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
2007/12/28 632 639 631 635 194,000
2007/12/27 642 647 638 643 336,000
2007/12/26 638 652 638 649 482,000
2007/12/25 645 645 629 634 458,000
2007/12/21 628 632 618 630 500,000
2007/12/20 650 650 627 629 778,000
2007/12/19 651 655 642 642 428,000
2007/12/18 640 661 636 654 542,000
2007/12/17 650 664 647 648 582,000
2007/12/14 680 687 662 665 929,000
2007/12/13 695 696 671 673 500,000
2007/12/12 698 701 692 700 333,000
2007/12/11 710 718 705 706 328,000
2007/12/10 713 715 706 707 256,000
2007/12/07 729 729 713 714 415,000
2007/12/06 714 723 706 723 498,000
2007/12/05 700 716 686 709 500,000
2007/12/04 707 715 700 702 387,000
2007/12/03 707 718 706 716 440,000
2007/11/30 689 711 688 706 488,000
2007/11/29 701 710 700 704 577,000
2007/11/28 703 703 681 691 514,000
2007/11/27 688 716 660 709 727,000
2007/11/26 666 698 666 693 480,000
2007/11/22 688 693 653 662 1,142,000
2007/11/21 699 704 680 689 465,000
2007/11/20 670 698 663 698 812,000
2007/11/19 698 702 683 690 348,000
2007/11/16 690 704 684 699 630,000
2007/11/15 718 722 706 710 464,000
2007/11/14 700 718 694 711 525,000
2007/11/13 668 700 668 678 585,000
2007/11/12 665 683 664 674 663,000
2007/11/09 706 724 691 695 613,000
2007/11/08 696 704 686 696 463,000
2007/11/07 743 745 715 717 578,000
2007/11/06 727 754 718 733 505,000
2007/11/05 740 744 727 732 512,000
2007/11/02 746 754 733 745 416,000
2007/11/01 775 776 756 766 558,000
2007/10/31 744 772 736 770 1,066,000
2007/10/30 733 753 727 746 1,208,000
2007/10/29 696 740 696 735 1,488,000
2007/10/26 649 690 649 687 608,000
2007/10/25 668 668 645 651 504,000
2007/10/24 665 671 655 659 677,000
2007/10/23 674 680 663 664 469,000
2007/10/22 648 678 648 674 458,000
2007/10/19 681 689 677 688 547,000
2007/10/18 675 700 675 699 422,000
2007/10/17 699 699 673 681 853,000
2007/10/16 710 721 699 704 503,000
2007/10/15 737 740 710 726 499,000
2007/10/12 740 744 729 733 451,000
2007/10/11 730 750 720 747 780,000
2007/10/10 766 766 730 740 657,000
2007/10/09 740 756 740 746 500,000
2007/10/05 720 737 718 730 587,000
2007/10/04 724 736 715 726 608,000
2007/10/03 694 728 693 728 1,059,000
2007/10/02 680 692 673 677 827,000
2007/10/01 676 689 664 670 1,159,000
2007/09/28 689 696 660 667 1,056,000
2007/09/27 648 686 647 680 618,000
2007/09/26 624 654 624 640 853,000
2007/09/25 623 630 610 630 628,000
2007/09/21 622 632 614 615 774,000
2007/09/20 652 656 630 636 833,000
2007/09/19 640 659 640 656 584,000
2007/09/18 635 637 626 627 592,000
2007/09/14 635 652 631 649 941,000
2007/09/13 637 639 628 631 716,000
2007/09/12 647 649 633 636 875,000
2007/09/11 640 659 635 650 552,000
2007/09/10 629 646 628 638 729,000
2007/09/07 644 655 644 650 632,000
2007/09/06 640 647 631 644 643,000
2007/09/05 671 674 656 660 1,104,000
2007/09/04 685 691 675 678 605,000
2007/09/03 697 714 680 691 953,000
2007/08/31 670 687 665 687 756,000
2007/08/30 670 670 650 666 852,000
2007/08/29 650 658 650 657 930,000
2007/08/28 655 670 655 670 598,000
2007/08/27 675 683 660 662 767,000
2007/08/24 672 676 666 670 406,000
2007/08/23 665 675 656 672 625,000
2007/08/22 668 668 648 655 809,000
2007/08/21 674 685 668 678 656,000
2007/08/20 670 675 652 671 976,000
2007/08/17 667 680 622 633 1,740,000
2007/08/16 650 667 643 666 2,146,000
2007/08/15 680 683 664 666 1,142,000
2007/08/14 701 701 682 687 1,578,000
2007/08/13 700 705 686 697 910,000
2007/08/10 696 696 678 686 1,243,000
2007/08/09 723 745 700 706 2,162,000
2007/08/08 700 716 695 703 1,146,000
2007/08/07 724 730 696 701 1,159,000
2007/08/06 719 722 708 715 1,604,000
2007/08/03 737 741 721 733 1,213,000
2007/08/02 740 748 715 731 1,249,000
2007/08/01 756 757 734 738 1,239,000
2007/07/31 762 765 757 760 611,000
2007/07/30 743 756 738 755 981,000
2007/07/27 742 767 729 758 982,000
2007/07/26 759 773 759 760 821,000
2007/07/25 763 763 745 750 995,000
2007/07/24 757 769 750 762 975,000
2007/07/23 753 759 740 749 739,000
2007/07/20 783 790 764 771 652,000
2007/07/19 777 782 771 780 644,000
2007/07/18 780 782 761 767 680,000
2007/07/17 792 795 779 784 531,000
2007/07/13 800 805 788 790 632,000
2007/07/12 804 810 787 791 552,000
2007/07/11 809 811 799 803 485,000
2007/07/10 811 816 808 814 384,000
2007/07/09 814 818 806 815 464,000
2007/07/06 809 818 807 814 602,000
2007/07/05 811 829 809 819 597,000
2007/07/04 815 816 806 807 343,000
2007/07/03 814 826 814 818 332,000
2007/07/02 810 822 808 817 528,000
2007/06/29 806 823 806 819 620,000
2007/06/28 806 809 795 805 405,000
2007/06/27 806 806 787 799 885,000
2007/06/26 814 817 803 807 474,000
2007/06/25 837 837 808 812 881,000
2007/06/22 846 846 831 840 499,000
2007/06/21 837 850 837 845 694,000
2007/06/20 833 855 831 850 984,000
2007/06/19 838 840 831 831 1,007,000
2007/06/18 835 840 827 838 790,000
2007/06/15 804 826 792 826 829,000
2007/06/14 799 806 787 795 591,000
2007/06/13 781 793 775 789 753,000
2007/06/12 802 809 778 780 1,538,000
2007/06/11 823 829 797 800 1,399,000
2007/06/08 829 829 814 822 761,000
2007/06/07 826 840 821 839 920,000
2007/06/06 846 852 838 841 745,000
2007/06/05 846 858 837 841 682,000
2007/06/04 874 874 844 844 789,000
2007/06/01 838 863 837 853 1,006,000
2007/05/31 836 842 826 832 681,000
2007/05/30 836 845 820 832 621,000
2007/05/29 828 832 818 829 642,000
2007/05/28 831 838 822 828 647,000
2007/05/25 836 836 819 833 1,020,000
2007/05/24 848 848 821 839 1,007,000
2007/05/23 838 859 838 848 838,000
2007/05/22 804 836 804 834 938,000
2007/05/21 798 813 796 803 748,000
2007/05/18 817 824 791 798 1,229,000
2007/05/17 822 838 813 816 727,000
2007/05/16 840 845 805 816 1,651,000
2007/05/15 860 860 847 848 734,000
2007/05/14 882 887 862 863 622,000
2007/05/11 877 879 861 873 818,000
2007/05/10 886 901 883 892 1,411,000
2007/05/09 847 869 847 866 847,000
2007/05/08 858 868 844 857 1,223,000
2007/05/07 846 861 844 861 1,072,000
2007/05/02 827 833 813 831 811,000
2007/05/01 815 826 805 826 1,295,000
2007/04/27 784 805 783 803 1,387,000
2007/04/26 800 800 775 782 963,000
2007/04/25 800 805 793 797 772,000
2007/04/24 771 805 771 799 1,273,000
2007/04/23 814 815 790 791 1,003,000
2007/04/20 823 823 802 811 732,000
2007/04/19 837 837 811 823 1,042,000
2007/04/18 827 840 823 836 994,000
2007/04/17 840 853 826 833 1,184,000
2007/04/16 843 846 835 837 812,000
2007/04/13 859 864 826 833 1,687,000
2007/04/12 873 873 858 859 702,000
2007/04/11 880 885 873 877 685,000
2007/04/10 885 894 876 878 806,000
2007/04/09 891 899 885 894 548,000
2007/04/06 894 898 879 888 509,000
2007/04/05 898 904 888 895 756,000
2007/04/04 892 913 886 912 1,157,000
2007/04/03 887 891 875 884 863,000
2007/04/02 911 923 887 887 940,000
2007/03/30 920 930 909 920 659,000
2007/03/29 900 920 894 913 704,000
2007/03/28 912 925 901 912 915,000
2007/03/27 930 944 909 918 1,297,000
2007/03/26 962 962 944 956 823,000
2007/03/23 965 966 946 954 716,000
2007/03/22 965 968 948 951 858,000
2007/03/20 940 948 932 943 937,000
2007/03/19 917 933 911 930 806,000
2007/03/16 944 945 923 927 885,000
2007/03/15 945 956 936 943 1,076,000
2007/03/14 930 948 921 925 1,246,000
2007/03/13 984 995 959 960 987,000
2007/03/12 1,009 1,009 961 977 1,493,000
2007/03/09 976 994 973 989 1,573,000
2007/03/08 936 969 936 966 1,523,000
2007/03/07 961 983 948 956 3,294,000
2007/03/06 897 929 889 921 1,294,000
2007/03/05 924 925 873 877 1,341,000
2007/03/02 958 963 935 944 1,814,000
2007/03/01 968 991 940 972 2,811,000
2007/02/28 916 963 882 960 6,025,000
2007/02/27 1,006 1,032 997 1,016 2,580,000
2007/02/26 1,010 1,024 995 1,005 1,531,000
2007/02/23 951 1,001 935 997 4,057,000
2007/02/22 900 963 900 959 3,523,000
2007/02/21 873 892 873 887 1,025,000
2007/02/20 877 881 865 876 775,000
2007/02/19 880 883 875 877 738,000
2007/02/16 882 882 874 878 982,000
2007/02/15 890 895 877 884 1,199,000
2007/02/14 878 884 875 876 1,665,000
2007/02/13 829 865 829 861 1,750,000
2007/02/09 805 838 805 836 1,129,000
2007/02/08 825 833 810 812 1,150,000
2007/02/07 823 828 812 825 1,222,000
2007/02/06 821 836 820 829 667,000
2007/02/05 841 842 820 824 1,225,000
2007/02/02 840 852 830 847 1,307,000
2007/02/01 852 853 815 830 1,738,000
2007/01/31 869 869 842 862 1,507,000
2007/01/30 846 874 845 862 1,459,000
2007/01/29 854 856 842 848 786,000
2007/01/26 841 858 838 855 1,750,000
2007/01/25 875 879 850 852 1,300,000
2007/01/24 892 892 863 870 1,528,000
2007/01/23 862 870 836 852 1,920,000
2007/01/22 858 896 851 876 2,546,000
2007/01/19 830 840 827 838 1,697,000
2007/01/18 825 835 820 830 1,380,000
2007/01/17 817 835 801 828 1,256,000
2007/01/16 815 831 815 824 2,074,000
2007/01/15 781 822 776 814 2,221,000
2007/01/12 763 778 755 771 1,299,000
2007/01/11 780 783 747 754 1,398,000
2007/01/10 790 793 775 779 1,266,000
2007/01/09 766 779 761 772 730,000
2007/01/05 762 776 753 766 1,132,000
2007/01/04 770 770 757 764 391,000

このページの先頭へ