736 | 741 | 429,600 |
| 2024/04/16 | 755 | 761 | 746 | 748 | 469,200 |
| 2024/04/15 | 760 | 765 | 751 | 765 | 296,200 |
| 2024/04/12 | 774 | 776 | 765 | 769 | 348,500 |
| 2024/04/11 | 762 | 771 | 757 | 771 | 387,700 |
| 2024/04/10 | 768 | 771 | 764 | 769 | 273,200 |
| 2024/04/09 | 764 | 769 | 760 | 768 | 257,900 |
| 2024/04/08 | 745 | 766 | 743 | 762 | 693,000 |
| 2024/04/05 | 748 | 748 | 725 | 736 | 544,300 |
| 2024/04/04 | 765 | 770 | 754 | 757 | 610,300 |
| 2024/04/03 | 756 | 773 | 745 | 760 | 600,300 |
| 2024/04/02 | 780 | 783 | 766 | 767 | 651,500 |
| 2024/04/01 | 820 | 823 | 778 | 779 | 724,400 |
| 2024/03/29 | 806 | 818 | 801 | 817 | 571,900 |
| 2024/03/28 | 809 | 818 | 791 | 805 | 986,700 |
| 2024/03/27 | 845 | 854 | 836 | 839 | 1,016,700 |
| 2024/03/26 | 852 | 852 | 835 | 844 | 804,100 |
| 2024/03/25 | 856 | 868 | 846 | 853 | 703,600 |
| 2024/03/22 | 850 | 853 | 836 | 849 | 551,900 |
| 2024/03/21 | 839 | 848 | 833 | 843 | 698,600 |
| 2024/03/19 | 821 | 827 | 809 | 825 | 600,800 |
| 2024/03/18 | 806 | 830 | 806 | 825 | 777,300 |
| 2024/03/15 | 797 | 808 | 787 | 801 | 1,157,900 |
| 2024/03/14 | 786 | 804 | 777 | 799 | 701,900 |
| 2024/03/13 | 785 | 791 | 769 | 780 | 445,500 |
| 2024/03/12 | 766 | 780 | 761 | 777 | 477,300 |
| 2024/03/11 | 790 | 793 | 762 | 777 | 566,600 |
| 2024/03/08 | 779 | 810 | 773 | 802 | 763,300 |
| 2024/03/07 | 799 | 834 | 786 | 794 | 1,248,600 |
| 2024/03/06 | 787 | 793 | 777 | 789 | 440,500 |
| 2024/03/05 | 776 | 796 | 769 | 789 | 386,400 |
| 2024/03/04 | 805 | 807 | 776 | 781 | 587,500 |
| 2024/03/01 | 781 | 804 | 776 | 799 | 838,100 |
| 2024/02/29 | 778 | 786 | 767 | 780 | 548,800 |
| 2024/02/28 | 762 | 788 | 758 | 775 | 875,300 |
| 2024/02/27 | 738 | 797 | 737 | 762 | 1,878,000 |
| 2024/02/26 | 743 | 745 | 729 | 742 | 385,500 |
| 2024/02/22 | 733 | 740 | 722 | 739 | 599,300 |
| 2024/02/21 | 731 | 736 | 726 | 731 | 425,100 |
| 2024/02/20 | 753 | 760 | 722 | 731 | 852,700 |
| 2024/02/19 | 705 | 757 | 705 | 753 | 1,559,200 |
| 2024/02/16 | 682 | 719 | 681 | 708 | 1,128,700 |
| 2024/02/15 | 685 | 686 | 671 | 672 | 363,800 |
| 2024/02/14 | 680 | 682 | 669 | 678 | 446,100 |
| 2024/02/13 | 678 | 687 | 671 | 683 | 672,700 |
| 2024/02/09 | 692 | 694 | 670 | 675 | 985,800 |
| 2024/02/08 | 705 | 707 | 695 | 698 | 549,600 |
| 2024/02/07 | 697 | 709 | 689 | 705 | 487,500 |
| 2024/02/06 | 685 | 708 | 676 | 702 | 701,600 |
| 2024/02/05 | 695 | 699 | 687 | 687 | 581,800 |
| 2024/02/02 | 710 | 710 | 688 | 691 | 646,300 |
| 2024/02/01 | 715 | 726 | 701 | 704 | 801,700 |
| 2024/01/31 | 732 | 743 | 711 | 726 | 1,184,900 |
| 2024/01/30 | 756 | 759 | 739 | 741 | 665,300 |
| 2024/01/29 | 741 | 758 | 741 | 757 | 475,800 |
| 2024/01/26 | 757 | 757 | 734 | 737 | 564,100 |
| 2024/01/25 | 744 | 767 | 744 | 757 | 763,100 |
| 2024/01/24 | 746 | 749 | 740 | 743 | 422,500 |
| 2024/01/23 | 760 | 765 | 746 | 746 | 422,100 |
| 2024/01/22 | 738 | 759 | 735 | 759 | 715,100 |
| 2024/01/19 | 741 | 742 | 726 | 735 | 356,600 |
| 2024/01/18 | 733 | 739 | 728 | 733 | 283,500 |
| 2024/01/17 | 740 | 759 | 732 | 734 | 730,000 |
| 2024/01/16 | 746 | 746 | 730 | 740 | 402,900 |
| 2024/01/15 | 718 | 745 | 717 | 741 | 527,400 |
| 2024/01/12 | 754 | 757 | 720 | 720 | 825,300 |
| 2024/01/11 | 740 | 760 | 740 | 751 | 1,111,200 |
| 2024/01/10 | 740 | 740 | 726 | 731 | 609,600 |
| 2024/01/09 | 712 | 746 | 711 | 740 | 1,316,800 |
| 2024/01/05 | 699 | 714 | 698 | 708 | 607,900 |
| 2024/01/04 | 680 | 697 | 673 | 693 | 393,500 |
| 2023/12/29 | 680 | 687 | 679 | 685 | 420,100 |
| 2023/12/28 | 687 | 687 | 674 | 679 | 504,200 |
| 2023/12/27 | 699 | 699 | 689 | 692 | 418,700 |
| 2023/12/26 | 704 | 704 | 691 | 697 | 381,900 |
| 2023/12/25 | 712 | 715 | 699 | 702 | 270,200 |
| 2023/12/22 | 700 | 712 | 700 | 703 | 410,400 |
| 2023/12/21 | 701 | 704 | 696 | 697 | 381,800 |
| 2023/12/20 | 703 | 713 | 700 | 706 | 537,200 |
| 2023/12/19 | 702 | 709 | 696 | 701 | 419,400 |
| 2023/12/18 | 695 | 703 | 687 | 702 | 563,500 |
| 2023/12/15 | 702 | 708 | 695 | 701 | 845,600 |
| 2023/12/14 | 713 | 717 | 701 | 704 | 683,700 |
| 2023/12/13 | 723 | 730 | 713 | 713 | 615,500 |
| 2023/12/12 | 718 | 729 | 713 | 725 | 1,342,700 |
| 2023/12/11 | 706 | 713 | 706 | 710 | 416,400 |
| 2023/12/08 | 711 | 714 | 693 | 696 | 606,100 |
| 2023/12/07 | 704 | 716 | 704 | 711 | 458,000 |
| 2023/12/06 | 693 | 717 | 693 | 713 | 856,000 |
| 2023/12/05 | 714 | 721 | 693 | 693 | 599,900 |
| 2023/12/04 | 718 | 720 | 707 | 714 | 431,100 |
| 2023/12/01 | 715 | 727 | 715 | 720 | 616,700 |
| 2023/11/30 | 702 | 717 | 702 | 714 | 611,500 |
| 2023/11/29 | 707 | 714 | 701 | 702 | 384,800 |
| 2023/11/28 | 719 | 721 | 707 | 707 | 466,400 |
| 2023/11/27 | 720 | 727 | 712 | 717 | 432,600 |
| 2023/11/24 | 711 | 721 | 710 | 718 | 476,200 |
| 2023/11/22 | 705 | 720 | 705 | 711 | 472,400 |
| 2023/11/21 | 720 | 721 | 699 | 707 | 639,500 |
| 2023/11/20 | 698 | 726 | 698 | 721 | 1,265,900 |
| 2023/11/17 | 681 | 701 | 681 | 700 | 535,000 |
| 2023/11/16 | 695 | 700 | 679 | 684 | 552,800 |
| 2023/11/15 | 707 | 710 | 700 | 701 | 572,700 |
| 2023/11/14 | 711 | 715 | 691 | 697 | 500,400 |
| 2023/11/13 | 699 | 709 | 698 | 707 | 399,800 |
| 2023/11/10 | 691 | 700 | 688 | 699 | 438,000 |
| 2023/11/09 | 676 | 694 | 674 | 691 | 927,800 |
| 2023/11/08 | 696 | 701 | 665 | 672 | 1,007,700 |
| 2023/11/07 | 693 | 704 | 688 | 692 | 767,100 |
| 2023/11/06 | 693 | 704 | 685 | 697 | 1,214,800 |
| 2023/11/02 | 709 | 716 | 683 | 683 | 1,139,700 |
| 2023/11/01 | 697 | 705 | 684 | 704 | 1,342,800 |
| 2023/10/31 | 652 | 688 | 649 | 677 | 1,861,000 |
| 2023/10/30 | 703 | 712 | 645 | 657 | 2,423,600 |
| 2023/10/27 | 692 | 708 | 690 | 708 | 1,020,100 |
| 2023/10/26 | 693 | 699 | 683 | 685 | 601,300 |
| 2023/10/25 | 703 | 713 | 694 | 694 | 707,100 |
| 2023/10/24 | 720 | 720 | 681 | 699 | 947,400 |
| 2023/10/23 | 705 | 715 | 701 | 705 | 761,100 |
| 2023/10/20 | 700 | 710 | 698 | 705 | 715,200 |
| 2023/10/19 | 708 | 716 | 703 | 706 | 569,300 |
| 2023/10/18 | 721 | 726 | 710 | 720 | 768,300 |
| 2023/10/17 | 730 | 739 | 699 | 711 | 1,151,600 |
| 2023/10/16 | 713 | 729 | 712 | 724 | 1,158,000 |
| 2023/10/13 | 729 | 735 | 718 | 720 | 1,027,800 |
| 2023/10/12 | 730 | 733 | 719 | 733 | 741,400 |
| 2023/10/11 | 721 | 733 | 714 | 723 | 1,347,100 |
| 2023/10/10 | 713 | 730 | 710 | 730 | 1,085,700 |
| 2023/10/06 | 695 | 703 | 680 | 702 | 1,090,800 |
| 2023/10/05 | 660 | 696 | 658 | 688 | 1,366,600 |
| 2023/10/04 | 668 | 679 | 649 | 651 | 1,435,400 |
| 2023/10/03 | 692 | 694 | 676 | 688 | 1,075,100 |