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 |
---|---|---|---|---|---|
2016/12/30 | 712 | 724 | 711 | 722 | 526,000 |
2016/12/29 | 733 | 733 | 716 | 724 | 601,000 |
2016/12/28 | 736 | 742 | 736 | 737 | 444,000 |
2016/12/27 | 733 | 746 | 730 | 736 | 595,000 |
2016/12/26 | 735 | 738 | 732 | 734 | 426,000 |
2016/12/22 | 740 | 740 | 731 | 735 | 724,000 |
2016/12/21 | 748 | 755 | 737 | 737 | 1,062,000 |
2016/12/20 | 739 | 746 | 736 | 743 | 551,000 |
2016/12/19 | 744 | 749 | 738 | 748 | 534,000 |
2016/12/16 | 762 | 764 | 752 | 754 | 1,102,000 |
2016/12/15 | 757 | 764 | 747 | 756 | 1,056,000 |
2016/12/14 | 757 | 759 | 743 | 752 | 640,000 |
2016/12/13 | 736 | 752 | 730 | 750 | 1,058,000 |
2016/12/12 | 762 | 770 | 732 | 745 | 1,764,000 |
2016/12/09 | 744 | 750 | 735 | 749 | 1,135,000 |
2016/12/08 | 726 | 744 | 724 | 744 | 1,754,000 |
2016/12/07 | 700 | 717 | 700 | 715 | 1,304,000 |
2016/12/06 | 681 | 698 | 680 | 692 | 1,186,000 |
2016/12/05 | 669 | 675 | 665 | 672 | 871,000 |
2016/12/02 | 659 | 683 | 659 | 680 | 1,156,000 |
2016/12/01 | 666 | 676 | 659 | 664 | 1,357,000 |
2016/11/30 | 652 | 658 | 646 | 657 | 715,000 |
2016/11/29 | 643 | 648 | 638 | 643 | 504,000 |
2016/11/28 | 638 | 653 | 631 | 650 | 951,000 |
2016/11/25 | 648 | 660 | 638 | 642 | 914,000 |
2016/11/24 | 649 | 651 | 646 | 649 | 768,000 |
2016/11/22 | 642 | 647 | 635 | 640 | 557,000 |
2016/11/21 | 628 | 643 | 625 | 642 | 864,000 |
2016/11/18 | 626 | 630 | 620 | 627 | 995,000 |
2016/11/17 | 607 | 613 | 602 | 612 | 1,125,000 |
2016/11/16 | 608 | 613 | 606 | 610 | 651,000 |
2016/11/15 | 590 | 600 | 589 | 598 | 805,000 |
2016/11/14 | 577 | 590 | 576 | 590 | 589,000 |
2016/11/11 | 575 | 585 | 563 | 566 | 947,000 |
2016/11/10 | 549 | 564 | 545 | 562 | 812,000 |
2016/11/09 | 550 | 555 | 508 | 513 | 1,149,000 |
2016/11/08 | 554 | 556 | 547 | 548 | 440,000 |
2016/11/07 | 544 | 555 | 544 | 547 | 690,000 |
2016/11/04 | 537 | 541 | 531 | 539 | 775,000 |
2016/11/02 | 549 | 551 | 535 | 540 | 741,000 |
2016/11/01 | 558 | 558 | 550 | 556 | 601,000 |
2016/10/31 | 556 | 564 | 554 | 559 | 707,000 |
2016/10/28 | 536 | 565 | 535 | 565 | 1,633,000 |
2016/10/27 | 523 | 533 | 523 | 531 | 564,000 |
2016/10/26 | 520 | 522 | 515 | 522 | 569,000 |
2016/10/25 | 524 | 531 | 520 | 522 | 779,000 |
2016/10/24 | 522 | 523 | 518 | 521 | 434,000 |
2016/10/21 | 523 | 528 | 519 | 523 | 718,000 |
2016/10/20 | 514 | 528 | 513 | 525 | 853,000 |
2016/10/19 | 516 | 520 | 515 | 518 | 544,000 |
2016/10/18 | 520 | 522 | 514 | 518 | 570,000 |
2016/10/17 | 524 | 532 | 520 | 526 | 539,000 |
2016/10/14 | 515 | 522 | 515 | 520 | 626,000 |
2016/10/13 | 526 | 531 | 516 | 519 | 506,000 |
2016/10/12 | 522 | 528 | 522 | 525 | 507,000 |
2016/10/11 | 535 | 540 | 528 | 530 | 368,000 |
2016/10/07 | 540 | 541 | 531 | 534 | 366,000 |
2016/10/06 | 540 | 544 | 539 | 541 | 612,000 |
2016/10/05 | 525 | 533 | 521 | 531 | 545,000 |
2016/10/04 | 516 | 523 | 516 | 520 | 416,000 |
2016/10/03 | 519 | 528 | 514 | 515 | 616,000 |
2016/09/30 | 516 | 521 | 512 | 515 | 587,000 |
2016/09/29 | 520 | 534 | 514 | 533 | 807,000 |
2016/09/28 | 525 | 532 | 518 | 519 | 695,000 |
2016/09/27 | 517 | 535 | 511 | 535 | 780,000 |
2016/09/26 | 529 | 534 | 527 | 527 | 535,000 |
2016/09/23 | 525 | 537 | 521 | 535 | 924,000 |
2016/09/21 | 509 | 533 | 505 | 533 | 759,000 |
2016/09/20 | 503 | 520 | 503 | 512 | 778,000 |
2016/09/16 | 510 | 520 | 508 | 510 | 3,070,000 |
2016/09/15 | 512 | 515 | 504 | 510 | 621,000 |
2016/09/14 | 523 | 523 | 517 | 519 | 596,000 |
2016/09/13 | 530 | 532 | 523 | 527 | 468,000 |
2016/09/12 | 530 | 534 | 522 | 528 | 546,000 |
2016/09/09 | 529 | 546 | 527 | 542 | 966,000 |
2016/09/08 | 528 | 533 | 526 | 530 | 339,000 |
2016/09/07 | 522 | 532 | 518 | 528 | 674,000 |
2016/09/06 | 527 | 532 | 522 | 530 | 389,000 |
2016/09/05 | 538 | 539 | 523 | 524 | 597,000 |
2016/09/02 | 531 | 531 | 522 | 528 | 564,000 |
2016/09/01 | 526 | 534 | 520 | 530 | 816,000 |
2016/08/31 | 518 | 528 | 518 | 526 | 722,000 |
2016/08/30 | 511 | 515 | 507 | 511 | 331,000 |
2016/08/29 | 505 | 512 | 502 | 510 | 709,000 |
2016/08/26 | 498 | 498 | 486 | 489 | 597,000 |
2016/08/25 | 500 | 503 | 496 | 501 | 347,000 |
2016/08/24 | 504 | 505 | 497 | 499 | 416,000 |
2016/08/23 | 508 | 509 | 495 | 499 | 703,000 |
2016/08/22 | 512 | 516 | 504 | 515 | 352,000 |
2016/08/19 | 501 | 522 | 501 | 511 | 700,000 |
2016/08/18 | 503 | 510 | 501 | 503 | 554,000 |
2016/08/17 | 505 | 514 | 504 | 513 | 516,000 |
2016/08/16 | 522 | 522 | 506 | 507 | 443,000 |
2016/08/15 | 520 | 523 | 515 | 519 | 212,000 |
2016/08/12 | 518 | 525 | 514 | 524 | 615,000 |
2016/08/10 | 525 | 525 | 512 | 515 | 532,000 |
2016/08/09 | 524 | 533 | 521 | 531 | 560,000 |
2016/08/08 | 513 | 533 | 505 | 532 | 1,249,000 |
2016/08/05 | 493 | 508 | 489 | 497 | 732,000 |
2016/08/04 | 475 | 492 | 473 | 490 | 906,000 |
2016/08/03 | 479 | 484 | 464 | 469 | 1,032,000 |
2016/08/02 | 508 | 508 | 494 | 496 | 880,000 |
2016/08/01 | 516 | 518 | 506 | 508 | 776,000 |
2016/07/29 | 510 | 535 | 497 | 524 | 1,736,000 |
2016/07/28 | 510 | 514 | 501 | 504 | 683,000 |
2016/07/27 | 511 | 527 | 503 | 520 | 912,000 |
2016/07/26 | 526 | 526 | 507 | 510 | 570,000 |
2016/07/25 | 522 | 536 | 519 | 531 | 1,001,000 |
2016/07/22 | 510 | 518 | 504 | 513 | 666,000 |
2016/07/21 | 517 | 530 | 517 | 526 | 769,000 |
2016/07/20 | 517 | 517 | 499 | 507 | 625,000 |
2016/07/19 | 527 | 529 | 510 | 517 | 697,000 |
2016/07/15 | 507 | 525 | 507 | 517 | 886,000 |
2016/07/14 | 506 | 507 | 496 | 502 | 522,000 |
2016/07/13 | 517 | 517 | 505 | 508 | 832,000 |
2016/07/12 | 480 | 510 | 480 | 499 | 1,085,000 |
2016/07/11 | 452 | 472 | 448 | 470 | 656,000 |
2016/07/08 | 441 | 448 | 436 | 436 | 479,000 |
2016/07/07 | 446 | 454 | 438 | 442 | 548,000 |
2016/07/06 | 450 | 451 | 443 | 449 | 805,000 |
2016/07/05 | 458 | 460 | 450 | 457 | 509,000 |
2016/07/04 | 453 | 459 | 450 | 459 | 557,000 |
2016/07/01 | 457 | 467 | 455 | 458 | 603,000 |
2016/06/30 | 459 | 469 | 452 | 453 | 1,323,000 |
2016/06/29 | 460 | 460 | 440 | 449 | 1,318,000 |
2016/06/28 | 452 | 455 | 432 | 448 | 1,315,000 |
2016/06/27 | 472 | 472 | 450 | 453 | 569,000 |
2016/06/24 | 518 | 522 | 457 | 461 | 1,291,000 |
2016/06/23 | 493 | 511 | 492 | 508 | 524,000 |
2016/06/22 | 504 | 504 | 496 | 497 | 597,000 |
2016/06/21 | 497 | 507 | 493 | 505 | 516,000 |
2016/06/20 | 494 | 502 | 490 | 501 | 773,000 |
2016/06/17 | 470 | 492 | 468 | 483 | 2,080,000 |
2016/06/16 | 484 | 484 | 461 | 464 | 859,000 |
2016/06/15 | 471 | 491 | 469 | 488 | 764,000 |
2016/06/14 | 476 | 480 | 470 | 476 | 652,000 |
2016/06/13 | 484 | 489 | 478 | 480 | 554,000 |
2016/06/10 | 503 | 503 | 495 | 501 | 893,000 |
2016/06/09 | 504 | 507 | 500 | 503 | 519,000 |
2016/06/08 | 512 | 513 | 501 | 510 | 771,000 |
2016/06/07 | 512 | 516 | 507 | 509 | 710,000 |
2016/06/06 | 517 | 518 | 498 | 510 | 1,344,000 |
2016/06/03 | 542 | 545 | 527 | 532 | 995,000 |
2016/06/02 | 561 | 561 | 546 | 547 | 412,000 |
2016/06/01 | 579 | 579 | 564 | 565 | 446,000 |
2016/05/31 | 569 | 585 | 567 | 582 | 581,000 |
2016/05/30 | 563 | 571 | 559 | 569 | 325,000 |
2016/05/27 | 557 | 563 | 553 | 561 | 281,000 |
2016/05/26 | 570 | 572 | 555 | 555 | 382,000 |
2016/05/25 | 565 | 568 | 558 | 565 | 527,000 |
2016/05/24 | 566 | 567 | 555 | 558 | 409,000 |
2016/05/23 | 564 | 568 | 553 | 568 | 293,000 |
2016/05/20 | 560 | 568 | 559 | 566 | 426,000 |
2016/05/19 | 565 | 590 | 560 | 565 | 625,000 |
2016/05/18 | 554 | 565 | 551 | 558 | 417,000 |
2016/05/17 | 551 | 557 | 547 | 557 | 465,000 |
2016/05/16 | 538 | 551 | 537 | 545 | 449,000 |
2016/05/13 | 553 | 554 | 539 | 540 | 533,000 |
2016/05/12 | 554 | 555 | 546 | 553 | 798,000 |
2016/05/11 | 576 | 578 | 558 | 559 | 476,000 |
2016/05/10 | 559 | 571 | 552 | 569 | 721,000 |
2016/05/09 | 560 | 567 | 558 | 558 | 593,000 |
2016/05/06 | 568 | 573 | 548 | 553 | 815,000 |
2016/05/02 | 559 | 570 | 558 | 566 | 839,000 |
2016/04/28 | 628 | 632 | 587 | 589 | 1,311,000 |
2016/04/27 | 617 | 626 | 614 | 623 | 501,000 |
2016/04/26 | 622 | 626 | 611 | 617 | 705,000 |
2016/04/25 | 634 | 638 | 625 | 627 | 665,000 |
2016/04/22 | 604 | 628 | 604 | 628 | 1,117,000 |
2016/04/21 | 607 | 615 | 603 | 614 | 947,000 |
2016/04/20 | 612 | 618 | 596 | 597 | 844,000 |
2016/04/19 | 602 | 605 | 597 | 605 | 508,000 |
2016/04/18 | 575 | 587 | 575 | 582 | 498,000 |
2016/04/15 | 608 | 612 | 601 | 605 | 524,000 |
2016/04/14 | 601 | 614 | 598 | 613 | 823,000 |
2016/04/13 | 585 | 591 | 575 | 587 | 756,000 |
2016/04/12 | 553 | 582 | 553 | 579 | 674,000 |
2016/04/11 | 559 | 559 | 543 | 552 | 593,000 |
2016/04/08 | 538 | 568 | 531 | 561 | 993,000 |
2016/04/07 | 542 | 552 | 539 | 548 | 857,000 |
2016/04/06 | 536 | 548 | 534 | 540 | 747,000 |
2016/04/05 | 555 | 558 | 534 | 536 | 632,000 |
2016/04/04 | 553 | 575 | 553 | 562 | 692,000 |
2016/04/01 | 586 | 586 | 558 | 561 | 998,000 |
2016/03/31 | 591 | 602 | 588 | 588 | 512,000 |
2016/03/30 | 603 | 603 | 587 | 589 | 683,000 |
2016/03/29 | 605 | 608 | 594 | 603 | 1,064,000 |
2016/03/28 | 632 | 637 | 621 | 628 | 1,147,000 |
2016/03/25 | 617 | 630 | 616 | 630 | 741,000 |
2016/03/24 | 622 | 626 | 614 | 617 | 848,000 |
2016/03/23 | 633 | 640 | 617 | 619 | 604,000 |
2016/03/22 | 623 | 640 | 619 | 633 | 741,000 |
2016/03/18 | 609 | 618 | 606 | 611 | 1,364,000 |
2016/03/17 | 618 | 627 | 604 | 611 | 999,000 |
2016/03/16 | 618 | 630 | 610 | 611 | 818,000 |
2016/03/15 | 621 | 632 | 620 | 627 | 1,224,000 |
2016/03/14 | 621 | 625 | 616 | 620 | 651,000 |
2016/03/11 | 597 | 614 | 597 | 611 | 1,068,000 |
2016/03/10 | 591 | 608 | 584 | 607 | 1,154,000 |
2016/03/09 | 582 | 584 | 566 | 577 | 922,000 |
2016/03/08 | 593 | 600 | 581 | 586 | 823,000 |
2016/03/07 | 595 | 604 | 588 | 597 | 599,000 |
2016/03/04 | 586 | 597 | 586 | 594 | 819,000 |
2016/03/03 | 566 | 587 | 566 | 585 | 966,000 |
2016/03/02 | 563 | 571 | 559 | 568 | 627,000 |
2016/03/01 | 537 | 547 | 531 | 543 | 548,000 |
2016/02/29 | 557 | 561 | 536 | 536 | 758,000 |
2016/02/26 | 550 | 566 | 546 | 549 | 1,052,000 |
2016/02/25 | 532 | 546 | 532 | 543 | 672,000 |
2016/02/24 | 518 | 535 | 517 | 527 | 576,000 |
2016/02/23 | 531 | 535 | 518 | 524 | 964,000 |
2016/02/22 | 530 | 544 | 529 | 532 | 1,003,000 |
2016/02/19 | 549 | 549 | 536 | 539 | 980,000 |
2016/02/18 | 554 | 560 | 544 | 551 | 828,000 |
2016/02/17 | 551 | 562 | 532 | 543 | 857,000 |
2016/02/16 | 535 | 572 | 535 | 552 | 845,000 |
2016/02/15 | 547 | 548 | 521 | 542 | 1,211,000 |
2016/02/12 | 507 | 522 | 497 | 499 | 1,734,000 |
2016/02/10 | 563 | 566 | 532 | 545 | 1,125,000 |
2016/02/09 | 588 | 588 | 564 | 569 | 1,077,000 |
2016/02/08 | 605 | 619 | 593 | 608 | 1,622,000 |
2016/02/05 | 640 | 651 | 622 | 631 | 681,000 |
2016/02/04 | 637 | 666 | 636 | 652 | 741,000 |
2016/02/03 | 660 | 666 | 637 | 650 | 992,000 |
2016/02/02 | 700 | 707 | 680 | 685 | 959,000 |
2016/02/01 | 674 | 710 | 668 | 707 | 1,843,000 |
2016/01/29 | 630 | 664 | 619 | 664 | 1,318,000 |
2016/01/28 | 638 | 645 | 624 | 624 | 724,000 |
2016/01/27 | 627 | 650 | 627 | 648 | 818,000 |
2016/01/26 | 624 | 629 | 616 | 616 | 658,000 |
2016/01/25 | 640 | 645 | 629 | 643 | 761,000 |
2016/01/22 | 610 | 631 | 605 | 630 | 1,085,000 |
2016/01/21 | 597 | 624 | 590 | 590 | 992,000 |
2016/01/20 | 614 | 624 | 596 | 597 | 1,009,000 |
2016/01/19 | 605 | 619 | 599 | 616 | 905,000 |
2016/01/18 | 600 | 610 | 590 | 604 | 719,000 |
2016/01/15 | 636 | 643 | 612 | 614 | 679,000 |
2016/01/14 | 613 | 630 | 608 | 627 | 750,000 |
2016/01/13 | 621 | 641 | 621 | 636 | 578,000 |
2016/01/12 | 621 | 626 | 606 | 609 | 799,000 |
2016/01/08 | 639 | 646 | 628 | 630 | 1,051,000 |
2016/01/07 | 665 | 668 | 643 | 645 | 1,175,000 |
2016/01/06 | 683 | 684 | 665 | 668 | 861,000 |
2016/01/05 | 679 | 686 | 674 | 677 | 440,000 |
2016/01/04 | 690 | 695 | 675 | 679 | 737,000 |