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
2002/12/30 292 293 288 290 42,000
2002/12/27 289 294 287 294 101,000
2002/12/26 279 294 279 286 97,000
2002/12/25 283 285 282 284 195,000
2002/12/24 285 289 275 282 140,000
2002/12/20 285 290 280 280 172,000
2002/12/19 265 290 265 290 157,000
2002/12/18 280 289 271 272 171,000
2002/12/17 296 296 283 288 153,000
2002/12/16 287 291 281 281 147,000
2002/12/13 304 304 292 292 382,000
2002/12/12 300 305 299 299 58,000
2002/12/11 310 310 296 306 73,000
2002/12/10 300 310 296 307 153,000
2002/12/09 300 303 300 301 56,000
2002/12/06 308 309 303 305 102,000
2002/12/05 311 314 310 312 102,000
2002/12/04 320 321 310 311 167,000
2002/12/03 320 326 320 326 217,000
2002/12/02 325 325 316 319 155,000
2002/11/29 313 326 310 320 321,000
2002/11/28 305 314 305 308 178,000
2002/11/27 290 304 290 301 126,000
2002/11/26 311 311 292 294 167,000
2002/11/25 306 316 300 306 184,000
2002/11/22 301 301 285 296 223,000
2002/11/21 280 290 272 290 184,000
2002/11/20 247 268 244 263 242,000
2002/11/19 258 259 246 248 212,000
2002/11/18 278 278 259 262 196,000
2002/11/15 280 282 271 280 439,000
2002/11/14 290 297 275 278 301,000
2002/11/13 306 306 296 297 238,000
2002/11/12 300 308 300 305 220,000
2002/11/11 332 332 316 318 130,000
2002/11/08 338 342 335 335 112,000
2002/11/07 341 344 340 343 121,000
2002/11/06 350 358 343 343 95,000
2002/11/05 334 345 334 345 123,000
2002/11/01 340 340 330 336 126,000
2002/10/31 351 351 343 346 54,000
2002/10/30 345 358 342 355 98,000
2002/10/29 354 355 342 346 82,000
2002/10/28 349 351 335 349 79,000
2002/10/25 340 350 340 349 152,000
2002/10/24 342 345 337 340 104,000
2002/10/23 350 350 340 344 145,000
2002/10/22 366 366 348 352 118,000
2002/10/21 380 380 368 370 74,000
2002/10/18 380 383 372 375 118,000
2002/10/17 369 378 367 378 197,000
2002/10/16 390 390 365 374 189,000
2002/10/15 366 380 366 380 113,000
2002/10/11 357 362 357 358 133,000
2002/10/10 352 355 331 347 189,000
2002/10/09 366 366 356 356 149,000
2002/10/08 369 371 364 366 115,000
2002/10/07 372 375 365 365 139,000
2002/10/04 382 386 380 385 159,000
2002/10/03 403 407 395 397 127,000
2002/10/02 411 416 405 405 110,000
2002/10/01 415 416 406 410 154,000
2002/09/30 412 424 412 422 128,000
2002/09/27 415 427 415 427 196,000
2002/09/26 410 415 410 414 124,000
2002/09/25 411 411 402 403 111,000
2002/09/24 411 412 403 412 113,000
2002/09/20 414 418 405 418 95,000
2002/09/19 420 430 415 419 289,000
2002/09/18 394 400 388 400 169,000
2002/09/17 400 410 400 410 125,000
2002/09/13 402 402 385 393 258,000
2002/09/12 396 401 393 398 128,000
2002/09/11 400 402 394 396 105,000
2002/09/10 397 404 393 401 150,000
2002/09/09 390 397 388 397 120,000
2002/09/06 368 389 368 383 160,000
2002/09/05 380 395 380 390 162,000
2002/09/04 375 375 360 375 326,000
2002/09/03 400 401 385 385 223,000
2002/09/02 408 408 401 401 106,000
2002/08/30 410 414 404 414 95,000
2002/08/29 410 413 406 406 83,000
2002/08/28 421 423 414 414 72,000
2002/08/27 422 425 415 421 97,000
2002/08/26 419 438 417 432 115,000
2002/08/23 420 425 416 421 106,000
2002/08/22 406 419 405 413 94,000
2002/08/21 408 413 402 410 90,000
2002/08/20 410 414 409 409 65,000
2002/08/19 412 413 400 405 100,000
2002/08/16 420 426 417 417 134,000
2002/08/15 416 421 416 421 73,000
2002/08/14 413 421 406 421 134,000
2002/08/13 412 415 409 415 144,000
2002/08/12 420 420 411 414 141,000
2002/08/09 422 425 417 425 181,000
2002/08/08 420 421 416 419 95,000
2002/08/07 412 423 412 416 77,000
2002/08/06 412 414 402 403 151,000
2002/08/05 413 420 411 418 40,000
2002/08/02 411 424 410 414 148,000
2002/08/01 421 425 418 420 83,000
2002/07/31 438 440 417 428 175,000
2002/07/30 437 440 433 434 86,000
2002/07/29 428 438 417 417 187,000
2002/07/26 444 444 424 435 164,000
2002/07/25 461 467 448 448 165,000
2002/07/24 454 456 446 446 113,000
2002/07/23 449 465 444 459 109,000
2002/07/22 440 460 439 456 144,000
2002/07/19 469 469 452 460 150,000
2002/07/18 453 481 453 479 261,000
2002/07/17 431 444 426 443 164,000
2002/07/16 430 438 425 430 227,000
2002/07/15 455 455 437 440 125,000
2002/07/12 455 460 454 455 116,000
2002/07/11 459 459 451 453 104,000
2002/07/10 464 476 464 469 66,000
2002/07/09 459 479 459 479 123,000
2002/07/08 490 490 460 460 91,000
2002/07/05 475 483 472 480 101,000
2002/07/04 480 482 471 477 74,000
2002/07/03 464 490 464 485 189,000
2002/07/02 459 469 450 469 88,000
2002/07/01 450 461 450 460 91,000
2002/06/28 459 459 454 456 120,000
2002/06/27 450 456 445 445 146,000
2002/06/26 450 458 448 453 132,000
2002/06/25 477 484 460 470 122,000
2002/06/24 443 465 440 464 136,000
2002/06/21 451 456 450 451 114,000
2002/06/20 448 463 442 463 125,000
2002/06/19 475 475 448 458 150,000
2002/06/18 470 483 470 470 148,000
2002/06/17 479 479 460 460 165,000
2002/06/14 500 500 480 480 585,000
2002/06/13 496 503 483 485 142,000
2002/06/12 503 504 496 501 151,000
2002/06/11 512 512 504 510 85,000
2002/06/10 505 513 501 504 104,000
2002/06/07 500 517 490 517 131,000
2002/06/06 538 538 511 517 154,000
2002/06/05 525 545 525 532 195,000
2002/06/04 539 539 528 528 133,000
2002/06/03 533 547 532 545 121,000
2002/05/31 534 545 533 533 136,000
2002/05/30 544 544 530 532 96,000
2002/05/29 540 548 532 543 122,000
2002/05/28 553 555 550 550 111,000
2002/05/27 564 564 552 552 140,000
2002/05/24 567 570 555 568 267,000
2002/05/23 560 569 560 563 400,000
2002/05/22 512 550 512 548 236,000
2002/05/21 530 532 525 530 172,000
2002/05/20 530 537 520 532 313,000
2002/05/17 500 505 486 495 126,000
2002/05/16 477 490 472 490 85,000
2002/05/15 476 482 472 472 98,000
2002/05/14 468 476 465 466 67,000
2002/05/13 471 471 455 458 65,000
2002/05/10 480 480 474 476 70,000
2002/05/09 487 495 484 485 65,000
2002/05/08 470 479 470 477 69,000
2002/05/07 475 479 464 470 108,000
2002/05/02 498 498 485 489 77,000
2002/05/01 487 496 487 496 86,000
2002/04/30 496 497 488 488 76,000
2002/04/26 505 507 495 496 122,000
2002/04/25 522 522 510 510 72,000
2002/04/24 513 520 512 512 57,000
2002/04/23 528 528 510 519 151,000
2002/04/22 523 525 517 525 102,000
2002/04/19 507 519 507 519 81,000
2002/04/18 520 525 507 515 78,000
2002/04/17 524 524 512 523 64,000
2002/04/16 498 518 495 518 134,000
2002/04/15 494 500 490 500 93,000
2002/04/12 505 505 493 495 151,000
2002/04/11 520 521 505 505 114,000
2002/04/10 505 520 503 520 119,000
2002/04/09 511 525 510 510 63,000
2002/04/08 526 526 515 518 66,000
2002/04/05 517 535 517 525 98,000
2002/04/04 519 540 516 527 179,000
2002/04/03 510 533 503 533 111,000
2002/04/02 510 521 503 520 94,000
2002/04/01 521 521 500 508 127,000
2002/03/29 546 546 526 531 134,000
2002/03/28 549 549 531 547 110,000
2002/03/27 522 550 522 550 94,000
2002/03/26 520 547 520 539 108,000
2002/03/25 562 562 513 535 186,000
2002/03/22 549 550 542 542 161,000
2002/03/20 570 570 551 554 213,000
2002/03/19 555 579 555 579 250,000
2002/03/18 585 585 555 563 241,000
2002/03/15 600 600 580 585 303,000
2002/03/14 547 579 547 576 281,000
2002/03/13 563 580 546 546 293,000
2002/03/12 595 600 561 562 273,000
2002/03/11 600 610 572 590 258,000
2002/03/08 530 560 530 552 674,000
2002/03/07 511 530 511 529 216,000
2002/03/06 498 519 496 501 152,000
2002/03/05 533 533 502 511 311,000
2002/03/04 470 498 470 498 247,000
2002/03/01 448 460 438 459 202,000
2002/02/28 450 470 450 458 246,000
2002/02/27 420 438 420 438 213,000
2002/02/26 420 422 415 420 156,000
2002/02/25 418 420 414 417 111,000
2002/02/22 410 410 401 408 130,000
2002/02/21 400 407 398 407 92,000
2002/02/20 374 393 371 391 118,000
2002/02/19 398 402 378 384 113,000
2002/02/18 397 406 394 403 69,000
2002/02/15 405 408 399 400 166,000
2002/02/14 400 415 400 402 195,000
2002/02/13 384 400 384 397 196,000
2002/02/12 385 390 382 389 127,000
2002/02/08 351 375 351 374 193,000
2002/02/07 341 359 338 359 83,000
2002/02/06 335 342 334 342 87,000
2002/02/05 351 351 342 345 107,000
2002/02/04 359 360 351 352 80,000
2002/02/01 357 367 355 358 139,000
2002/01/31 366 366 362 362 113,000
2002/01/30 365 365 358 360 120,000
2002/01/29 370 370 360 360 44,000
2002/01/28 360 365 355 365 115,000
2002/01/25 364 364 355 363 148,000
2002/01/24 361 364 358 364 135,000
2002/01/23 365 373 365 366 99,000
2002/01/22 384 384 370 370 107,000
2002/01/21 374 385 366 385 127,000
2002/01/18 363 375 361 375 106,000
2002/01/17 362 365 357 360 119,000
2002/01/16 363 369 357 369 121,000
2002/01/15 370 370 361 361 124,000
2002/01/11 380 385 375 375 189,000
2002/01/10 385 385 376 376 225,000
2002/01/09 385 389 382 389 109,000
2002/01/08 401 402 390 390 131,000
2002/01/07 406 406 401 402 51,000
2002/01/04 405 407 401 406 54,000

このページの先頭へ