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
1999/12/30 536 538 533 536 152,000
1999/12/29 550 550 531 536 377,000
1999/12/28 560 570 550 550 150,000
1999/12/27 561 580 555 555 173,000
1999/12/24 580 585 560 560 253,000
1999/12/22 549 565 549 560 140,000
1999/12/21 560 565 540 551 240,000
1999/12/20 563 580 560 571 184,000
1999/12/17 580 590 540 560 203,000
1999/12/16 587 590 581 581 243,000
1999/12/15 587 595 581 587 320,000
1999/12/14 585 597 582 582 260,000
1999/12/13 599 600 580 590 222,000
1999/12/10 598 599 585 599 494,000
1999/12/09 590 593 581 590 304,000
1999/12/08 585 600 575 580 371,000
1999/12/07 560 575 560 575 182,000
1999/12/06 560 574 560 570 133,000
1999/12/03 560 570 554 556 140,000
1999/12/02 562 580 556 560 205,000
1999/12/01 565 590 557 572 257,000
1999/11/30 579 580 570 571 168,000
1999/11/29 572 582 565 569 174,000
1999/11/26 595 595 581 592 151,000
1999/11/25 618 620 578 578 331,000
1999/11/24 610 627 600 618 1,282,000
1999/11/22 588 600 580 600 447,000
1999/11/19 580 580 567 578 281,000
1999/11/18 590 591 565 570 252,000
1999/11/17 560 580 552 580 346,000
1999/11/16 500 536 475 530 298,000
1999/11/15 561 562 520 520 502,000
1999/11/12 582 585 561 561 220,000
1999/11/11 594 604 573 573 511,000
1999/11/10 590 590 580 588 278,000
1999/11/09 585 593 580 587 344,000
1999/11/08 590 595 571 571 197,000
1999/11/05 585 585 570 581 309,000
1999/11/04 594 599 571 589 303,000
1999/11/02 580 590 570 590 245,000
1999/11/01 590 595 578 580 338,000
1999/10/29 580 585 565 570 481,000
1999/10/28 576 576 559 560 283,000
1999/10/27 585 585 572 575 314,000
1999/10/26 590 590 580 582 337,000
1999/10/25 613 618 600 600 585,000
1999/10/22 625 625 600 603 1,350,000
1999/10/21 639 640 605 615 1,197,000
1999/10/20 627 644 620 643 2,129,000
1999/10/19 581 620 580 607 632,000
1999/10/18 570 589 570 581 657,000
1999/10/15 641 641 608 620 960,000
1999/10/14 636 647 620 631 2,031,000
1999/10/13 611 629 600 626 1,298,000
1999/10/12 600 625 600 620 1,098,000
1999/10/08 602 603 596 597 497,000
1999/10/07 606 615 596 596 855,000
1999/10/06 600 610 591 596 869,000
1999/10/05 595 598 577 590 303,000
1999/10/04 595 595 565 565 325,000
1999/10/01 574 590 570 585 589,000
1999/09/30 547 570 547 566 209,000
1999/09/29 570 570 545 551 192,000
1999/09/28 545 573 545 565 313,000
1999/09/27 545 559 540 549 275,000
1999/09/24 562 562 531 561 353,000
1999/09/22 565 571 565 565 297,000
1999/09/21 595 596 579 585 347,000
1999/09/20 615 615 589 593 554,000
1999/09/17 610 615 605 611 498,000
1999/09/16 620 620 600 610 697,000
1999/09/14 612 620 605 620 789,000
1999/09/13 617 620 604 605 544,000
1999/09/10 620 622 608 610 997,000
1999/09/09 593 626 590 613 2,593,000
1999/09/08 600 605 571 588 1,769,000
1999/09/07 573 620 563 596 6,153,000
1999/09/06 521 535 521 534 570,000
1999/09/03 513 519 510 515 343,000
1999/09/02 520 521 510 510 348,000
1999/09/01 502 520 502 516 499,000
1999/08/31 505 505 497 497 164,000
1999/08/30 507 507 500 501 180,000
1999/08/27 505 515 502 503 358,000
1999/08/26 508 512 501 501 410,000
1999/08/25 527 527 500 519 266,000
1999/08/24 540 541 525 527 327,000
1999/08/23 560 561 535 540 698,000
1999/08/20 532 568 529 543 978,000
1999/08/19 495 520 485 518 278,000
1999/08/18 510 521 510 515 161,000
1999/08/17 529 530 518 520 257,000
1999/08/16 534 534 525 530 330,000
1999/08/13 509 524 501 524 205,000
1999/08/12 490 507 490 507 319,000
1999/08/11 495 497 480 485 307,000
1999/08/10 488 497 475 497 112,000
1999/08/09 481 490 480 485 81,000
1999/08/06 477 482 475 477 445,000
1999/08/05 491 495 461 475 428,000
1999/08/04 495 515 495 501 402,000
1999/08/03 502 508 485 491 563,000
1999/08/02 510 514 501 501 274,000
1999/07/30 530 534 516 516 480,000
1999/07/29 518 545 508 536 743,000
1999/07/28 509 516 507 510 620,000
1999/07/27 510 515 505 508 399,000
1999/07/26 530 535 518 518 317,000
1999/07/23 510 545 501 539 1,023,000
1999/07/22 545 545 514 516 1,312,000
1999/07/21 568 568 542 550 1,577,000
1999/07/19 638 638 560 588 1,290,000
1999/07/16 630 670 601 608 3,626,000
1999/07/15 609 629 586 614 2,455,000
1999/07/14 561 615 560 605 3,742,000
1999/07/13 540 559 538 551 2,097,000
1999/07/12 505 540 505 532 1,125,000
1999/07/09 513 513 498 504 883,000
1999/07/08 530 530 512 517 1,376,000
1999/07/07 489 500 486 500 1,207,000
1999/07/06 499 500 477 481 1,362,000
1999/07/05 445 488 445 487 1,772,000
1999/07/02 430 445 427 445 1,454,000
1999/07/01 407 430 405 425 2,228,000
1999/06/30 385 399 385 397 959,000
1999/06/29 379 385 374 380 277,000
1999/06/28 368 379 362 379 195,000
1999/06/25 370 373 362 368 234,000
1999/06/24 376 376 360 360 275,000
1999/06/23 380 380 376 376 248,000
1999/06/22 380 382 374 380 245,000
1999/06/21 378 379 372 379 155,000
1999/06/18 376 379 371 373 184,000
1999/06/17 375 380 371 375 106,000
1999/06/16 370 374 370 373 165,000
1999/06/15 370 375 365 365 141,000
1999/06/14 382 387 368 370 98,000
1999/06/11 378 390 377 380 874,000
1999/06/10 360 377 355 372 346,000
1999/06/09 355 360 355 358 97,000
1999/06/08 355 360 351 355 165,000
1999/06/07 359 365 350 350 94,000
1999/06/04 342 349 342 349 69,000
1999/06/03 352 352 337 345 117,000
1999/06/02 336 353 335 347 335,000
1999/06/01 324 335 317 331 422,000
1999/05/31 327 327 320 324 113,000
1999/05/28 330 332 321 327 193,000
1999/05/27 336 344 332 335 167,000
1999/05/26 331 336 330 331 127,000
1999/05/25 341 344 336 340 91,000
1999/05/24 349 349 340 341 42,000
1999/05/21 348 350 343 350 141,000
1999/05/20 335 345 332 334 176,000
1999/05/19 340 340 328 334 274,000
1999/05/18 335 350 335 340 229,000
1999/05/17 361 363 345 345 302,000
1999/05/14 386 386 370 373 237,000
1999/05/13 379 385 365 385 317,000
1999/05/12 386 387 375 380 272,000
1999/05/11 387 392 387 387 397,000
1999/05/10 392 400 389 394 651,000
1999/05/07 395 396 390 390 897,000
1999/05/06 365 393 363 389 1,201,000
1999/04/30 364 369 358 363 590,000
1999/04/28 360 369 355 355 438,000
1999/04/27 370 372 355 362 918,000
1999/04/26 358 373 351 373 662,000
1999/04/23 335 355 335 355 416,000
1999/04/22 329 338 326 333 334,000
1999/04/21 341 343 321 324 386,000
1999/04/20 340 345 331 343 262,000
1999/04/19 355 355 345 345 389,000
1999/04/16 356 359 346 346 587,000
1999/04/15 360 360 347 355 669,000
1999/04/14 350 358 339 355 1,601,000
1999/04/13 332 349 329 345 912,000
1999/04/12 320 330 316 326 523,000
1999/04/09 323 325 313 316 1,300,000
1999/04/08 285 309 280 303 651,000
1999/04/07 283 283 272 280 103,000
1999/04/06 281 282 266 275 122,000
1999/04/05 288 295 280 286 252,000
1999/04/02 284 286 278 278 319,000
1999/04/01 254 287 250 279 400,000
1999/03/31 254 259 250 254 164,000
1999/03/30 252 263 249 253 143,000
1999/03/29 253 265 245 250 186,000
1999/03/26 280 284 268 268 171,000
1999/03/25 271 280 260 267 470,000
1999/03/24 263 278 260 266 377,000
1999/03/23 311 312 276 283 618,000
1999/03/19 300 319 291 306 986,000
1999/03/18 274 327 273 288 2,841,000
1999/03/17 240 264 238 264 761,000
1999/03/16 218 235 213 235 302,000
1999/03/15 218 218 200 218 149,000
1999/03/12 215 218 210 218 262,000
1999/03/11 212 215 206 210 417,000
1999/03/10 186 208 186 205 428,000
1999/03/09 181 186 177 184 183,000
1999/03/08 180 188 180 180 107,000
1999/03/05 179 180 171 180 92,000
1999/03/04 175 179 165 179 48,000
1999/03/03 173 178 170 175 27,000
1999/03/02 170 175 170 171 89,000
1999/03/01 170 179 170 178 87,000
1999/02/26 177 177 170 170 37,000
1999/02/25 179 179 173 177 47,000
1999/02/24 180 180 175 180 83,000
1999/02/23 167 173 166 170 150,000
1999/02/22 156 165 155 165 62,000
1999/02/19 156 156 154 154 28,000
1999/02/18 157 159 157 159 27,000
1999/02/17 160 160 157 157 23,000
1999/02/16 155 159 155 159 28,000
1999/02/15 157 158 155 155 30,000
1999/02/12 157 158 156 156 37,000
1999/02/10 156 160 155 160 29,000
1999/02/09 157 159 155 155 22,000
1999/02/08 157 160 157 160 18,000
1999/02/05 160 160 156 160 37,000
1999/02/04 157 160 156 160 17,000
1999/02/03 161 161 157 157 34,000
1999/02/02 163 164 160 160 18,000
1999/02/01 163 164 161 164 10,000
1999/01/29 165 165 160 165 15,000
1999/01/28 169 169 160 160 61,000
1999/01/27 167 167 160 165 41,000
1999/01/26 165 170 163 165 72,000
1999/01/25 160 161 157 161 26,000
1999/01/22 165 167 155 157 36,000
1999/01/21 160 165 160 165 33,000
1999/01/20 160 164 156 158 39,000
1999/01/19 161 165 160 165 40,000
1999/01/18 160 165 156 156 18,000
1999/01/14 157 160 157 160 41,000
1999/01/13 155 165 155 160 38,000
1999/01/12 160 162 155 160 111,000
1999/01/11 160 165 160 164 13,000
1999/01/08 163 165 163 163 50,000
1999/01/07 170 170 160 165 25,000
1999/01/06 162 165 160 161 42,000
1999/01/05 165 165 162 162 30,000
1999/01/04 169 170 164 165 13,000

このページの先頭へ