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
2014/12/30 928 928 914 915 350,000
2014/12/29 938 940 911 927 457,000
2014/12/26 920 937 920 934 283,000
2014/12/25 929 931 920 923 455,000
2014/12/24 941 947 930 934 483,000
2014/12/22 943 946 927 933 514,000
2014/12/19 940 944 929 943 773,000
2014/12/18 920 931 909 910 732,000
2014/12/17 873 903 873 894 762,000
2014/12/16 885 888 875 881 732,000
2014/12/15 915 917 900 902 701,000
2014/12/12 930 946 903 930 1,142,000
2014/12/11 924 936 908 933 615,000
2014/12/10 947 964 937 944 808,000
2014/12/09 982 997 962 962 812,000
2014/12/08 1,013 1,019 997 1,003 759,000
2014/12/05 999 1,005 985 1,002 817,000
2014/12/04 1,000 1,018 995 997 1,168,000
2014/12/03 975 1,000 975 985 2,133,000
2014/12/02 950 964 945 963 622,000
2014/12/01 946 960 946 956 557,000
2014/11/28 938 953 938 950 723,000
2014/11/27 945 949 938 938 578,000
2014/11/26 950 956 946 950 653,000
2014/11/25 958 966 951 956 758,000
2014/11/21 936 955 932 950 857,000
2014/11/20 950 951 932 936 662,000
2014/11/19 947 964 938 941 772,000
2014/11/18 943 948 938 943 733,000
2014/11/17 950 954 930 935 1,172,000
2014/11/14 959 966 943 958 1,158,000
2014/11/13 938 952 933 952 934,000
2014/11/12 950 955 933 936 1,211,000
2014/11/11 939 947 932 941 1,387,000
2014/11/10 911 940 908 935 1,459,000
2014/11/07 930 930 918 922 848,000
2014/11/06 943 953 914 918 2,037,000
2014/11/05 914 947 912 946 3,096,000
2014/11/04 900 935 882 927 5,518,000
2014/10/31 750 835 750 823 2,337,000
2014/10/30 767 769 735 737 1,736,000
2014/10/29 752 770 750 768 757,000
2014/10/28 745 749 738 743 328,000
2014/10/27 750 750 744 748 321,000
2014/10/24 761 761 744 745 618,000
2014/10/23 753 756 745 747 479,000
2014/10/22 753 765 753 762 690,000
2014/10/21 759 761 741 743 654,000
2014/10/20 737 759 737 756 811,000
2014/10/17 715 722 710 711 719,000
2014/10/16 715 717 711 713 845,000
2014/10/15 730 737 726 734 451,000
2014/10/14 727 736 725 728 714,000
2014/10/10 727 743 726 742 777,000
2014/10/09 761 764 743 745 704,000
2014/10/08 743 756 742 755 643,000
2014/10/07 766 769 757 759 720,000
2014/10/06 763 771 758 766 564,000
2014/10/03 743 754 741 749 825,000
2014/10/02 762 762 747 750 924,000
2014/10/01 775 781 772 772 733,000
2014/09/30 786 793 772 780 721,000
2014/09/29 787 789 779 786 706,000
2014/09/26 778 782 771 777 1,063,000
2014/09/25 797 800 791 796 746,000
2014/09/24 810 817 788 791 1,229,000
2014/09/22 823 828 821 825 540,000
2014/09/19 817 829 815 823 766,000
2014/09/18 804 819 804 814 702,000
2014/09/17 808 812 803 804 495,000
2014/09/16 819 819 803 813 485,000
2014/09/12 819 825 815 818 725,000
2014/09/11 830 835 823 823 875,000
2014/09/10 815 827 814 826 371,000
2014/09/09 821 826 821 822 381,000
2014/09/08 826 826 815 822 417,000
2014/09/05 825 828 817 820 480,000
2014/09/04 825 828 821 824 665,000
2014/09/03 821 828 819 821 1,026,000
2014/09/02 791 817 791 812 903,000
2014/09/01 796 797 789 794 343,000
2014/08/29 790 796 786 792 505,000
2014/08/28 806 808 791 796 1,044,000
2014/08/27 805 812 800 808 788,000
2014/08/26 811 815 800 801 656,000
2014/08/25 811 814 798 809 692,000
2014/08/22 810 815 800 810 1,457,000
2014/08/21 779 807 779 804 1,625,000
2014/08/20 768 780 766 777 1,167,000
2014/08/19 763 768 761 768 549,000
2014/08/18 758 760 755 758 314,000
2014/08/15 762 764 755 762 407,000
2014/08/14 761 766 756 762 541,000
2014/08/13 745 757 741 755 635,000
2014/08/12 741 752 741 746 617,000
2014/08/11 738 748 731 743 1,298,000
2014/08/08 726 728 709 720 1,474,000
2014/08/07 725 737 720 737 970,000
2014/08/06 735 735 719 722 865,000
2014/08/05 732 742 730 736 1,307,000
2014/08/04 741 741 729 732 976,000
2014/08/01 750 751 743 743 1,168,000
2014/07/31 774 781 764 766 1,271,000
2014/07/30 758 766 755 763 1,186,000
2014/07/29 766 774 764 773 765,000
2014/07/28 752 764 745 761 1,080,000
2014/07/25 742 753 738 752 769,000
2014/07/24 734 739 729 734 680,000
2014/07/23 735 741 732 732 428,000
2014/07/22 730 735 729 732 470,000
2014/07/18 730 736 725 729 935,000
2014/07/17 756 760 744 749 606,000
2014/07/16 758 760 753 755 591,000
2014/07/15 760 768 755 761 1,167,000
2014/07/14 747 756 741 755 794,000
2014/07/11 745 750 738 746 1,021,000
2014/07/10 761 764 750 752 998,000
2014/07/09 765 774 758 766 1,233,000
2014/07/08 786 786 771 778 1,450,000
2014/07/07 807 815 796 796 951,000
2014/07/04 809 812 806 807 899,000
2014/07/03 820 825 791 802 2,505,000
2014/07/02 857 862 820 820 3,468,000
2014/07/01 841 863 838 861 1,073,000
2014/06/30 828 843 822 841 714,000
2014/06/27 839 840 823 831 818,000
2014/06/26 849 854 841 845 533,000
2014/06/25 848 857 846 846 720,000
2014/06/24 855 864 844 860 688,000
2014/06/23 872 872 858 860 640,000
2014/06/20 867 870 850 858 1,148,000
2014/06/19 844 863 840 861 1,381,000
2014/06/18 835 843 833 843 739,000
2014/06/17 832 839 829 831 538,000
2014/06/16 836 845 823 828 851,000
2014/06/13 826 844 817 843 1,362,000
2014/06/12 821 843 819 841 767,000
2014/06/11 823 830 819 830 683,000
2014/06/10 839 847 822 824 837,000
2014/06/09 844 855 844 848 825,000
2014/06/06 830 837 827 835 868,000
2014/06/05 830 833 818 826 851,000
2014/06/04 823 833 809 829 1,652,000
2014/06/03 803 818 801 813 1,690,000
2014/06/02 775 791 772 791 978,000
2014/05/30 778 779 756 765 1,080,000
2014/05/29 764 775 761 770 986,000
2014/05/28 766 770 751 763 1,047,000
2014/05/27 760 778 760 765 1,099,000
2014/05/26 745 760 741 758 671,000
2014/05/23 726 743 723 736 1,325,000
2014/05/22 700 719 692 719 1,178,000
2014/05/21 691 695 683 691 581,000
2014/05/20 695 708 692 699 583,000
2014/05/19 700 705 691 692 816,000
2014/05/16 711 714 696 703 1,397,000
2014/05/15 724 731 716 726 577,000
2014/05/14 724 747 722 739 877,000
2014/05/13 729 733 723 730 885,000
2014/05/12 723 727 706 708 602,000
2014/05/09 719 727 715 721 799,000
2014/05/08 728 728 720 722 967,000
2014/05/07 724 730 714 716 1,105,000
2014/05/02 747 761 740 751 1,007,000
2014/05/01 720 744 719 743 1,315,000
2014/04/30 749 754 708 712 1,703,000
2014/04/28 755 756 738 741 856,000
2014/04/25 762 775 751 765 952,000
2014/04/24 770 781 757 761 1,339,000
2014/04/23 781 785 771 775 630,000
2014/04/22 799 802 776 777 661,000
2014/04/21 813 824 801 801 672,000
2014/04/18 800 815 792 812 1,559,000
2014/04/17 790 803 785 788 699,000
2014/04/16 763 789 760 789 933,000
2014/04/15 779 779 754 756 882,000
2014/04/14 760 777 758 766 636,000
2014/04/11 761 775 756 770 1,075,000
2014/04/10 806 823 786 791 1,768,000
2014/04/09 810 814 793 798 1,175,000
2014/04/08 828 836 812 820 1,230,000
2014/04/07 860 862 837 840 865,000
2014/04/04 871 878 868 871 625,000
2014/04/03 880 888 875 877 900,000
2014/04/02 865 884 861 873 1,293,000
2014/04/01 869 869 855 861 849,000
2014/03/31 877 880 851 869 1,366,000
2014/03/28 843 878 838 872 1,849,000
2014/03/27 819 837 810 833 1,838,000
2014/03/26 875 879 845 854 2,095,000
2014/03/25 866 886 852 869 1,872,000
2014/03/24 853 879 853 872 1,458,000
2014/03/20 870 888 852 857 5,641,000
2014/03/19 878 887 862 870 1,278,000
2014/03/18 882 887 874 878 1,136,000
2014/03/17 867 874 853 862 1,178,000
2014/03/14 880 888 872 874 2,080,000
2014/03/13 899 915 898 909 791,000
2014/03/12 906 907 896 900 957,000
2014/03/11 928 937 912 921 1,356,000
2014/03/10 920 938 915 932 1,627,000
2014/03/07 924 927 913 923 1,401,000
2014/03/06 883 920 883 914 2,328,000
2014/03/05 878 895 876 877 1,141,000
2014/03/04 858 865 846 863 1,061,000
2014/03/03 854 869 838 866 1,344,000
2014/02/28 882 885 860 869 1,750,000
2014/02/27 899 902 883 884 1,215,000
2014/02/26 905 915 892 899 1,171,000
2014/02/25 902 911 896 909 1,221,000
2014/02/24 899 915 884 896 1,299,000
2014/02/21 888 904 887 902 1,088,000
2014/02/20 889 909 876 881 1,360,000
2014/02/19 915 916 893 899 1,325,000
2014/02/18 897 927 884 926 1,783,000
2014/02/17 870 887 853 885 1,161,000
2014/02/14 882 893 853 866 1,729,000
2014/02/13 909 909 881 887 1,556,000
2014/02/12 932 935 903 907 939,000
2014/02/10 923 923 901 909 1,154,000
2014/02/07 904 910 891 908 1,250,000
2014/02/06 866 882 863 874 1,182,000
2014/02/05 883 889 850 866 1,741,000
2014/02/04 861 881 851 858 2,129,000
2014/02/03 946 958 905 909 1,503,000
2014/01/31 985 988 956 968 1,227,000
2014/01/30 973 982 959 970 1,275,000
2014/01/29 989 1,011 981 1,006 1,497,000
2014/01/28 975 996 963 963 1,313,000
2014/01/27 965 982 963 975 1,705,000
2014/01/24 1,020 1,023 1,005 1,011 1,486,000
2014/01/23 1,069 1,069 1,039 1,041 1,042,000
2014/01/22 1,052 1,063 1,038 1,055 1,136,000
2014/01/21 1,051 1,062 1,041 1,047 1,227,000
2014/01/20 1,060 1,064 1,046 1,050 792,000
2014/01/17 1,046 1,064 1,045 1,060 1,007,000
2014/01/16 1,074 1,084 1,051 1,061 1,414,000
2014/01/15 1,073 1,082 1,059 1,066 1,562,000
2014/01/14 1,046 1,065 1,034 1,046 1,623,000
2014/01/10 1,085 1,094 1,077 1,090 1,470,000
2014/01/09 1,099 1,099 1,066 1,077 2,311,000
2014/01/08 1,058 1,097 1,055 1,096 2,567,000
2014/01/07 1,044 1,062 1,032 1,040 1,944,000
2014/01/06 1,061 1,068 1,038 1,058 1,726,000

このページの先頭へ