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
2004/12/30 567 574 566 571 236,000
2004/12/29 560 567 555 564 368,000
2004/12/28 545 558 542 554 330,000
2004/12/27 542 549 541 545 253,000
2004/12/24 540 553 536 546 393,000
2004/12/22 533 535 530 530 221,000
2004/12/21 526 535 526 528 247,000
2004/12/20 530 535 526 526 113,000
2004/12/17 526 534 526 530 189,000
2004/12/16 533 535 526 529 104,000
2004/12/15 533 542 525 534 429,000
2004/12/14 522 533 513 533 395,000
2004/12/13 525 526 515 516 173,000
2004/12/10 541 541 521 525 384,000
2004/12/09 531 539 526 538 425,000
2004/12/08 525 531 523 531 209,000
2004/12/07 536 540 536 537 114,000
2004/12/06 544 545 539 540 112,000
2004/12/03 555 555 541 543 221,000
2004/12/02 549 559 542 554 333,000
2004/12/01 539 544 535 542 178,000
2004/11/30 545 549 543 549 164,000
2004/11/29 535 556 530 552 203,000
2004/11/26 541 543 538 538 76,000
2004/11/25 549 549 543 546 109,000
2004/11/24 539 548 535 548 133,000
2004/11/22 538 546 526 539 212,000
2004/11/19 566 567 557 558 188,000
2004/11/18 567 572 555 556 308,000
2004/11/17 554 563 551 558 159,000
2004/11/16 550 557 545 554 254,000
2004/11/15 536 549 535 549 334,000
2004/11/12 524 536 523 536 169,000
2004/11/11 530 540 525 531 133,000
2004/11/10 530 540 530 537 125,000
2004/11/09 534 536 527 536 95,000
2004/11/08 541 544 533 537 95,000
2004/11/05 538 546 538 541 162,000
2004/11/04 545 547 538 538 181,000
2004/11/02 515 539 515 538 171,000
2004/11/01 526 529 517 524 133,000
2004/10/29 529 530 520 530 177,000
2004/10/28 527 540 523 537 234,000
2004/10/27 527 536 520 526 244,000
2004/10/26 533 535 526 529 137,000
2004/10/25 531 535 511 527 222,000
2004/10/22 538 543 534 537 157,000
2004/10/21 537 540 535 540 210,000
2004/10/20 543 543 535 535 206,000
2004/10/19 540 549 540 547 278,000
2004/10/18 540 542 532 535 211,000
2004/10/15 534 545 534 545 608,000
2004/10/14 558 563 551 554 335,000
2004/10/13 571 571 563 563 250,000
2004/10/12 572 574 562 566 250,000
2004/10/08 573 584 572 582 257,000
2004/10/07 593 593 581 585 275,000
2004/10/06 585 595 581 589 312,000
2004/10/05 598 599 594 595 282,000
2004/10/04 596 599 585 599 322,000
2004/10/01 578 587 573 587 236,000
2004/09/30 561 581 561 580 354,000
2004/09/29 563 565 556 557 193,000
2004/09/28 550 561 548 555 252,000
2004/09/27 557 562 550 560 195,000
2004/09/24 580 580 555 567 328,000
2004/09/22 577 582 573 578 204,000
2004/09/21 579 581 573 575 162,000
2004/09/17 591 594 574 589 346,000
2004/09/16 596 602 583 591 312,000
2004/09/15 614 617 601 601 185,000
2004/09/14 619 620 613 619 107,000
2004/09/13 616 619 613 618 106,000
2004/09/10 609 609 600 608 475,000
2004/09/09 624 625 615 615 127,000
2004/09/08 630 635 624 626 337,000
2004/09/07 625 625 616 619 157,000
2004/09/06 608 624 606 622 250,000
2004/09/03 620 620 604 606 280,000
2004/09/02 612 617 610 617 203,000
2004/09/01 610 615 609 612 158,000
2004/08/31 610 614 606 613 156,000
2004/08/30 619 619 610 614 132,000
2004/08/27 604 618 604 618 216,000
2004/08/26 618 620 610 614 295,000
2004/08/25 595 613 586 604 267,000
2004/08/24 583 593 580 585 174,000
2004/08/23 588 596 581 586 161,000
2004/08/20 578 587 578 587 152,000
2004/08/19 583 588 570 587 177,000
2004/08/18 562 570 561 569 148,000
2004/08/17 569 575 566 572 130,000
2004/08/16 575 575 550 566 209,000
2004/08/13 580 581 569 575 185,000
2004/08/12 590 600 587 587 153,000
2004/08/11 595 600 593 598 161,000
2004/08/10 568 590 566 581 117,000
2004/08/09 565 568 551 565 196,000
2004/08/06 573 580 571 576 264,000
2004/08/05 594 598 581 588 225,000
2004/08/04 596 596 570 590 310,000
2004/08/03 605 615 584 594 233,000
2004/08/02 610 613 602 607 308,000
2004/07/30 597 604 590 604 279,000
2004/07/29 589 591 576 591 409,000
2004/07/28 580 587 578 583 248,000
2004/07/27 580 580 565 568 388,000
2004/07/26 590 590 580 585 297,000
2004/07/23 624 624 602 603 333,000
2004/07/22 600 609 600 604 223,000
2004/07/21 619 626 606 612 212,000
2004/07/20 622 624 614 616 178,000
2004/07/16 624 626 617 626 324,000
2004/07/15 641 645 616 622 186,000
2004/07/14 647 654 634 636 285,000
2004/07/13 650 650 635 642 141,000
2004/07/12 632 647 628 641 213,000
2004/07/09 612 627 612 627 174,000
2004/07/08 614 630 614 615 152,000
2004/07/07 611 627 606 620 214,000
2004/07/06 628 633 626 626 177,000
2004/07/05 637 644 624 628 174,000
2004/07/02 635 647 631 646 217,000
2004/07/01 647 653 645 650 292,000
2004/06/30 664 664 649 650 340,000
2004/06/29 645 668 645 664 270,000
2004/06/28 637 659 632 659 204,000
2004/06/25 635 637 621 637 180,000
2004/06/24 621 634 615 633 261,000
2004/06/23 638 639 616 616 218,000
2004/06/22 639 644 627 630 147,000
2004/06/21 635 663 635 651 168,000
2004/06/18 644 646 627 639 125,000
2004/06/17 644 653 640 652 199,000
2004/06/16 660 667 651 660 308,000
2004/06/15 659 662 646 648 364,000
2004/06/14 661 669 658 660 208,000
2004/06/11 651 669 651 662 820,000
2004/06/10 643 664 641 659 416,000
2004/06/09 644 650 635 650 252,000
2004/06/08 645 650 638 643 313,000
2004/06/07 613 635 613 635 204,000
2004/06/04 610 614 602 611 153,000
2004/06/03 632 635 613 613 257,000
2004/06/02 629 637 622 622 99,000
2004/06/01 623 637 621 632 164,000
2004/05/31 628 633 620 628 289,000
2004/05/28 620 648 620 648 235,000
2004/05/27 625 632 610 620 266,000
2004/05/26 641 645 627 627 245,000
2004/05/25 642 642 620 635 228,000
2004/05/24 641 649 638 643 174,000
2004/05/21 631 646 631 646 226,000
2004/05/20 628 651 624 637 335,000
2004/05/19 611 643 610 637 276,000
2004/05/18 568 625 568 607 482,000
2004/05/17 600 600 564 567 503,000
2004/05/14 601 618 601 606 484,000
2004/05/13 638 639 611 611 315,000
2004/05/12 620 648 620 648 361,000
2004/05/11 609 636 602 610 483,000
2004/05/10 638 649 611 622 741,000
2004/05/07 660 689 660 678 405,000
2004/05/06 717 717 690 690 371,000
2004/04/30 694 710 681 707 603,000
2004/04/28 726 740 721 726 423,000
2004/04/27 731 731 716 720 275,000
2004/04/26 744 744 733 735 323,000
2004/04/23 753 760 721 736 401,000
2004/04/22 763 770 750 752 763,000
2004/04/21 730 763 730 761 1,003,000
2004/04/20 718 736 702 729 535,000
2004/04/19 747 750 694 713 851,000
2004/04/16 741 747 724 741 677,000
2004/04/15 755 775 725 731 1,258,000
2004/04/14 713 739 710 735 765,000
2004/04/13 714 725 712 719 679,000
2004/04/12 685 715 685 714 494,000
2004/04/09 691 700 683 688 730,000
2004/04/08 704 715 703 711 584,000
2004/04/07 695 719 690 712 1,225,000
2004/04/06 689 695 680 694 693,000
2004/04/05 685 689 680 681 852,000
2004/04/02 661 674 660 669 527,000
2004/04/01 665 676 664 669 1,025,000
2004/03/31 670 678 665 678 515,000
2004/03/30 683 683 659 670 479,000
2004/03/29 686 686 675 678 552,000
2004/03/26 681 689 663 676 843,000
2004/03/25 688 688 671 679 787,000
2004/03/24 650 672 650 670 867,000
2004/03/23 632 646 627 641 571,000
2004/03/22 657 657 645 647 402,000
2004/03/19 652 659 640 659 870,000
2004/03/18 660 669 657 664 1,343,000
2004/03/17 649 658 645 653 889,000
2004/03/16 643 658 631 645 930,000
2004/03/15 621 647 619 643 931,000
2004/03/12 606 617 605 609 838,000
2004/03/11 614 628 604 626 889,000
2004/03/10 620 627 612 624 1,070,000
2004/03/09 595 615 592 608 1,139,000
2004/03/08 600 606 592 592 801,000
2004/03/05 599 603 591 594 933,000
2004/03/04 580 594 579 589 800,000
2004/03/03 577 583 575 576 630,000
2004/03/02 582 589 575 582 772,000
2004/03/01 560 581 560 575 898,000
2004/02/27 546 560 545 560 658,000
2004/02/26 538 547 538 547 410,000
2004/02/25 534 540 532 537 437,000
2004/02/24 536 537 529 533 394,000
2004/02/23 525 539 525 535 406,000
2004/02/20 524 526 522 525 292,000
2004/02/19 530 532 518 523 483,000
2004/02/18 540 542 527 527 519,000
2004/02/17 532 536 525 534 582,000
2004/02/16 525 532 523 530 497,000
2004/02/13 503 524 501 522 551,000
2004/02/12 506 523 506 513 630,000
2004/02/10 504 508 497 505 465,000
2004/02/09 499 511 498 504 759,000
2004/02/06 490 499 485 499 549,000
2004/02/05 468 485 468 485 599,000
2004/02/04 490 490 463 463 342,000
2004/02/03 483 488 470 485 443,000
2004/02/02 483 490 481 481 163,000
2004/01/30 488 498 481 481 399,000
2004/01/29 487 489 475 481 379,000
2004/01/28 492 502 488 499 387,000
2004/01/27 521 523 501 502 284,000
2004/01/26 520 521 505 507 213,000
2004/01/23 518 530 516 523 404,000
2004/01/22 525 527 516 518 513,000
2004/01/21 512 530 510 515 640,000
2004/01/20 530 538 508 509 1,010,000
2004/01/19 493 533 493 533 1,103,000
2004/01/16 478 490 478 489 215,000
2004/01/15 489 491 476 478 233,000
2004/01/14 482 487 480 484 153,000
2004/01/13 492 495 480 481 160,000
2004/01/09 494 496 486 488 325,000
2004/01/08 476 490 475 485 313,000
2004/01/07 484 489 475 475 270,000
2004/01/06 502 506 479 479 389,000
2004/01/05 490 497 485 497 223,000

このページの先頭へ