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 |
---|---|---|---|---|---|
2019/12/30 | 398 | 398 | 393 | 393 | 252,300 |
2019/12/27 | 395 | 402 | 395 | 402 | 464,700 |
2019/12/26 | 391 | 396 | 390 | 392 | 478,500 |
2019/12/25 | 398 | 398 | 395 | 395 | 218,200 |
2019/12/24 | 397 | 397 | 396 | 397 | 266,500 |
2019/12/23 | 398 | 398 | 395 | 396 | 305,600 |
2019/12/20 | 399 | 399 | 396 | 398 | 248,200 |
2019/12/19 | 400 | 401 | 397 | 397 | 276,300 |
2019/12/18 | 399 | 401 | 399 | 401 | 217,300 |
2019/12/17 | 403 | 403 | 399 | 401 | 247,800 |
2019/12/16 | 403 | 403 | 400 | 402 | 239,200 |
2019/12/13 | 401 | 405 | 399 | 403 | 470,700 |
2019/12/12 | 397 | 397 | 393 | 394 | 263,700 |
2019/12/11 | 399 | 399 | 393 | 395 | 294,600 |
2019/12/10 | 403 | 403 | 399 | 400 | 251,100 |
2019/12/09 | 401 | 402 | 399 | 399 | 197,900 |
2019/12/06 | 402 | 402 | 399 | 400 | 240,300 |
2019/12/05 | 403 | 404 | 399 | 400 | 308,800 |
2019/12/04 | 398 | 403 | 398 | 402 | 395,300 |
2019/12/03 | 401 | 408 | 400 | 401 | 645,500 |
2019/12/02 | 407 | 410 | 406 | 406 | 269,200 |
2019/11/29 | 406 | 410 | 406 | 407 | 251,200 |
2019/11/28 | 406 | 409 | 405 | 408 | 346,900 |
2019/11/27 | 403 | 410 | 403 | 409 | 611,400 |
2019/11/26 | 405 | 406 | 402 | 402 | 285,600 |
2019/11/25 | 403 | 403 | 399 | 401 | 210,100 |
2019/11/22 | 400 | 402 | 397 | 399 | 348,800 |
2019/11/21 | 398 | 402 | 395 | 401 | 355,100 |
2019/11/20 | 400 | 403 | 399 | 402 | 381,400 |
2019/11/19 | 397 | 400 | 397 | 400 | 194,400 |
2019/11/18 | 404 | 404 | 399 | 400 | 195,300 |
2019/11/15 | 397 | 404 | 396 | 404 | 378,500 |
2019/11/14 | 394 | 399 | 394 | 396 | 278,300 |
2019/11/13 | 400 | 405 | 396 | 396 | 512,600 |
2019/11/12 | 399 | 400 | 393 | 399 | 319,100 |
2019/11/11 | 404 | 404 | 397 | 397 | 201,300 |
2019/11/08 | 401 | 407 | 400 | 402 | 491,600 |
2019/11/07 | 398 | 398 | 395 | 395 | 169,800 |
2019/11/06 | 399 | 401 | 396 | 398 | 407,300 |
2019/11/05 | 394 | 396 | 391 | 395 | 564,600 |
2019/11/01 | 381 | 386 | 381 | 386 | 311,400 |
2019/10/31 | 394 | 394 | 384 | 385 | 389,900 |
2019/10/30 | 396 | 396 | 388 | 389 | 547,400 |
2019/10/29 | 398 | 404 | 395 | 396 | 402,500 |
2019/10/28 | 391 | 394 | 390 | 394 | 282,000 |
2019/10/25 | 389 | 391 | 386 | 390 | 290,500 |
2019/10/24 | 390 | 393 | 388 | 390 | 283,900 |
2019/10/23 | 388 | 389 | 384 | 389 | 289,200 |
2019/10/21 | 380 | 385 | 380 | 385 | 301,800 |
2019/10/18 | 382 | 386 | 381 | 381 | 355,300 |
2019/10/17 | 388 | 389 | 382 | 382 | 465,300 |
2019/10/16 | 391 | 393 | 385 | 388 | 493,200 |
2019/10/15 | 387 | 394 | 385 | 386 | 629,000 |
2019/10/11 | 378 | 380 | 375 | 380 | 423,000 |
2019/10/10 | 376 | 376 | 370 | 375 | 438,600 |
2019/10/09 | 376 | 378 | 375 | 377 | 241,200 |
2019/10/08 | 377 | 381 | 375 | 379 | 333,300 |
2019/10/07 | 378 | 379 | 372 | 375 | 300,700 |
2019/10/04 | 378 | 378 | 373 | 376 | 250,400 |
2019/10/03 | 380 | 381 | 374 | 379 | 819,900 |
2019/10/02 | 384 | 391 | 384 | 385 | 402,200 |
2019/10/01 | 384 | 393 | 384 | 389 | 411,800 |
2019/09/30 | 381 | 384 | 380 | 383 | 261,700 |
2019/09/27 | 393 | 393 | 382 | 384 | 513,300 |
2019/09/26 | 394 | 398 | 388 | 392 | 715,100 |
2019/09/25 | 386 | 388 | 382 | 387 | 397,700 |
2019/09/24 | 391 | 397 | 387 | 387 | 457,000 |
2019/09/20 | 387 | 390 | 384 | 389 | 472,100 |
2019/09/19 | 387 | 388 | 382 | 385 | 401,800 |
2019/09/18 | 388 | 390 | 379 | 384 | 502,400 |
2019/09/17 | 382 | 387 | 380 | 385 | 417,200 |
2019/09/13 | 385 | 388 | 381 | 385 | 722,600 |
2019/09/12 | 388 | 388 | 381 | 383 | 607,400 |
2019/09/11 | 370 | 381 | 370 | 381 | 744,000 |
2019/09/10 | 355 | 364 | 355 | 363 | 571,900 |
2019/09/09 | 350 | 354 | 347 | 354 | 187,500 |
2019/09/06 | 354 | 354 | 349 | 349 | 209,500 |
2019/09/05 | 344 | 352 | 344 | 351 | 365,600 |
2019/09/04 | 343 | 343 | 340 | 341 | 250,200 |
2019/09/03 | 342 | 350 | 342 | 347 | 283,900 |
2019/09/02 | 347 | 349 | 341 | 342 | 329,800 |
2019/08/30 | 346 | 350 | 343 | 350 | 348,600 |
2019/08/29 | 347 | 347 | 341 | 343 | 180,900 |
2019/08/28 | 347 | 350 | 345 | 348 | 197,000 |
2019/08/27 | 347 | 349 | 345 | 348 | 327,400 |
2019/08/26 | 344 | 348 | 343 | 344 | 299,200 |
2019/08/23 | 354 | 356 | 352 | 355 | 259,900 |
2019/08/22 | 354 | 354 | 349 | 352 | 178,000 |
2019/08/21 | 348 | 353 | 346 | 350 | 318,100 |
2019/08/20 | 350 | 353 | 348 | 352 | 160,200 |
2019/08/19 | 348 | 349 | 345 | 348 | 163,600 |
2019/08/16 | 337 | 345 | 337 | 344 | 255,100 |
2019/08/15 | 335 | 341 | 332 | 339 | 266,200 |
2019/08/14 | 342 | 345 | 337 | 343 | 319,900 |
2019/08/13 | 341 | 342 | 332 | 334 | 351,600 |
2019/08/09 | 349 | 350 | 343 | 347 | 255,800 |
2019/08/08 | 343 | 347 | 342 | 345 | 248,600 |
2019/08/07 | 348 | 352 | 344 | 345 | 410,000 |
2019/08/06 | 337 | 349 | 329 | 348 | 767,400 |
2019/08/05 | 365 | 367 | 345 | 348 | 645,000 |
2019/08/02 | 377 | 379 | 366 | 369 | 854,600 |
2019/08/01 | 389 | 391 | 386 | 386 | 328,900 |
2019/07/31 | 392 | 393 | 387 | 391 | 441,500 |
2019/07/30 | 395 | 400 | 390 | 396 | 537,900 |
2019/07/29 | 395 | 397 | 393 | 395 | 258,200 |
2019/07/26 | 401 | 403 | 395 | 398 | 424,700 |
2019/07/25 | 405 | 406 | 401 | 402 | 268,600 |
2019/07/24 | 404 | 405 | 400 | 401 | 211,700 |
2019/07/23 | 397 | 403 | 394 | 402 | 315,100 |
2019/07/22 | 398 | 402 | 397 | 399 | 289,700 |
2019/07/19 | 393 | 399 | 390 | 399 | 367,400 |
2019/07/18 | 400 | 400 | 390 | 391 | 501,700 |
2019/07/17 | 404 | 406 | 402 | 403 | 268,400 |
2019/07/16 | 405 | 409 | 402 | 406 | 234,800 |
2019/07/12 | 409 | 411 | 405 | 405 | 240,300 |
2019/07/11 | 404 | 409 | 402 | 407 | 320,100 |
2019/07/10 | 403 | 406 | 400 | 404 | 394,100 |
2019/07/09 | 402 | 410 | 402 | 406 | 409,000 |
2019/07/08 | 405 | 410 | 402 | 403 | 396,400 |
2019/07/05 | 407 | 411 | 404 | 405 | 255,400 |
2019/07/04 | 402 | 409 | 402 | 407 | 400,300 |
2019/07/03 | 400 | 402 | 398 | 400 | 285,700 |
2019/07/02 | 400 | 404 | 397 | 403 | 270,100 |
2019/07/01 | 400 | 404 | 398 | 403 | 397,600 |
2019/06/28 | 395 | 396 | 391 | 394 | 329,100 |
2019/06/27 | 392 | 400 | 392 | 400 | 358,400 |
2019/06/26 | 388 | 393 | 388 | 389 | 279,700 |
2019/06/25 | 397 | 399 | 391 | 392 | 518,100 |
2019/06/24 | 401 | 403 | 398 | 398 | 285,100 |
2019/06/21 | 403 | 404 | 398 | 400 | 1,005,600 |
2019/06/20 | 406 | 408 | 401 | 401 | 368,000 |
2019/06/19 | 404 | 411 | 403 | 408 | 384,000 |
2019/06/18 | 404 | 408 | 399 | 401 | 356,200 |
2019/06/17 | 407 | 408 | 402 | 404 | 289,400 |
2019/06/14 | 409 | 409 | 401 | 405 | 327,600 |
2019/06/13 | 405 | 407 | 399 | 405 | 485,600 |
2019/06/12 | 413 | 415 | 409 | 410 | 279,600 |
2019/06/11 | 408 | 420 | 407 | 417 | 519,600 |
2019/06/10 | 409 | 414 | 407 | 407 | 281,700 |
2019/06/07 | 402 | 407 | 397 | 407 | 307,900 |
2019/06/06 | 404 | 404 | 399 | 400 | 304,200 |
2019/06/05 | 397 | 408 | 396 | 404 | 809,600 |
2019/06/04 | 383 | 396 | 383 | 392 | 768,800 |
2019/06/03 | 382 | 384 | 376 | 382 | 318,100 |
2019/05/31 | 389 | 391 | 384 | 387 | 438,200 |
2019/05/30 | 383 | 393 | 382 | 392 | 561,600 |
2019/05/29 | 385 | 387 | 378 | 385 | 428,000 |
2019/05/28 | 386 | 390 | 385 | 387 | 359,500 |
2019/05/27 | 387 | 390 | 384 | 387 | 342,300 |
2019/05/24 | 378 | 388 | 373 | 387 | 651,300 |
2019/05/23 | 382 | 384 | 378 | 381 | 448,300 |
2019/05/22 | 385 | 387 | 381 | 383 | 240,700 |
2019/05/21 | 380 | 385 | 379 | 384 | 375,600 |
2019/05/20 | 382 | 387 | 379 | 382 | 302,700 |
2019/05/17 | 380 | 388 | 377 | 382 | 440,300 |
2019/05/16 | 386 | 387 | 377 | 378 | 409,300 |
2019/05/15 | 382 | 387 | 377 | 387 | 374,200 |
2019/05/14 | 371 | 385 | 371 | 383 | 446,100 |
2019/05/13 | 388 | 393 | 383 | 385 | 291,300 |
2019/05/10 | 388 | 399 | 385 | 392 | 503,000 |
2019/05/09 | 388 | 394 | 384 | 390 | 730,000 |
2019/05/08 | 393 | 393 | 386 | 388 | 457,000 |
2019/05/07 | 401 | 403 | 395 | 397 | 628,900 |
2019/04/26 | 404 | 408 | 400 | 406 | 695,200 |
2019/04/25 | 411 | 411 | 403 | 410 | 525,100 |
2019/04/24 | 418 | 419 | 406 | 411 | 383,100 |
2019/04/23 | 412 | 419 | 412 | 415 | 284,800 |
2019/04/22 | 414 | 414 | 410 | 412 | 204,300 |
2019/04/19 | 421 | 422 | 414 | 416 | 226,500 |
2019/04/18 | 430 | 430 | 418 | 419 | 352,000 |
2019/04/17 | 425 | 431 | 425 | 428 | 348,900 |
2019/04/16 | 422 | 427 | 422 | 424 | 292,000 |
2019/04/15 | 416 | 431 | 416 | 427 | 681,600 |
2019/04/12 | 415 | 419 | 412 | 415 | 305,300 |
2019/04/11 | 418 | 421 | 414 | 415 | 315,300 |
2019/04/10 | 418 | 425 | 417 | 424 | 439,300 |
2019/04/09 | 426 | 427 | 420 | 422 | 293,600 |
2019/04/08 | 431 | 431 | 426 | 429 | 286,400 |
2019/04/05 | 425 | 431 | 425 | 430 | 330,300 |
2019/04/04 | 431 | 434 | 425 | 427 | 279,400 |
2019/04/03 | 422 | 431 | 421 | 431 | 463,200 |
2019/04/02 | 426 | 426 | 418 | 421 | 462,400 |
2019/04/01 | 416 | 426 | 416 | 420 | 607,400 |
2019/03/29 | 415 | 417 | 407 | 411 | 512,700 |
2019/03/28 | 427 | 427 | 409 | 412 | 661,500 |
2019/03/27 | 429 | 432 | 424 | 431 | 581,900 |
2019/03/26 | 440 | 451 | 439 | 447 | 949,700 |
2019/03/25 | 450 | 450 | 437 | 443 | 1,189,500 |
2019/03/22 | 460 | 468 | 456 | 465 | 570,700 |
2019/03/20 | 464 | 466 | 457 | 457 | 610,300 |
2019/03/19 | 472 | 472 | 460 | 465 | 856,400 |
2019/03/18 | 482 | 484 | 472 | 472 | 1,100,900 |
2019/03/15 | 482 | 488 | 481 | 482 | 811,200 |
2019/03/14 | 490 | 500 | 481 | 484 | 688,600 |
2019/03/13 | 487 | 491 | 480 | 483 | 285,500 |
2019/03/12 | 478 | 492 | 477 | 490 | 447,800 |
2019/03/11 | 476 | 478 | 472 | 475 | 250,400 |
2019/03/08 | 485 | 485 | 474 | 476 | 769,500 |
2019/03/07 | 488 | 490 | 486 | 488 | 273,600 |
2019/03/06 | 490 | 491 | 487 | 489 | 238,800 |
2019/03/05 | 491 | 492 | 488 | 492 | 368,800 |
2019/03/04 | 495 | 496 | 489 | 493 | 314,600 |
2019/03/01 | 489 | 492 | 485 | 488 | 316,400 |
2019/02/28 | 491 | 491 | 484 | 486 | 275,700 |
2019/02/27 | 490 | 494 | 486 | 490 | 306,700 |
2019/02/26 | 490 | 491 | 487 | 488 | 183,100 |
2019/02/25 | 487 | 493 | 485 | 492 | 416,900 |
2019/02/22 | 487 | 489 | 481 | 484 | 385,300 |
2019/02/21 | 491 | 493 | 486 | 491 | 249,800 |
2019/02/20 | 490 | 492 | 484 | 489 | 339,100 |
2019/02/19 | 487 | 490 | 487 | 489 | 238,700 |
2019/02/18 | 484 | 490 | 482 | 485 | 674,900 |
2019/02/15 | 480 | 480 | 469 | 476 | 434,400 |
2019/02/14 | 487 | 491 | 481 | 482 | 317,200 |
2019/02/13 | 479 | 486 | 479 | 485 | 234,000 |
2019/02/12 | 470 | 481 | 466 | 479 | 270,100 |
2019/02/08 | 466 | 472 | 463 | 465 | 495,500 |
2019/02/07 | 477 | 479 | 470 | 473 | 266,300 |
2019/02/06 | 480 | 482 | 477 | 478 | 182,300 |
2019/02/05 | 481 | 483 | 476 | 478 | 460,000 |
2019/02/04 | 481 | 486 | 479 | 485 | 346,400 |
2019/02/01 | 482 | 482 | 474 | 476 | 455,700 |
2019/01/31 | 497 | 499 | 476 | 477 | 818,500 |
2019/01/30 | 518 | 522 | 484 | 485 | 1,390,900 |
2019/01/29 | 520 | 528 | 516 | 519 | 363,300 |
2019/01/28 | 529 | 529 | 523 | 525 | 243,900 |
2019/01/25 | 523 | 533 | 523 | 529 | 446,200 |
2019/01/24 | 525 | 526 | 519 | 522 | 200,900 |
2019/01/23 | 520 | 525 | 519 | 522 | 427,100 |
2019/01/22 | 534 | 536 | 525 | 526 | 411,500 |
2019/01/21 | 537 | 537 | 530 | 532 | 329,100 |
2019/01/18 | 524 | 534 | 523 | 530 | 340,900 |
2019/01/17 | 522 | 526 | 518 | 524 | 428,900 |
2019/01/16 | 519 | 523 | 514 | 516 | 462,900 |
2019/01/15 | 511 | 521 | 511 | 517 | 367,300 |
2019/01/11 | 520 | 522 | 515 | 518 | 349,000 |
2019/01/10 | 510 | 524 | 510 | 520 | 583,800 |
2019/01/09 | 519 | 526 | 511 | 517 | 569,900 |
2019/01/08 | 514 | 522 | 513 | 516 | 529,700 |
2019/01/07 | 505 | 516 | 505 | 509 | 556,300 |
2019/01/04 | 480 | 498 | 476 | 497 | 570,600 |