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
2000/12/29 540 548 535 535 63,000
2000/12/28 549 549 530 530 97,000
2000/12/27 544 544 536 539 105,000
2000/12/26 540 545 531 536 78,000
2000/12/25 544 548 530 548 118,000
2000/12/22 515 535 515 524 105,000
2000/12/21 520 520 505 513 264,000
2000/12/20 534 540 525 533 261,000
2000/12/19 568 568 554 554 118,000
2000/12/18 560 569 560 568 115,000
2000/12/15 590 590 570 570 190,000
2000/12/14 599 599 580 580 95,000
2000/12/13 591 610 590 602 99,000
2000/12/12 600 600 591 591 77,000
2000/12/11 608 608 596 600 46,000
2000/12/08 570 600 570 590 182,000
2000/12/07 582 590 582 590 90,000
2000/12/06 610 610 595 595 116,000
2000/12/05 592 594 580 580 106,000
2000/12/04 625 625 589 590 156,000
2000/12/01 560 595 560 575 114,000
2000/11/30 577 577 567 569 81,000
2000/11/29 591 591 570 577 60,000
2000/11/28 597 597 580 589 61,000
2000/11/27 569 588 567 587 95,000
2000/11/24 570 571 555 569 118,000
2000/11/22 570 577 560 568 95,000
2000/11/21 560 570 557 570 144,000
2000/11/20 575 587 575 580 63,000
2000/11/17 573 580 572 574 144,000
2000/11/16 583 593 572 572 184,000
2000/11/15 610 618 593 593 89,000
2000/11/14 580 588 580 580 96,000
2000/11/13 580 596 571 583 79,000
2000/11/10 601 601 595 600 103,000
2000/11/09 625 630 617 618 200,000
2000/11/08 629 629 612 625 83,000
2000/11/07 620 632 616 632 148,000
2000/11/06 578 620 578 620 149,000
2000/11/02 584 588 579 588 111,000
2000/11/01 588 589 575 576 163,000
2000/10/31 558 565 555 558 238,000
2000/10/30 560 570 550 559 404,000
2000/10/27 625 633 591 591 151,000
2000/10/26 579 627 579 627 195,000
2000/10/25 630 630 603 609 189,000
2000/10/24 641 653 641 646 59,000
2000/10/23 638 664 638 651 78,000
2000/10/20 639 664 638 658 141,000
2000/10/19 631 633 615 629 144,000
2000/10/18 664 664 637 640 187,000
2000/10/17 650 655 650 654 95,000
2000/10/16 670 675 650 655 74,000
2000/10/13 650 655 647 650 276,000
2000/10/12 661 672 660 665 197,000
2000/10/11 670 694 660 669 252,000
2000/10/10 675 679 671 675 142,000
2000/10/06 681 688 676 685 154,000
2000/10/05 690 691 683 684 125,000
2000/10/04 676 690 676 690 118,000
2000/10/03 680 690 678 690 137,000
2000/10/02 690 693 679 693 121,000
2000/09/29 685 690 681 690 181,000
2000/09/28 681 695 675 675 81,000
2000/09/27 688 691 675 681 132,000
2000/09/26 700 700 688 695 77,000
2000/09/25 715 717 695 700 98,000
2000/09/22 701 701 680 695 182,000
2000/09/21 701 727 701 719 162,000
2000/09/20 708 729 700 727 180,000
2000/09/19 685 710 675 710 169,000
2000/09/18 697 699 680 691 109,000
2000/09/14 709 714 695 700 244,000
2000/09/13 705 715 705 709 147,000
2000/09/12 730 730 705 711 156,000
2000/09/11 740 740 731 736 192,000
2000/09/08 734 737 727 735 178,000
2000/09/07 730 734 720 734 129,000
2000/09/06 722 735 722 731 99,000
2000/09/05 761 762 745 749 119,000
2000/09/04 751 774 751 760 112,000
2000/09/01 770 775 750 751 246,000
2000/08/31 784 789 770 789 160,000
2000/08/30 786 793 764 764 76,000
2000/08/29 790 794 770 794 112,000
2000/08/28 800 800 780 780 177,000
2000/08/25 790 798 782 794 155,000
2000/08/24 769 786 769 781 157,000
2000/08/23 760 770 760 769 136,000
2000/08/22 760 770 750 768 131,000
2000/08/21 740 760 740 760 98,000
2000/08/18 754 770 744 770 108,000
2000/08/17 770 774 740 744 127,000
2000/08/16 765 776 753 775 122,000
2000/08/15 755 762 752 760 87,000
2000/08/14 750 755 734 752 169,000
2000/08/11 710 745 709 742 128,000
2000/08/10 716 716 702 707 103,000
2000/08/09 720 720 702 706 123,000
2000/08/08 730 745 708 720 154,000
2000/08/07 700 720 695 720 88,000
2000/08/04 700 700 685 694 146,000
2000/08/03 705 713 680 681 212,000
2000/08/02 715 717 710 714 146,000
2000/08/01 698 710 689 698 298,000
2000/07/31 650 675 641 669 299,000
2000/07/28 670 680 661 669 327,000
2000/07/27 710 710 670 680 313,000
2000/07/26 740 740 720 720 140,000
2000/07/25 735 741 732 735 194,000
2000/07/24 760 780 728 732 153,000
2000/07/21 778 780 760 760 155,000
2000/07/19 751 788 751 781 270,000
2000/07/18 800 809 751 780 274,000
2000/07/17 838 838 822 822 81,000
2000/07/14 821 828 821 828 97,000
2000/07/13 846 846 821 824 81,000
2000/07/12 840 851 840 846 107,000
2000/07/11 859 860 845 850 145,000
2000/07/10 862 870 862 869 132,000
2000/07/07 861 864 844 845 96,000
2000/07/06 876 876 864 864 123,000
2000/07/05 886 886 863 866 127,000
2000/07/04 898 898 881 883 216,000
2000/07/03 862 885 862 884 192,000
2000/06/30 859 860 850 860 140,000
2000/06/29 848 860 845 851 234,000
2000/06/28 839 850 830 850 213,000
2000/06/27 830 840 820 839 124,000
2000/06/26 820 840 820 839 77,000
2000/06/23 848 849 830 835 175,000
2000/06/22 846 860 843 844 288,000
2000/06/21 860 860 840 844 147,000
2000/06/20 859 860 841 845 125,000
2000/06/19 815 849 815 847 139,000
2000/06/16 828 830 815 816 192,000
2000/06/15 850 850 821 821 88,000
2000/06/14 839 850 829 840 145,000
2000/06/13 868 869 810 849 185,000
2000/06/12 860 874 855 870 114,000
2000/06/09 880 888 854 870 267,000
2000/06/08 873 880 869 880 277,000
2000/06/07 833 865 833 863 364,000
2000/06/06 869 869 831 844 201,000
2000/06/05 871 882 852 863 263,000
2000/06/02 792 829 792 821 277,000
2000/06/01 797 798 765 789 124,000
2000/05/31 800 805 788 799 186,000
2000/05/30 799 800 790 790 246,000
2000/05/29 767 798 767 798 121,000
2000/05/26 775 775 740 772 207,000
2000/05/25 799 799 780 780 197,000
2000/05/24 718 780 718 779 450,000
2000/05/23 720 770 720 758 513,000
2000/05/22 715 750 705 740 709,000
2000/05/19 830 833 780 805 602,000
2000/05/18 880 880 821 843 274,000
2000/05/17 895 905 882 883 159,000
2000/05/16 881 899 875 891 156,000
2000/05/15 899 904 870 879 126,000
2000/05/12 901 912 884 905 324,000
2000/05/11 871 875 861 874 340,000
2000/05/10 905 909 880 891 291,000
2000/05/09 930 930 902 925 149,000
2000/05/08 953 953 920 924 175,000
2000/05/02 900 930 900 923 345,000
2000/05/01 885 900 880 900 241,000
2000/04/28 900 900 871 895 512,000
2000/04/27 930 930 890 901 299,000
2000/04/26 949 950 922 934 263,000
2000/04/25 940 957 935 947 214,000
2000/04/24 946 964 945 948 207,000
2000/04/21 948 968 925 945 305,000
2000/04/20 942 950 920 950 341,000
2000/04/19 940 940 913 932 436,000
2000/04/18 920 920 830 870 841,000
2000/04/17 870 870 870 870 272,000
2000/04/14 980 982 951 970 371,000
2000/04/13 1,000 1,010 990 1,000 441,000
2000/04/12 1,010 1,030 1,008 1,023 226,000
2000/04/11 1,064 1,064 1,040 1,050 293,000
2000/04/10 1,040 1,089 1,030 1,064 265,000
2000/04/07 1,000 1,050 1,000 1,040 383,000
2000/04/06 1,036 1,040 981 1,005 692,000
2000/04/05 1,080 1,080 1,030 1,041 676,000
2000/04/04 1,080 1,090 1,065 1,089 395,000
2000/04/03 1,070 1,098 1,061 1,080 437,000
2000/03/31 1,120 1,130 1,100 1,130 418,000
2000/03/30 1,120 1,140 1,100 1,130 738,000
2000/03/29 1,050 1,120 1,050 1,120 627,000
2000/03/28 1,080 1,080 1,041 1,060 439,000
2000/03/27 1,100 1,130 1,072 1,080 665,000
2000/03/24 1,082 1,100 1,060 1,060 679,000
2000/03/23 1,120 1,120 1,060 1,082 708,000
2000/03/22 1,100 1,140 1,086 1,111 1,947,000
2000/03/21 1,000 1,060 992 1,060 1,673,000
2000/03/17 984 985 970 982 955,000
2000/03/16 950 968 946 963 1,000,000
2000/03/15 940 950 912 940 906,000
2000/03/14 905 950 905 940 729,000
2000/03/13 980 980 900 931 954,000
2000/03/10 980 997 975 989 684,000
2000/03/09 980 1,002 976 980 1,029,000
2000/03/08 890 960 890 960 812,000
2000/03/07 901 919 890 919 479,000
2000/03/06 940 961 926 927 948,000
2000/03/03 949 949 900 925 860,000
2000/03/02 940 969 930 950 1,203,000
2000/03/01 859 953 858 924 1,564,000
2000/02/29 815 854 815 853 850,000
2000/02/28 790 810 790 810 613,000
2000/02/25 790 800 785 800 921,000
2000/02/24 785 794 780 790 774,000
2000/02/23 750 774 748 770 634,000
2000/02/22 745 758 745 750 706,000
2000/02/21 745 760 739 751 644,000
2000/02/18 780 789 777 785 1,472,000
2000/02/17 733 777 730 777 980,000
2000/02/16 733 735 700 733 893,000
2000/02/15 780 780 730 732 897,000
2000/02/14 780 797 760 775 1,757,000
2000/02/10 750 777 735 770 2,063,000
2000/02/09 705 759 697 749 2,625,000
2000/02/08 703 708 685 695 1,217,000
2000/02/07 710 715 702 708 1,707,000
2000/02/04 675 692 671 690 2,823,000
2000/02/03 635 680 633 665 2,010,000
2000/02/02 629 640 620 633 665,000
2000/02/01 625 630 610 620 386,000
2000/01/31 600 629 600 624 266,000
2000/01/28 630 635 600 606 345,000
2000/01/27 635 635 626 630 382,000
2000/01/26 630 635 621 635 333,000
2000/01/25 628 635 622 635 528,000
2000/01/24 620 630 615 628 397,000
2000/01/21 627 631 620 628 620,000
2000/01/20 639 639 625 631 568,000
2000/01/19 642 642 625 635 935,000
2000/01/18 640 643 615 642 1,408,000
2000/01/17 645 645 633 642 2,463,000
2000/01/14 599 616 596 615 1,594,000
2000/01/13 588 590 580 590 418,000
2000/01/12 580 590 580 581 293,000
2000/01/11 580 590 580 590 288,000
2000/01/07 570 574 555 567 260,000
2000/01/06 598 599 570 571 195,000
2000/01/05 590 590 560 590 317,000
2000/01/04 586 600 560 599 189,000

このページの先頭へ