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 |
|---|---|---|---|---|---|
| 2025/08/15 | 670 | 676 | 664 | 676 | 388,000 |
| 2025/08/14 | 669 | 673 | 661 | 663 | 341,800 |
| 2025/08/13 | 674 | 682 | 667 | 674 | 486,200 |
| 2025/08/12 | 665 | 680 | 659 | 669 | 585,700 |
| 2025/08/08 | 654 | 665 | 653 | 659 | 377,700 |
| 2025/08/07 | 651 | 657 | 650 | 654 | 218,900 |
| 2025/08/06 | 651 | 657 | 646 | 652 | 347,100 |
| 2025/08/05 | 645 | 647 | 639 | 646 | 279,900 |
| 2025/08/04 | 646 | 649 | 634 | 637 | 526,200 |
| 2025/08/01 | 655 | 664 | 652 | 656 | 497,800 |
| 2025/07/31 | 659 | 665 | 653 | 657 | 828,200 |
| 2025/07/30 | 717 | 729 | 648 | 649 | 1,138,100 |
| 2025/07/29 | 702 | 714 | 699 | 711 | 317,700 |
| 2025/07/28 | 721 | 726 | 707 | 707 | 272,000 |
| 2025/07/25 | 721 | 735 | 719 | 728 | 376,300 |
| 2025/07/24 | 718 | 739 | 718 | 726 | 689,500 |
| 2025/07/23 | 700 | 715 | 698 | 710 | 503,100 |
| 2025/07/22 | 691 | 700 | 689 | 693 | 143,000 |
| 2025/07/18 | 698 | 701 | 691 | 691 | 148,800 |
| 2025/07/17 | 690 | 697 | 686 | 694 | 136,800 |
| 2025/07/16 | 696 | 696 | 686 | 689 | 207,400 |
| 2025/07/15 | 705 | 710 | 698 | 700 | 188,200 |
| 2025/07/14 | 695 | 705 | 695 | 705 | 368,500 |
| 2025/07/11 | 682 | 698 | 679 | 695 | 368,500 |
| 2025/07/10 | 678 | 682 | 673 | 679 | 313,500 |
| 2025/07/09 | 678 | 690 | 675 | 683 | 338,700 |
| 2025/07/08 | 678 | 680 | 672 | 678 | 202,900 |
| 2025/07/07 | 678 | 681 | 673 | 676 | 108,500 |
| 2025/07/04 | 678 | 683 | 675 | 678 | 105,900 |
| 2025/07/03 | 669 | 679 | 666 | 676 | 297,200 |
| 2025/07/02 | 665 | 675 | 664 | 668 | 257,800 |
| 2025/07/01 | 669 | 672 | 663 | 670 | 216,800 |
| 2025/06/30 | 681 | 687 | 672 | 672 | 248,400 |
| 2025/06/27 | 676 | 688 | 676 | 679 | 328,100 |
| 2025/06/26 | 668 | 675 | 665 | 675 | 214,500 |
| 2025/06/25 | 668 | 674 | 661 | 670 | 521,500 |
| 2025/06/24 | 663 | 669 | 660 | 662 | 288,000 |
| 2025/06/23 | 663 | 664 | 652 | 655 | 291,500 |
| 2025/06/20 | 680 | 680 | 660 | 660 | 637,700 |
| 2025/06/19 | 690 | 692 | 679 | 680 | 299,100 |
| 2025/06/18 | 682 | 696 | 682 | 689 | 365,100 |
| 2025/06/17 | 683 | 689 | 681 | 684 | 295,100 |
| 2025/06/16 | 684 | 691 | 680 | 683 | 287,200 |
| 2025/06/13 | 686 | 692 | 680 | 684 | 336,700 |
| 2025/06/12 | 679 | 687 | 676 | 686 | 298,000 |
| 2025/06/11 | 688 | 694 | 681 | 683 | 326,500 |
| 2025/06/10 | 689 | 697 | 685 | 686 | 358,200 |
| 2025/06/09 | 692 | 699 | 688 | 689 | 264,400 |
| 2025/06/06 | 684 | 694 | 682 | 684 | 187,900 |
| 2025/06/05 | 680 | 683 | 677 | 683 | 260,800 |
| 2025/06/04 | 682 | 692 | 682 | 686 | 213,600 |
| 2025/06/03 | 696 | 699 | 683 | 685 | 338,600 |
| 2025/06/02 | 691 | 699 | 690 | 696 | 230,900 |
| 2025/05/30 | 677 | 699 | 677 | 699 | 531,800 |
| 2025/05/29 | 679 | 690 | 679 | 687 | 413,900 |
| 2025/05/28 | 683 | 684 | 676 | 676 | 324,600 |
| 2025/05/27 | 666 | 675 | 666 | 675 | 192,600 |
| 2025/05/26 | 664 | 670 | 664 | 665 | 210,900 |
| 2025/05/23 | 659 | 665 | 659 | 659 | 210,400 |
| 2025/05/22 | 654 | 663 | 654 | 659 | 247,200 |
| 2025/05/21 | 668 | 674 | 661 | 661 | 222,200 |
| 2025/05/20 | 667 | 674 | 656 | 659 | 309,000 |
| 2025/05/19 | 667 | 676 | 663 | 667 | 328,800 |
| 2025/05/16 | 677 | 677 | 670 | 670 | 235,700 |
| 2025/05/15 | 685 | 685 | 672 | 677 | 317,700 |
| 2025/05/14 | 670 | 689 | 667 | 688 | 422,700 |
| 2025/05/13 | 685 | 694 | 674 | 674 | 316,100 |
| 2025/05/12 | 667 | 674 | 662 | 673 | 272,900 |
| 2025/05/09 | 664 | 672 | 663 | 667 | 392,000 |
| 2025/05/08 | 662 | 664 | 655 | 660 | 325,600 |
| 2025/05/07 | 653 | 666 | 649 | 663 | 482,500 |
| 2025/05/02 | 647 | 659 | 641 | 653 | 569,200 |
| 2025/05/01 | 630 | 650 | 628 | 647 | 569,400 |
| 2025/04/30 | 625 | 636 | 618 | 635 | 646,400 |
| 2025/04/28 | 663 | 689 | 625 | 625 | 1,647,600 |
| 2025/04/25 | 651 | 658 | 646 | 656 | 451,000 |
| 2025/04/24 | 640 | 651 | 640 | 648 | 436,100 |
| 2025/04/23 | 639 | 643 | 632 | 637 | 309,500 |
| 2025/04/22 | 621 | 632 | 619 | 632 | 242,500 |
| 2025/04/21 | 625 | 627 | 614 | 622 | 321,900 |
| 2025/04/18 | 621 | 630 | 618 | 630 | 254,800 |
| 2025/04/17 | 605 | 613 | 604 | 613 | 153,900 |
| 2025/04/16 | 613 | 615 | 601 | 606 | 213,800 |
| 2025/04/15 | 617 | 617 | 608 | 608 | 208,800 |
| 2025/04/14 | 610 | 612 | 605 | 608 | 287,800 |
| 2025/04/11 | 586 | 602 | 576 | 600 | 412,400 |
| 2025/04/10 | 629 | 629 | 608 | 611 | 549,000 |
| 2025/04/09 | 583 | 585 | 569 | 570 | 722,300 |
| 2025/04/08 | 597 | 611 | 593 | 603 | 523,700 |
| 2025/04/07 | 530 | 573 | 530 | 558 | 757,500 |
| 2025/04/04 | 619 | 624 | 593 | 606 | 1,220,500 |
| 2025/04/03 | 623 | 642 | 617 | 641 | 821,800 |
| 2025/04/02 | 667 | 668 | 656 | 660 | 338,200 |
| 2025/04/01 | 671 | 674 | 662 | 664 | 525,200 |
| 2025/03/31 | 668 | 670 | 657 | 663 | 676,300 |
| 2025/03/28 | 695 | 704 | 689 | 698 | 979,000 |
| 2025/03/27 | 705 | 741 | 702 | 737 | 2,078,900 |
| 2025/03/26 | 685 | 688 | 677 | 685 | 408,000 |
| 2025/03/25 | 691 | 691 | 681 | 685 | 353,600 |
| 2025/03/24 | 701 | 705 | 690 | 690 | 510,000 |
| 2025/03/21 | 685 | 707 | 684 | 696 | 443,400 |
| 2025/03/19 | 688 | 698 | 686 | 691 | 276,000 |
| 2025/03/18 | 685 | 689 | 681 | 688 | 381,000 |
| 2025/03/17 | 680 | 683 | 675 | 677 | 359,700 |
| 2025/03/14 | 657 | 673 | 657 | 670 | 414,200 |
| 2025/03/13 | 659 | 669 | 655 | 667 | 562,000 |
| 2025/03/12 | 654 | 665 | 647 | 658 | 637,600 |
| 2025/03/11 | 646 | 656 | 638 | 656 | 587,900 |
| 2025/03/10 | 655 | 655 | 646 | 655 | 326,000 |
| 2025/03/07 | 653 | 659 | 641 | 656 | 376,600 |
| 2025/03/06 | 659 | 666 | 657 | 661 | 466,000 |
| 2025/03/05 | 650 | 655 | 645 | 654 | 335,900 |
| 2025/03/04 | 644 | 650 | 633 | 650 | 395,500 |
| 2025/03/03 | 640 | 649 | 639 | 647 | 386,000 |
| 2025/02/28 | 624 | 635 | 619 | 633 | 578,000 |
| 2025/02/27 | 615 | 626 | 614 | 626 | 185,200 |
| 2025/02/26 | 609 | 615 | 607 | 612 | 268,100 |
| 2025/02/25 | 607 | 618 | 605 | 613 | 419,500 |
| 2025/02/21 | 611 | 613 | 607 | 610 | 288,300 |
| 2025/02/20 | 625 | 625 | 612 | 614 | 302,900 |
| 2025/02/19 | 627 | 639 | 626 | 626 | 299,300 |
| 2025/02/18 | 624 | 629 | 621 | 625 | 229,700 |
| 2025/02/17 | 630 | 634 | 624 | 624 | 268,200 |
| 2025/02/14 | 637 | 637 | 626 | 631 | 173,100 |
| 2025/02/13 | 630 | 636 | 628 | 634 | 205,800 |
| 2025/02/12 | 638 | 638 | 625 | 625 | 266,200 |
| 2025/02/10 | 641 | 641 | 631 | 633 | 258,300 |
| 2025/02/07 | 642 | 644 | 635 | 637 | 252,200 |
| 2025/02/06 | 645 | 655 | 644 | 644 | 261,200 |
| 2025/02/05 | 647 | 663 | 645 | 645 | 488,100 |
| 2025/02/04 | 647 | 648 | 637 | 641 | 464,200 |
| 2025/02/03 | 635 | 640 | 631 | 637 | 364,600 |
| 2025/01/31 | 640 | 647 | 631 | 645 | 409,300 |
| 2025/01/30 | 655 | 681 | 632 | 643 | 1,226,800 |
| 2025/01/29 | 660 | 663 | 654 | 654 | 450,500 |
| 2025/01/28 | 645 | 657 | 643 | 657 | 289,300 |
| 2025/01/27 | 635 | 651 | 635 | 646 | 305,300 |
| 2025/01/24 | 632 | 635 | 624 | 625 | 258,400 |
| 2025/01/23 | 630 | 631 | 618 | 625 | 321,800 |
| 2025/01/22 | 626 | 632 | 625 | 628 | 237,700 |
| 2025/01/21 | 623 | 626 | 613 | 626 | 267,700 |
| 2025/01/20 | 610 | 614 | 607 | 614 | 193,900 |
| 2025/01/17 | 602 | 606 | 594 | 604 | 228,900 |
| 2025/01/16 | 607 | 612 | 601 | 601 | 240,300 |
| 2025/01/15 | 600 | 605 | 599 | 601 | 245,700 |
| 2025/01/14 | 605 | 606 | 592 | 596 | 346,500 |
| 2025/01/10 | 610 | 613 | 605 | 605 | 234,900 |
| 2025/01/09 | 626 | 626 | 613 | 614 | 335,100 |
| 2025/01/08 | 634 | 638 | 626 | 626 | 301,600 |
| 2025/01/07 | 644 | 644 | 635 | 636 | 252,600 |
| 2025/01/06 | 642 | 644 | 635 | 638 | 364,600 |
| 2024/12/30 | 650 | 657 | 640 | 640 | 364,200 |
| 2024/12/27 | 650 | 656 | 648 | 655 | 358,200 |
| 2024/12/26 | 638 | 651 | 636 | 648 | 369,500 |
| 2024/12/25 | 636 | 636 | 628 | 635 | 259,200 |
| 2024/12/24 | 630 | 634 | 626 | 633 | 255,000 |
| 2024/12/23 | 629 | 632 | 626 | 629 | 229,300 |
| 2024/12/20 | 636 | 636 | 621 | 621 | 390,800 |
| 2024/12/19 | 626 | 641 | 625 | 635 | 208,400 |
| 2024/12/18 | 640 | 643 | 635 | 636 | 190,700 |
| 2024/12/17 | 650 | 657 | 642 | 642 | 241,900 |
| 2024/12/16 | 639 | 659 | 639 | 650 | 429,200 |
| 2024/12/13 | 638 | 646 | 636 | 641 | 603,500 |
| 2024/12/12 | 652 | 653 | 645 | 648 | 434,300 |
| 2024/12/11 | 650 | 651 | 642 | 643 | 242,900 |
| 2024/12/10 | 644 | 651 | 642 | 646 | 355,000 |
| 2024/12/09 | 643 | 646 | 633 | 642 | 259,100 |
| 2024/12/06 | 648 | 649 | 641 | 641 | 194,800 |
| 2024/12/05 | 651 | 655 | 646 | 647 | 282,100 |
| 2024/12/04 | 651 | 657 | 648 | 649 | 278,200 |
| 2024/12/03 | 644 | 662 | 644 | 651 | 431,300 |
| 2024/12/02 | 635 | 650 | 631 | 644 | 307,500 |
| 2024/11/29 | 632 | 637 | 628 | 632 | 189,300 |
| 2024/11/28 | 622 | 635 | 621 | 632 | 221,400 |
| 2024/11/27 | 629 | 633 | 619 | 626 | 317,000 |
| 2024/11/26 | 636 | 639 | 629 | 633 | 223,600 |
| 2024/11/25 | 638 | 643 | 633 | 638 | 305,000 |
| 2024/11/22 | 634 | 634 | 629 | 634 | 172,300 |
| 2024/11/21 | 630 | 631 | 624 | 627 | 144,500 |
| 2024/11/20 | 634 | 636 | 625 | 629 | 223,600 |
| 2024/11/19 | 621 | 633 | 621 | 632 | 183,300 |
| 2024/11/18 | 614 | 629 | 614 | 628 | 320,800 |
| 2024/11/15 | 623 | 624 | 615 | 617 | 238,400 |
| 2024/11/14 | 625 | 633 | 620 | 623 | 327,700 |
| 2024/11/13 | 621 | 625 | 616 | 620 | 261,400 |
| 2024/11/12 | 623 | 633 | 619 | 622 | 363,500 |
| 2024/11/11 | 615 | 618 | 611 | 614 | 275,800 |
| 2024/11/08 | 630 | 632 | 618 | 621 | 309,200 |
| 2024/11/07 | 635 | 643 | 624 | 628 | 439,400 |
| 2024/11/06 | 613 | 638 | 610 | 619 | 524,000 |
| 2024/11/05 | 600 | 617 | 599 | 610 | 514,300 |
| 2024/11/01 | 599 | 608 | 590 | 590 | 530,100 |
| 2024/10/31 | 616 | 628 | 612 | 614 | 475,700 |
| 2024/10/30 | 617 | 623 | 602 | 606 | 2,771,800 |
| 2024/10/29 | 612 | 614 | 607 | 613 | 317,500 |
| 2024/10/28 | 597 | 609 | 591 | 608 | 377,400 |
| 2024/10/25 | 601 | 603 | 591 | 596 | 339,300 |
| 2024/10/24 | 599 | 607 | 597 | 601 | 343,400 |
| 2024/10/23 | 615 | 617 | 606 | 607 | 325,200 |
| 2024/10/22 | 624 | 627 | 611 | 616 | 515,300 |