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 |
---|---|---|---|---|---|
2018/12/28 | 484 | 488 | 479 | 488 | 550,200 |
2018/12/27 | 484 | 491 | 480 | 485 | 825,300 |
2018/12/26 | 454 | 469 | 452 | 460 | 862,600 |
2018/12/25 | 452 | 456 | 443 | 446 | 875,100 |
2018/12/21 | 499 | 499 | 470 | 473 | 875,400 |
2018/12/20 | 514 | 519 | 496 | 499 | 794,600 |
2018/12/19 | 520 | 524 | 515 | 516 | 496,000 |
2018/12/18 | 519 | 530 | 517 | 519 | 540,100 |
2018/12/17 | 525 | 528 | 520 | 524 | 503,500 |
2018/12/14 | 534 | 534 | 525 | 526 | 461,200 |
2018/12/13 | 531 | 537 | 529 | 533 | 329,800 |
2018/12/12 | 527 | 534 | 527 | 531 | 328,800 |
2018/12/11 | 527 | 527 | 513 | 519 | 507,500 |
2018/12/10 | 519 | 526 | 518 | 522 | 425,800 |
2018/12/07 | 530 | 532 | 522 | 528 | 337,100 |
2018/12/06 | 535 | 537 | 525 | 529 | 423,500 |
2018/12/05 | 542 | 546 | 538 | 540 | 436,300 |
2018/12/04 | 564 | 566 | 548 | 548 | 662,300 |
2018/12/03 | 565 | 569 | 560 | 567 | 367,400 |
2018/11/30 | 568 | 572 | 556 | 558 | 629,400 |
2018/11/29 | 562 | 570 | 562 | 568 | 382,000 |
2018/11/28 | 563 | 563 | 555 | 557 | 382,300 |
2018/11/27 | 554 | 563 | 553 | 557 | 459,800 |
2018/11/26 | 550 | 556 | 546 | 553 | 270,600 |
2018/11/22 | 544 | 551 | 541 | 551 | 430,600 |
2018/11/21 | 539 | 544 | 537 | 540 | 398,600 |
2018/11/20 | 538 | 550 | 538 | 550 | 327,100 |
2018/11/19 | 547 | 551 | 541 | 544 | 303,400 |
2018/11/16 | 551 | 556 | 545 | 545 | 600,500 |
2018/11/15 | 548 | 553 | 546 | 552 | 457,600 |
2018/11/14 | 563 | 565 | 553 | 554 | 420,900 |
2018/11/13 | 556 | 561 | 551 | 561 | 523,900 |
2018/11/12 | 568 | 574 | 567 | 573 | 350,500 |
2018/11/09 | 571 | 577 | 568 | 570 | 286,900 |
2018/11/08 | 576 | 582 | 568 | 571 | 334,900 |
2018/11/07 | 567 | 580 | 564 | 566 | 660,200 |
2018/11/06 | 570 | 573 | 562 | 567 | 333,000 |
2018/11/05 | 560 | 575 | 560 | 567 | 744,500 |
2018/11/02 | 547 | 565 | 544 | 563 | 968,000 |
2018/11/01 | 537 | 548 | 535 | 545 | 792,600 |
2018/10/31 | 534 | 552 | 532 | 541 | 1,203,800 |
2018/10/30 | 510 | 550 | 509 | 535 | 1,167,400 |
2018/10/29 | 517 | 525 | 510 | 511 | 676,700 |
2018/10/26 | 520 | 524 | 509 | 516 | 814,800 |
2018/10/25 | 523 | 525 | 515 | 517 | 630,800 |
2018/10/24 | 545 | 546 | 536 | 538 | 523,000 |
2018/10/23 | 547 | 549 | 541 | 542 | 596,600 |
2018/10/22 | 547 | 557 | 546 | 553 | 260,100 |
2018/10/19 | 548 | 554 | 546 | 552 | 474,400 |
2018/10/18 | 556 | 561 | 554 | 556 | 392,200 |
2018/10/17 | 558 | 562 | 553 | 554 | 551,000 |
2018/10/16 | 544 | 553 | 543 | 548 | 556,000 |
2018/10/15 | 557 | 558 | 546 | 546 | 548,800 |
2018/10/12 | 552 | 561 | 551 | 557 | 580,600 |
2018/10/11 | 554 | 561 | 549 | 556 | 1,400,700 |
2018/10/10 | 576 | 586 | 575 | 580 | 611,900 |
2018/10/09 | 583 | 591 | 577 | 579 | 763,800 |
2018/10/05 | 580 | 594 | 579 | 589 | 646,500 |
2018/10/04 | 577 | 591 | 577 | 587 | 904,400 |
2018/10/03 | 585 | 589 | 573 | 575 | 821,900 |
2018/10/02 | 593 | 598 | 585 | 587 | 708,200 |
2018/10/01 | 586 | 590 | 576 | 587 | 717,500 |
2018/09/28 | 587 | 596 | 585 | 585 | 577,000 |
2018/09/27 | 584 | 590 | 578 | 579 | 506,000 |
2018/09/26 | 579 | 591 | 575 | 589 | 780,000 |
2018/09/25 | 583 | 587 | 576 | 582 | 1,001,000 |
2018/09/21 | 565 | 577 | 564 | 575 | 1,055,000 |
2018/09/20 | 556 | 562 | 555 | 559 | 790,000 |
2018/09/19 | 545 | 554 | 543 | 549 | 818,000 |
2018/09/18 | 520 | 539 | 519 | 535 | 524,000 |
2018/09/14 | 515 | 522 | 515 | 520 | 440,000 |
2018/09/13 | 513 | 519 | 512 | 514 | 231,000 |
2018/09/12 | 519 | 521 | 508 | 510 | 371,000 |
2018/09/11 | 515 | 520 | 513 | 519 | 279,000 |
2018/09/10 | 510 | 515 | 510 | 513 | 339,000 |
2018/09/07 | 514 | 514 | 504 | 510 | 861,000 |
2018/09/06 | 520 | 522 | 514 | 517 | 553,000 |
2018/09/05 | 523 | 526 | 521 | 524 | 409,000 |
2018/09/04 | 527 | 530 | 523 | 526 | 312,000 |
2018/09/03 | 533 | 534 | 521 | 523 | 330,000 |
2018/08/31 | 535 | 537 | 533 | 533 | 300,000 |
2018/08/30 | 550 | 550 | 541 | 541 | 316,000 |
2018/08/29 | 543 | 549 | 542 | 548 | 313,000 |
2018/08/28 | 548 | 549 | 542 | 543 | 292,000 |
2018/08/27 | 538 | 546 | 538 | 544 | 258,000 |
2018/08/24 | 533 | 538 | 533 | 535 | 278,000 |
2018/08/23 | 527 | 533 | 527 | 531 | 192,000 |
2018/08/22 | 523 | 533 | 523 | 530 | 341,000 |
2018/08/21 | 520 | 528 | 518 | 525 | 309,000 |
2018/08/20 | 527 | 529 | 520 | 522 | 432,000 |
2018/08/17 | 514 | 529 | 514 | 529 | 448,000 |
2018/08/16 | 508 | 516 | 505 | 515 | 682,000 |
2018/08/15 | 517 | 521 | 511 | 513 | 295,000 |
2018/08/14 | 510 | 518 | 509 | 517 | 350,000 |
2018/08/13 | 519 | 519 | 504 | 507 | 632,000 |
2018/08/10 | 528 | 529 | 521 | 522 | 418,000 |
2018/08/09 | 536 | 536 | 528 | 529 | 322,000 |
2018/08/08 | 531 | 541 | 530 | 537 | 384,000 |
2018/08/07 | 528 | 533 | 526 | 531 | 238,000 |
2018/08/06 | 527 | 528 | 523 | 527 | 442,000 |
2018/08/03 | 543 | 543 | 526 | 527 | 571,000 |
2018/08/02 | 547 | 557 | 541 | 541 | 1,063,000 |
2018/08/01 | 534 | 546 | 531 | 544 | 728,000 |
2018/07/31 | 534 | 541 | 532 | 532 | 896,000 |
2018/07/30 | 524 | 533 | 521 | 533 | 821,000 |
2018/07/27 | 539 | 548 | 511 | 519 | 1,953,000 |
2018/07/26 | 541 | 544 | 539 | 542 | 342,000 |
2018/07/25 | 545 | 548 | 539 | 539 | 401,000 |
2018/07/24 | 540 | 544 | 539 | 539 | 348,000 |
2018/07/23 | 531 | 546 | 531 | 540 | 466,000 |
2018/07/20 | 530 | 534 | 528 | 531 | 434,000 |
2018/07/19 | 527 | 539 | 526 | 533 | 553,000 |
2018/07/18 | 529 | 530 | 525 | 526 | 503,000 |
2018/07/17 | 519 | 529 | 518 | 524 | 593,000 |
2018/07/13 | 520 | 524 | 518 | 521 | 439,000 |
2018/07/12 | 522 | 524 | 519 | 519 | 453,000 |
2018/07/11 | 530 | 530 | 519 | 522 | 659,000 |
2018/07/10 | 542 | 545 | 534 | 534 | 759,000 |
2018/07/09 | 522 | 537 | 520 | 534 | 705,000 |
2018/07/06 | 520 | 524 | 518 | 521 | 718,000 |
2018/07/05 | 531 | 532 | 520 | 520 | 794,000 |
2018/07/04 | 537 | 544 | 533 | 533 | 527,000 |
2018/07/03 | 545 | 545 | 536 | 539 | 525,000 |
2018/07/02 | 545 | 555 | 542 | 542 | 579,000 |
2018/06/29 | 545 | 549 | 538 | 545 | 479,000 |
2018/06/28 | 532 | 547 | 529 | 545 | 809,000 |
2018/06/27 | 541 | 541 | 532 | 535 | 402,000 |
2018/06/26 | 528 | 543 | 526 | 541 | 425,000 |
2018/06/25 | 537 | 539 | 530 | 532 | 681,000 |
2018/06/22 | 533 | 538 | 528 | 538 | 939,000 |
2018/06/21 | 547 | 549 | 537 | 538 | 462,000 |
2018/06/20 | 547 | 547 | 532 | 546 | 762,000 |
2018/06/19 | 550 | 553 | 543 | 545 | 525,000 |
2018/06/18 | 559 | 560 | 550 | 552 | 415,000 |
2018/06/15 | 569 | 569 | 560 | 564 | 487,000 |
2018/06/14 | 569 | 574 | 563 | 570 | 457,000 |
2018/06/13 | 569 | 572 | 568 | 570 | 321,000 |
2018/06/12 | 573 | 574 | 563 | 569 | 503,000 |
2018/06/11 | 568 | 573 | 564 | 570 | 323,000 |
2018/06/08 | 576 | 579 | 567 | 568 | 696,000 |
2018/06/07 | 572 | 583 | 572 | 580 | 377,000 |
2018/06/06 | 567 | 572 | 566 | 569 | 374,000 |
2018/06/05 | 574 | 574 | 564 | 568 | 405,000 |
2018/06/04 | 566 | 574 | 561 | 572 | 723,000 |
2018/06/01 | 546 | 564 | 546 | 560 | 795,000 |
2018/05/31 | 560 | 560 | 545 | 548 | 1,493,000 |
2018/05/30 | 559 | 559 | 550 | 556 | 689,000 |
2018/05/29 | 575 | 575 | 564 | 566 | 621,000 |
2018/05/28 | 580 | 581 | 570 | 576 | 598,000 |
2018/05/25 | 585 | 585 | 578 | 579 | 416,000 |
2018/05/24 | 593 | 593 | 578 | 583 | 903,000 |
2018/05/23 | 597 | 599 | 592 | 592 | 655,000 |
2018/05/22 | 600 | 603 | 598 | 598 | 366,000 |
2018/05/21 | 603 | 605 | 600 | 600 | 390,000 |
2018/05/18 | 598 | 604 | 597 | 604 | 567,000 |
2018/05/17 | 596 | 601 | 595 | 599 | 368,000 |
2018/05/16 | 595 | 598 | 590 | 591 | 658,000 |
2018/05/15 | 601 | 606 | 596 | 596 | 615,000 |
2018/05/14 | 596 | 608 | 593 | 605 | 596,000 |
2018/05/11 | 591 | 599 | 590 | 598 | 889,000 |
2018/05/10 | 584 | 588 | 582 | 588 | 567,000 |
2018/05/09 | 589 | 590 | 582 | 584 | 999,000 |
2018/05/08 | 594 | 603 | 588 | 590 | 880,000 |
2018/05/07 | 595 | 597 | 584 | 593 | 807,000 |
2018/05/02 | 606 | 609 | 598 | 599 | 1,036,000 |
2018/05/01 | 624 | 629 | 608 | 611 | 1,077,000 |
2018/04/27 | 639 | 641 | 621 | 627 | 873,000 |
2018/04/26 | 642 | 644 | 637 | 642 | 599,000 |
2018/04/25 | 642 | 646 | 637 | 644 | 555,000 |
2018/04/24 | 638 | 645 | 637 | 644 | 774,000 |
2018/04/23 | 624 | 634 | 623 | 634 | 831,000 |
2018/04/20 | 625 | 630 | 623 | 626 | 613,000 |
2018/04/19 | 629 | 634 | 624 | 626 | 649,000 |
2018/04/18 | 618 | 630 | 614 | 626 | 750,000 |
2018/04/17 | 623 | 623 | 610 | 615 | 812,000 |
2018/04/16 | 623 | 630 | 621 | 628 | 899,000 |
2018/04/13 | 624 | 632 | 624 | 629 | 833,000 |
2018/04/12 | 627 | 628 | 620 | 621 | 741,000 |
2018/04/11 | 632 | 637 | 626 | 632 | 864,000 |
2018/04/10 | 633 | 633 | 619 | 631 | 1,003,000 |
2018/04/09 | 642 | 644 | 630 | 635 | 867,000 |
2018/04/06 | 649 | 649 | 640 | 642 | 930,000 |
2018/04/05 | 645 | 650 | 642 | 648 | 753,000 |
2018/04/04 | 639 | 646 | 634 | 643 | 682,000 |
2018/04/03 | 627 | 641 | 624 | 639 | 599,000 |
2018/04/02 | 639 | 641 | 634 | 637 | 393,000 |
2018/03/30 | 633 | 640 | 627 | 636 | 799,000 |
2018/03/29 | 638 | 641 | 621 | 628 | 994,000 |
2018/03/28 | 632 | 636 | 626 | 633 | 1,549,000 |
2018/03/27 | 658 | 668 | 657 | 667 | 1,302,000 |
2018/03/26 | 640 | 648 | 630 | 648 | 1,071,000 |
2018/03/23 | 653 | 658 | 642 | 644 | 1,321,000 |
2018/03/22 | 670 | 674 | 663 | 672 | 840,000 |
2018/03/20 | 660 | 676 | 660 | 670 | 553,000 |
2018/03/19 | 666 | 673 | 662 | 664 | 489,000 |
2018/03/16 | 674 | 676 | 671 | 671 | 509,000 |
2018/03/15 | 678 | 680 | 668 | 675 | 493,000 |
2018/03/14 | 682 | 687 | 679 | 681 | 483,000 |
2018/03/13 | 676 | 688 | 673 | 688 | 419,000 |
2018/03/12 | 667 | 678 | 667 | 677 | 484,000 |
2018/03/09 | 666 | 673 | 657 | 658 | 894,000 |
2018/03/08 | 668 | 669 | 655 | 657 | 474,000 |
2018/03/07 | 661 | 670 | 658 | 665 | 647,000 |
2018/03/06 | 671 | 674 | 660 | 661 | 789,000 |
2018/03/05 | 670 | 671 | 656 | 662 | 702,000 |
2018/03/02 | 673 | 675 | 667 | 670 | 816,000 |
2018/03/01 | 690 | 694 | 686 | 687 | 725,000 |
2018/02/28 | 697 | 706 | 693 | 693 | 666,000 |
2018/02/27 | 703 | 708 | 698 | 701 | 695,000 |
2018/02/26 | 695 | 700 | 691 | 698 | 782,000 |
2018/02/23 | 678 | 690 | 676 | 687 | 897,000 |
2018/02/22 | 681 | 681 | 670 | 678 | 557,000 |
2018/02/21 | 694 | 696 | 681 | 686 | 860,000 |
2018/02/20 | 694 | 698 | 681 | 697 | 845,000 |
2018/02/19 | 680 | 694 | 679 | 694 | 587,000 |
2018/02/16 | 670 | 681 | 666 | 678 | 1,069,000 |
2018/02/15 | 661 | 669 | 656 | 667 | 792,000 |
2018/02/14 | 657 | 665 | 647 | 654 | 1,472,000 |
2018/02/13 | 678 | 678 | 651 | 654 | 1,135,000 |
2018/02/09 | 660 | 662 | 651 | 662 | 1,094,000 |
2018/02/08 | 690 | 695 | 677 | 680 | 963,000 |
2018/02/07 | 707 | 711 | 684 | 684 | 1,166,000 |
2018/02/06 | 694 | 698 | 674 | 694 | 1,876,000 |
2018/02/05 | 721 | 726 | 713 | 724 | 1,012,000 |
2018/02/02 | 740 | 741 | 728 | 739 | 1,272,000 |
2018/02/01 | 757 | 757 | 738 | 747 | 1,767,000 |
2018/01/31 | 747 | 763 | 732 | 745 | 2,222,000 |
2018/01/30 | 800 | 809 | 743 | 747 | 3,215,000 |
2018/01/29 | 813 | 813 | 802 | 802 | 803,000 |
2018/01/26 | 814 | 820 | 802 | 807 | 981,000 |
2018/01/25 | 818 | 820 | 805 | 811 | 902,000 |
2018/01/24 | 819 | 824 | 818 | 823 | 747,000 |
2018/01/23 | 812 | 822 | 811 | 819 | 717,000 |
2018/01/22 | 805 | 815 | 803 | 814 | 823,000 |
2018/01/19 | 794 | 805 | 792 | 799 | 720,000 |
2018/01/18 | 802 | 809 | 793 | 794 | 1,196,000 |
2018/01/17 | 774 | 799 | 771 | 798 | 1,293,000 |
2018/01/16 | 789 | 795 | 778 | 781 | 1,258,000 |
2018/01/15 | 777 | 788 | 774 | 786 | 1,244,000 |
2018/01/12 | 761 | 772 | 759 | 765 | 1,362,000 |
2018/01/11 | 747 | 761 | 747 | 761 | 1,161,000 |
2018/01/10 | 741 | 759 | 736 | 754 | 1,289,000 |
2018/01/09 | 728 | 744 | 723 | 741 | 1,549,000 |
2018/01/05 | 719 | 720 | 716 | 720 | 693,000 |
2018/01/04 | 705 | 712 | 705 | 712 | 698,000 |