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
1987/12/28 1,430 1,450 1,420 1,450 21,000
1987/12/25 1,580 1,580 1,550 1,550 16,000
1987/12/24 1,600 1,600 1,570 1,590 20,000
1987/12/23 1,640 1,640 1,600 1,600 11,000
1987/12/22 1,600 1,650 1,600 1,650 18,000
1987/12/21 1,620 1,680 1,620 1,680 6,000
1987/12/18 1,680 1,680 1,680 1,680 7,000
1987/12/17 1,690 1,690 1,680 1,680 4,000
1987/12/16 1,660 1,690 1,660 1,690 10,000
1987/12/15 1,690 1,690 1,690 1,690 3,000
1987/12/14 1,700 1,700 1,680 1,680 13,000
1987/12/11 1,680 1,700 1,680 1,680 17,000
1987/12/10 1,670 1,700 1,670 1,700 10,000
1987/12/09 1,700 1,700 1,670 1,670 9,000
1987/12/08 1,670 1,700 1,670 1,700 13,000
1987/12/07 1,700 1,700 1,700 1,700 2,000
1987/12/05 1,730 1,730 1,730 1,730 1,000
1987/12/04 1,780 1,780 1,780 1,780 1,000
1987/12/02 1,790 1,800 1,790 1,800 8,000
1987/12/01 1,770 1,770 1,770 1,770 8,000
1987/11/26 1,860 1,860 1,860 1,860 1,000
1987/11/25 1,830 1,860 1,830 1,860 13,000
1987/11/24 1,830 1,830 1,830 1,830 4,000
1987/11/19 1,860 1,860 1,860 1,860 7,000
1987/11/18 1,890 1,900 1,890 1,890 7,000
1987/11/17 1,890 1,890 1,890 1,890 2,000
1987/11/16 1,900 1,900 1,900 1,900 15,000
1987/11/13 1,800 1,900 1,800 1,900 27,000
1987/11/12 1,760 1,800 1,730 1,800 16,000
1987/11/11 1,740 1,740 1,740 1,740 6,000
1987/11/10 1,860 1,860 1,860 1,860 5,000
1987/11/09 1,890 1,900 1,890 1,900 4,000
1987/11/07 1,920 1,920 1,900 1,920 6,000
1987/11/06 1,950 1,950 1,930 1,950 30,000
1987/10/31 1,960 2,000 1,960 2,000 5,000
1987/10/30 1,900 1,960 1,900 1,960 20,000
1987/10/29 1,880 1,880 1,850 1,870 27,000
1987/10/28 1,880 1,950 1,870 1,940 36,000
1987/10/27 1,840 1,880 1,800 1,880 26,000
1987/10/24 1,930 1,960 1,900 1,960 96,000
1987/10/23 1,980 1,990 1,950 1,950 10,000
1987/10/22 1,960 2,020 1,950 2,020 48,000
1987/10/21 1,870 1,870 1,830 1,870 167,000
1987/10/19 2,160 2,160 2,160 2,160 8,000
1987/10/16 2,190 2,190 2,170 2,190 6,000
1987/10/15 2,200 2,200 2,190 2,200 13,000
1987/10/14 2,200 2,200 2,200 2,200 31,000
1987/10/13 2,200 2,210 2,200 2,200 66,000
1987/10/12 2,200 2,200 2,200 2,200 10,000
1987/10/09 2,200 2,230 2,200 2,230 44,000
1987/10/07 2,200 2,200 2,200 2,200 1,000
1987/10/06 2,220 2,220 2,220 2,220 11,000
1987/10/05 2,230 2,230 2,230 2,230 10,000
1987/10/03 2,250 2,250 2,250 2,250 9,000
1987/10/01 2,280 2,280 2,220 2,250 16,000
1987/09/30 2,250 2,280 2,250 2,280 9,000
1987/09/29 2,260 2,260 2,230 2,230 9,000
1987/09/28 2,240 2,280 2,240 2,240 25,000
1987/09/26 2,160 2,220 2,160 2,220 7,000
1987/09/26 1 -> 1.03 分割
1987/09/25 2,130 2,150 2,100 2,150 102,000
1987/09/24 2,150 2,150 2,120 2,150 32,000
1987/09/22 2,120 2,170 2,120 2,170 80,000
1987/09/21 2,200 2,200 2,180 2,180 14,000
1987/09/18 2,170 2,170 2,170 2,170 13,000
1987/09/17 2,190 2,190 2,190 2,190 1,000
1987/09/14 2,200 2,230 2,200 2,230 7,000
1987/09/11 2,160 2,200 2,130 2,200 18,000
1987/09/10 2,200 2,200 2,200 2,200 43,000
1987/09/09 2,240 2,240 2,240 2,240 4,000
1987/09/08 2,280 2,280 2,280 2,280 16,000
1987/09/07 2,350 2,350 2,300 2,300 4,000
1987/09/05 2,360 2,360 2,360 2,360 2,000
1987/09/04 2,370 2,370 2,370 2,370 32,000
1987/09/03 2,380 2,380 2,380 2,380 1,000
1987/09/02 2,410 2,410 2,410 2,410 5,000
1987/09/01 2,420 2,430 2,420 2,420 10,000
1987/08/31 2,450 2,470 2,450 2,450 61,000
1987/08/29 2,430 2,440 2,400 2,440 16,000
1987/08/28 2,410 2,410 2,400 2,400 24,000
1987/08/27 2,410 2,420 2,400 2,400 60,000
1987/08/26 2,420 2,420 2,410 2,420 24,000
1987/08/25 2,420 2,420 2,400 2,420 13,000
1987/08/24 2,430 2,430 2,400 2,430 24,000
1987/08/22 2,400 2,430 2,400 2,430 32,000
1987/08/21 2,370 2,400 2,360 2,400 17,000
1987/08/20 2,370 2,380 2,360 2,360 9,000
1987/08/19 2,370 2,370 2,360 2,360 9,000
1987/08/18 2,360 2,370 2,360 2,370 3,000
1987/08/14 2,360 2,400 2,360 2,360 13,000
1987/08/13 2,370 2,400 2,360 2,360 22,000
1987/08/12 2,400 2,400 2,360 2,360 23,000
1987/08/11 2,320 2,390 2,320 2,360 21,000
1987/08/10 2,310 2,330 2,310 2,320 9,000
1987/08/07 2,300 2,300 2,290 2,300 26,000
1987/08/06 2,300 2,300 2,280 2,280 42,000
1987/08/05 2,330 2,360 2,330 2,330 134,000
1987/08/04 2,340 2,350 2,320 2,320 55,000
1987/08/03 2,340 2,370 2,340 2,340 47,000
1987/08/01 2,330 2,340 2,310 2,340 29,000
1987/07/31 2,310 2,350 2,300 2,320 25,000
1987/07/30 2,360 2,360 2,300 2,300 30,000
1987/07/29 2,300 2,370 2,300 2,360 203,000
1987/07/28 2,170 2,270 2,170 2,260 164,000
1987/07/27 2,170 2,170 2,170 2,170 28,000
1987/07/25 2,170 2,170 2,170 2,170 12,000
1987/07/24 2,120 2,170 2,120 2,170 15,000
1987/07/23 2,130 2,130 2,130 2,130 3,000
1987/07/22 2,170 2,170 2,170 2,170 1,000
1987/07/21 2,170 2,170 2,170 2,170 29,000
1987/07/17 2,290 2,290 2,290 2,290 6,000
1987/07/16 2,270 2,300 2,260 2,300 16,000
1987/07/15 2,280 2,280 2,280 2,280 4,000
1987/07/14 2,300 2,300 2,300 2,300 8,000
1987/07/13 2,330 2,330 2,330 2,330 3,000
1987/07/10 2,230 2,350 2,230 2,300 11,000
1987/07/09 2,230 2,230 2,200 2,230 16,000
1987/07/08 2,350 2,350 2,270 2,270 7,000
1987/07/07 2,300 2,350 2,280 2,350 14,000
1987/07/06 2,350 2,350 2,350 2,350 5,000
1987/07/04 2,370 2,370 2,370 2,370 5,000
1987/07/03 2,410 2,420 2,410 2,410 21,000
1987/07/02 2,380 2,450 2,380 2,450 60,000
1987/07/01 2,260 2,380 2,200 2,380 35,000
1987/06/30 2,350 2,350 2,230 2,260 15,000
1987/06/29 2,360 2,410 2,360 2,360 7,000
1987/06/27 2,450 2,450 2,430 2,430 27,000
1987/06/26 2,350 2,450 2,350 2,450 233,000
1987/06/25 2,370 2,400 2,370 2,400 5,000
1987/06/24 2,390 2,390 2,370 2,370 8,000
1987/06/23 2,320 2,400 2,320 2,400 36,000
1987/06/22 2,440 2,440 2,360 2,360 22,000
1987/06/19 2,400 2,400 2,400 2,400 16,000
1987/06/18 2,450 2,450 2,410 2,450 15,000
1987/06/17 2,450 2,470 2,420 2,470 15,000
1987/06/16 2,430 2,500 2,430 2,490 15,000
1987/06/15 2,510 2,510 2,470 2,470 12,000
1987/06/12 2,540 2,570 2,480 2,550 53,000
1987/06/11 2,440 2,550 2,440 2,550 116,000
1987/06/10 2,310 2,450 2,300 2,440 72,000
1987/06/09 2,350 2,350 2,350 2,350 5,000
1987/06/08 2,300 2,350 2,300 2,350 14,000
1987/06/06 2,310 2,350 2,310 2,350 6,000
1987/06/05 2,400 2,400 2,350 2,350 30,000
1987/06/04 2,440 2,440 2,440 2,440 2,000
1987/06/03 2,400 2,400 2,400 2,400 7,000
1987/06/02 2,440 2,440 2,440 2,440 11,000
1987/06/01 2,450 2,490 2,440 2,480 21,000
1987/05/30 2,400 2,470 2,390 2,470 14,000
1987/05/29 2,330 2,400 2,330 2,400 9,000
1987/05/28 2,300 2,330 2,300 2,330 9,000
1987/05/27 2,430 2,430 2,300 2,310 10,000
1987/05/26 2,440 2,450 2,410 2,440 26,000
1987/05/25 2,430 2,480 2,410 2,480 44,000
1987/05/23 2,210 2,350 2,210 2,280 38,000
1987/05/22 2,100 2,190 2,100 2,190 63,000
1987/05/21 2,140 2,200 2,090 2,140 32,000
1987/05/20 2,160 2,160 2,160 2,160 16,000
1987/05/19 2,400 2,400 2,360 2,400 13,000
1987/05/18 2,410 2,430 2,410 2,410 26,000
1987/05/15 2,420 2,450 2,410 2,410 10,000
1987/05/14 2,450 2,450 2,410 2,440 41,000
1987/05/13 2,470 2,480 2,400 2,480 75,000
1987/05/12 2,470 2,470 2,440 2,440 27,000
1987/05/11 2,510 2,510 2,470 2,510 12,000
1987/05/08 2,500 2,540 2,490 2,530 52,000
1987/05/07 2,510 2,530 2,500 2,500 36,000
1987/05/06 2,500 2,540 2,500 2,500 17,000
1987/05/02 2,550 2,560 2,540 2,540 11,000
1987/05/01 2,500 2,570 2,500 2,530 43,000
1987/04/30 2,410 2,500 2,410 2,500 78,000
1987/04/28 2,360 2,450 2,360 2,450 65,000
1987/04/27 2,570 2,570 2,520 2,520 22,000
1987/04/25 2,590 2,590 2,570 2,570 30,000
1987/04/24 2,620 2,620 2,610 2,610 98,000
1987/04/23 2,660 2,670 2,600 2,640 70,000
1987/04/22 2,730 2,740 2,650 2,720 40,000
1987/04/21 2,750 2,770 2,600 2,740 121,000
1987/04/20 2,700 2,800 2,700 2,750 312,000
1987/04/17 2,500 2,660 2,500 2,660 433,000
1987/04/16 2,310 2,440 2,310 2,440 162,000
1987/04/15 2,330 2,350 2,300 2,300 38,000
1987/04/14 2,280 2,350 2,280 2,350 59,000
1987/04/13 2,230 2,360 2,230 2,320 71,000
1987/04/10 2,080 2,240 2,050 2,230 325,000
1987/04/09 2,010 2,060 2,010 2,060 119,000
1987/04/08 1,980 2,030 1,980 2,030 66,000
1987/04/07 1,980 1,980 1,950 1,980 16,000
1987/04/06 1,980 1,980 1,980 1,980 13,000
1987/04/04 1,990 1,990 1,980 1,990 43,000
1987/04/03 1,990 1,990 1,990 1,990 50,000
1987/04/02 1,990 1,990 1,990 1,990 18,000
1987/04/01 1,990 2,000 1,960 1,990 59,000
1987/03/31 1,950 1,980 1,950 1,980 38,000
1987/03/30 2,000 2,000 1,990 2,000 9,000
1987/03/28 2,000 2,000 1,990 2,000 7,000
1987/03/27 2,000 2,000 1,990 2,000 18,000
1987/03/26 2,000 2,000 1,960 2,000 8,000
1987/03/25 2,010 2,010 2,000 2,000 80,000
1987/03/24 1,990 2,000 1,990 2,000 71,000
1987/03/23 2,010 2,030 1,990 1,990 130,000
1987/03/20 2,000 2,030 2,000 2,020 509,000
1987/03/19 2,030 2,040 2,020 2,030 72,000
1987/03/18 2,010 2,050 1,980 2,030 85,000
1987/03/17 1,990 1,990 1,980 1,990 49,000
1987/03/16 1,990 1,990 1,990 1,990 34,000
1987/03/13 1,990 2,000 1,960 2,000 49,000
1987/03/12 1,990 2,000 1,970 2,000 39,000
1987/03/11 1,990 2,000 1,990 1,990 13,000
1987/03/10 1,960 2,000 1,960 2,000 126,000
1987/03/09 2,010 2,010 2,000 2,000 13,000
1987/03/07 2,000 2,000 1,990 2,000 10,000
1987/03/06 2,030 2,030 2,020 2,020 23,000
1987/03/05 2,020 2,030 2,000 2,030 58,000
1987/03/04 2,000 2,010 2,000 2,000 35,000
1987/03/03 2,000 2,020 1,990 2,000 41,000
1987/03/02 2,000 2,030 2,000 2,010 56,000
1987/02/28 2,000 2,000 2,000 2,000 26,000
1987/02/27 1,950 1,980 1,950 1,960 33,000
1987/02/26 1,940 2,000 1,930 1,990 51,000
1987/02/25 1,900 1,950 1,900 1,950 63,000
1987/02/24 1,790 1,900 1,760 1,900 76,000
1987/02/23 1,760 1,800 1,750 1,800 62,000
1987/02/20 1,790 1,800 1,780 1,790 29,000
1987/02/19 1,790 1,800 1,780 1,800 24,000
1987/02/18 1,700 1,800 1,700 1,800 240,000
1987/02/17 1,720 1,720 1,680 1,720 95,000
1987/02/16 1,730 1,730 1,720 1,720 25,000
1987/02/13 1,720 1,770 1,720 1,760 154,000
1987/02/12 1,620 1,740 1,620 1,730 200,000
1987/02/10 1,640 1,640 1,620 1,630 33,000
1987/02/09 1,600 1,640 1,590 1,640 54,000
1987/02/07 1,600 1,610 1,600 1,610 11,000
1987/02/06 1,600 1,630 1,600 1,620 55,000
1987/02/05 1,610 1,630 1,610 1,620 66,000
1987/02/04 1,620 1,640 1,610 1,640 17,000
1987/02/03 1,640 1,670 1,630 1,650 24,000
1987/02/02 1,600 1,670 1,600 1,670 85,000
1987/01/31 1,610 1,610 1,590 1,610 22,000
1987/01/30 1,590 1,610 1,560 1,610 28,000
1987/01/29 1,580 1,620 1,550 1,620 75,000
1987/01/28 1,540 1,630 1,520 1,600 89,000
1987/01/27 1,490 1,570 1,490 1,570 99,000
1987/01/26 1,500 1,500 1,490 1,500 11,000
1987/01/24 1,510 1,510 1,500 1,500 7,000
1987/01/23 1,520 1,520 1,510 1,510 27,000
1987/01/22 1,470 1,550 1,430 1,540 98,000
1987/01/21 1,430 1,480 1,420 1,480 58,000
1987/01/20 1,430 1,440 1,430 1,430 154,000
1987/01/19 1,440 1,440 1,430 1,430 22,000
1987/01/16 1,430 1,430 1,410 1,420 71,000
1987/01/14 1,420 1,430 1,400 1,430 9,000
1987/01/13 1,390 1,400 1,390 1,390 16,000
1987/01/12 1,400 1,400 1,400 1,400 13,000
1987/01/09 1,430 1,430 1,400 1,430 24,000
1987/01/08 1,400 1,450 1,400 1,440 28,000
1987/01/07 1,410 1,410 1,410 1,410 21,000
1987/01/06 1,400 1,420 1,380 1,420 32,000
1987/01/05 1,400 1,410 1,400 1,410 5,000

このページの先頭へ