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 |
---|---|---|---|---|---|
2020/12/30 | 378 | 380 | 374 | 375 | 241,600 |
2020/12/29 | 370 | 380 | 369 | 379 | 327,600 |
2020/12/28 | 375 | 380 | 367 | 370 | 520,900 |
2020/12/25 | 370 | 379 | 369 | 370 | 482,500 |
2020/12/24 | 362 | 369 | 362 | 365 | 262,300 |
2020/12/23 | 362 | 363 | 355 | 362 | 428,500 |
2020/12/22 | 370 | 370 | 362 | 362 | 353,400 |
2020/12/21 | 378 | 384 | 375 | 377 | 235,400 |
2020/12/18 | 375 | 382 | 373 | 380 | 373,400 |
2020/12/17 | 378 | 381 | 372 | 373 | 287,100 |
2020/12/16 | 381 | 383 | 378 | 380 | 191,500 |
2020/12/15 | 380 | 384 | 377 | 377 | 239,400 |
2020/12/14 | 382 | 389 | 381 | 381 | 331,500 |
2020/12/11 | 385 | 386 | 377 | 386 | 302,500 |
2020/12/10 | 387 | 391 | 385 | 386 | 249,300 |
2020/12/09 | 384 | 388 | 382 | 387 | 175,400 |
2020/12/08 | 383 | 392 | 383 | 385 | 321,700 |
2020/12/07 | 395 | 397 | 386 | 386 | 333,600 |
2020/12/04 | 390 | 394 | 388 | 390 | 350,400 |
2020/12/03 | 390 | 397 | 388 | 390 | 688,500 |
2020/12/02 | 385 | 389 | 382 | 383 | 397,800 |
2020/12/01 | 374 | 386 | 371 | 383 | 565,400 |
2020/11/30 | 394 | 394 | 369 | 369 | 802,700 |
2020/11/27 | 385 | 396 | 383 | 389 | 871,200 |
2020/11/26 | 370 | 384 | 368 | 381 | 602,000 |
2020/11/25 | 377 | 379 | 371 | 371 | 492,700 |
2020/11/24 | 379 | 380 | 369 | 369 | 516,500 |
2020/11/20 | 355 | 366 | 355 | 364 | 269,100 |
2020/11/19 | 362 | 367 | 359 | 361 | 271,200 |
2020/11/18 | 361 | 368 | 359 | 362 | 395,700 |
2020/11/17 | 362 | 364 | 354 | 362 | 445,900 |
2020/11/16 | 354 | 361 | 352 | 359 | 511,400 |
2020/11/13 | 349 | 355 | 345 | 348 | 433,700 |
2020/11/12 | 362 | 362 | 351 | 353 | 418,600 |
2020/11/11 | 363 | 364 | 357 | 362 | 543,800 |
2020/11/10 | 358 | 360 | 350 | 353 | 515,100 |
2020/11/09 | 349 | 351 | 345 | 347 | 302,400 |
2020/11/06 | 339 | 346 | 337 | 346 | 292,700 |
2020/11/05 | 341 | 342 | 335 | 337 | 509,200 |
2020/11/04 | 353 | 354 | 341 | 341 | 499,500 |
2020/11/02 | 342 | 352 | 342 | 346 | 329,500 |
2020/10/30 | 350 | 350 | 335 | 340 | 463,700 |
2020/10/29 | 353 | 364 | 349 | 351 | 552,600 |
2020/10/28 | 358 | 361 | 356 | 361 | 187,900 |
2020/10/27 | 363 | 365 | 358 | 365 | 229,200 |
2020/10/26 | 373 | 378 | 367 | 367 | 229,100 |
2020/10/23 | 370 | 373 | 365 | 372 | 317,500 |
2020/10/22 | 367 | 369 | 363 | 366 | 221,900 |
2020/10/21 | 364 | 371 | 364 | 369 | 265,900 |
2020/10/20 | 364 | 365 | 359 | 360 | 273,200 |
2020/10/19 | 356 | 365 | 354 | 365 | 460,600 |
2020/10/16 | 347 | 354 | 346 | 352 | 294,200 |
2020/10/15 | 350 | 355 | 346 | 349 | 209,700 |
2020/10/14 | 346 | 349 | 344 | 349 | 191,300 |
2020/10/13 | 348 | 353 | 345 | 352 | 175,100 |
2020/10/12 | 347 | 349 | 342 | 349 | 217,800 |
2020/10/09 | 357 | 357 | 346 | 348 | 208,000 |
2020/10/08 | 359 | 359 | 354 | 355 | 299,800 |
2020/10/07 | 355 | 360 | 352 | 355 | 304,500 |
2020/10/06 | 364 | 364 | 355 | 358 | 172,600 |
2020/10/05 | 355 | 362 | 355 | 359 | 333,400 |
2020/10/02 | 347 | 359 | 347 | 353 | 528,700 |
2020/09/30 | 359 | 360 | 346 | 346 | 480,800 |
2020/09/29 | 361 | 366 | 355 | 360 | 375,400 |
2020/09/28 | 350 | 362 | 350 | 362 | 603,200 |
2020/09/25 | 349 | 352 | 344 | 344 | 1,186,500 |
2020/09/24 | 353 | 353 | 344 | 344 | 417,700 |
2020/09/23 | 357 | 359 | 353 | 356 | 528,100 |
2020/09/18 | 362 | 366 | 359 | 365 | 435,800 |
2020/09/17 | 365 | 370 | 360 | 365 | 493,000 |
2020/09/16 | 356 | 367 | 355 | 361 | 554,400 |
2020/09/15 | 361 | 361 | 352 | 355 | 304,600 |
2020/09/14 | 353 | 365 | 353 | 363 | 510,400 |
2020/09/11 | 350 | 350 | 343 | 347 | 417,000 |
2020/09/10 | 340 | 347 | 338 | 344 | 408,600 |
2020/09/09 | 334 | 339 | 332 | 336 | 389,500 |
2020/09/08 | 333 | 338 | 331 | 337 | 276,400 |
2020/09/07 | 328 | 336 | 328 | 331 | 263,400 |
2020/09/04 | 320 | 331 | 320 | 331 | 328,000 |
2020/09/03 | 334 | 334 | 325 | 327 | 403,800 |
2020/09/02 | 323 | 328 | 320 | 328 | 195,800 |
2020/09/01 | 318 | 325 | 317 | 323 | 231,800 |
2020/08/31 | 322 | 329 | 321 | 322 | 350,600 |
2020/08/28 | 320 | 328 | 316 | 317 | 421,900 |
2020/08/27 | 324 | 324 | 315 | 316 | 208,400 |
2020/08/26 | 325 | 325 | 321 | 321 | 181,500 |
2020/08/25 | 321 | 327 | 319 | 327 | 428,600 |
2020/08/24 | 318 | 320 | 316 | 317 | 179,000 |
2020/08/21 | 319 | 324 | 317 | 317 | 151,500 |
2020/08/20 | 324 | 325 | 318 | 318 | 222,100 |
2020/08/19 | 321 | 327 | 319 | 327 | 293,500 |
2020/08/18 | 325 | 325 | 317 | 323 | 211,800 |
2020/08/17 | 330 | 330 | 322 | 322 | 190,300 |
2020/08/14 | 333 | 334 | 329 | 330 | 278,000 |
2020/08/13 | 335 | 335 | 330 | 334 | 325,200 |
2020/08/12 | 325 | 333 | 325 | 332 | 360,700 |
2020/08/11 | 312 | 323 | 311 | 322 | 426,700 |
2020/08/07 | 308 | 310 | 306 | 308 | 248,000 |
2020/08/06 | 306 | 312 | 306 | 308 | 203,200 |
2020/08/05 | 309 | 312 | 304 | 306 | 339,800 |
2020/08/04 | 313 | 317 | 307 | 311 | 282,100 |
2020/08/03 | 300 | 309 | 300 | 308 | 315,300 |
2020/07/31 | 313 | 313 | 296 | 298 | 658,800 |
2020/07/30 | 347 | 359 | 310 | 310 | 1,441,900 |
2020/07/29 | 347 | 347 | 339 | 343 | 342,500 |
2020/07/28 | 350 | 352 | 345 | 348 | 363,800 |
2020/07/27 | 333 | 349 | 332 | 349 | 420,900 |
2020/07/22 | 346 | 348 | 338 | 338 | 297,500 |
2020/07/21 | 345 | 348 | 341 | 347 | 404,000 |
2020/07/20 | 340 | 343 | 335 | 343 | 184,800 |
2020/07/17 | 338 | 342 | 338 | 339 | 274,900 |
2020/07/16 | 345 | 346 | 338 | 339 | 265,500 |
2020/07/15 | 340 | 347 | 336 | 341 | 598,800 |
2020/07/14 | 329 | 337 | 327 | 337 | 478,900 |
2020/07/13 | 325 | 330 | 324 | 330 | 308,000 |
2020/07/10 | 330 | 330 | 317 | 317 | 472,100 |
2020/07/09 | 328 | 332 | 327 | 330 | 290,500 |
2020/07/08 | 333 | 336 | 327 | 327 | 252,500 |
2020/07/07 | 334 | 334 | 329 | 333 | 331,400 |
2020/07/06 | 321 | 333 | 321 | 333 | 311,800 |
2020/07/03 | 324 | 326 | 317 | 319 | 291,300 |
2020/07/02 | 321 | 324 | 318 | 321 | 396,000 |
2020/07/01 | 327 | 328 | 320 | 321 | 309,800 |
2020/06/30 | 328 | 333 | 325 | 325 | 271,300 |
2020/06/29 | 331 | 332 | 325 | 325 | 348,700 |
2020/06/26 | 328 | 336 | 327 | 336 | 339,900 |
2020/06/25 | 329 | 333 | 324 | 325 | 569,300 |
2020/06/24 | 337 | 338 | 331 | 333 | 344,000 |
2020/06/23 | 334 | 342 | 334 | 339 | 369,700 |
2020/06/22 | 328 | 335 | 328 | 333 | 229,600 |
2020/06/19 | 338 | 338 | 331 | 331 | 560,500 |
2020/06/18 | 334 | 336 | 327 | 335 | 443,300 |
2020/06/17 | 346 | 346 | 338 | 339 | 490,700 |
2020/06/16 | 334 | 349 | 334 | 349 | 456,000 |
2020/06/15 | 337 | 345 | 331 | 331 | 355,300 |
2020/06/12 | 336 | 343 | 332 | 338 | 599,600 |
2020/06/11 | 357 | 358 | 342 | 344 | 575,300 |
2020/06/10 | 364 | 365 | 360 | 362 | 366,900 |
2020/06/09 | 376 | 377 | 365 | 366 | 369,100 |
2020/06/08 | 370 | 374 | 366 | 374 | 444,100 |
2020/06/05 | 356 | 365 | 356 | 364 | 403,100 |
2020/06/04 | 359 | 362 | 354 | 355 | 598,000 |
2020/06/03 | 360 | 360 | 352 | 355 | 522,900 |
2020/06/02 | 348 | 354 | 346 | 353 | 279,000 |
2020/06/01 | 350 | 350 | 342 | 347 | 301,600 |
2020/05/29 | 354 | 359 | 347 | 350 | 519,700 |
2020/05/28 | 355 | 359 | 351 | 357 | 647,000 |
2020/05/27 | 332 | 347 | 332 | 346 | 430,000 |
2020/05/26 | 323 | 333 | 321 | 332 | 320,900 |
2020/05/25 | 322 | 323 | 318 | 323 | 243,000 |
2020/05/22 | 323 | 323 | 317 | 317 | 276,100 |
2020/05/21 | 323 | 323 | 318 | 321 | 199,300 |
2020/05/20 | 321 | 324 | 321 | 322 | 314,000 |
2020/05/19 | 321 | 325 | 318 | 322 | 324,500 |
2020/05/18 | 304 | 314 | 302 | 314 | 301,100 |
2020/05/15 | 306 | 307 | 298 | 303 | 490,200 |
2020/05/14 | 315 | 315 | 305 | 305 | 381,900 |
2020/05/13 | 315 | 318 | 312 | 316 | 317,300 |
2020/05/12 | 327 | 327 | 320 | 320 | 208,200 |
2020/05/11 | 323 | 330 | 323 | 327 | 225,800 |
2020/05/08 | 315 | 323 | 313 | 323 | 369,100 |
2020/05/07 | 314 | 317 | 309 | 312 | 379,700 |
2020/05/01 | 326 | 326 | 318 | 322 | 402,600 |
2020/04/30 | 334 | 335 | 327 | 327 | 541,800 |
2020/04/28 | 330 | 334 | 326 | 329 | 408,000 |
2020/04/27 | 323 | 328 | 319 | 327 | 387,300 |
2020/04/24 | 327 | 327 | 319 | 322 | 380,700 |
2020/04/23 | 317 | 327 | 314 | 327 | 313,900 |
2020/04/22 | 314 | 320 | 311 | 317 | 301,500 |
2020/04/21 | 314 | 316 | 310 | 315 | 388,400 |
2020/04/20 | 316 | 323 | 316 | 319 | 388,100 |
2020/04/17 | 330 | 336 | 322 | 324 | 376,400 |
2020/04/16 | 320 | 329 | 319 | 328 | 409,300 |
2020/04/15 | 335 | 337 | 323 | 328 | 840,100 |
2020/04/14 | 337 | 342 | 332 | 341 | 492,400 |
2020/04/13 | 349 | 352 | 340 | 341 | 353,800 |
2020/04/10 | 354 | 361 | 347 | 357 | 421,600 |
2020/04/09 | 357 | 357 | 344 | 350 | 470,900 |
2020/04/08 | 347 | 362 | 344 | 357 | 648,600 |
2020/04/07 | 342 | 349 | 336 | 344 | 594,900 |
2020/04/06 | 319 | 340 | 317 | 335 | 518,800 |
2020/04/03 | 321 | 330 | 316 | 322 | 385,400 |
2020/04/02 | 325 | 330 | 316 | 317 | 577,200 |
2020/04/01 | 335 | 349 | 326 | 327 | 480,700 |
2020/03/31 | 350 | 352 | 336 | 342 | 411,900 |
2020/03/30 | 345 | 350 | 330 | 350 | 828,200 |
2020/03/27 | 355 | 370 | 350 | 368 | 945,100 |
2020/03/26 | 342 | 352 | 337 | 347 | 624,700 |
2020/03/25 | 354 | 357 | 333 | 350 | 557,800 |
2020/03/24 | 345 | 350 | 318 | 328 | 644,300 |
2020/03/23 | 335 | 350 | 331 | 341 | 709,000 |
2020/03/19 | 323 | 343 | 323 | 342 | 865,100 |
2020/03/18 | 319 | 329 | 308 | 310 | 573,700 |
2020/03/17 | 281 | 315 | 275 | 311 | 1,045,400 |
2020/03/16 | 284 | 311 | 284 | 286 | 810,700 |
2020/03/13 | 280 | 285 | 263 | 278 | 1,120,100 |
2020/03/12 | 301 | 304 | 289 | 293 | 598,200 |
2020/03/11 | 311 | 326 | 308 | 309 | 417,400 |
2020/03/10 | 288 | 312 | 280 | 310 | 787,400 |
2020/03/09 | 316 | 318 | 293 | 295 | 657,000 |
2020/03/06 | 335 | 336 | 322 | 324 | 490,100 |
2020/03/05 | 355 | 355 | 339 | 342 | 344,200 |
2020/03/04 | 340 | 349 | 338 | 347 | 411,600 |
2020/03/03 | 355 | 356 | 344 | 344 | 553,700 |
2020/03/02 | 333 | 356 | 332 | 353 | 465,100 |
2020/02/28 | 353 | 356 | 338 | 341 | 755,000 |
2020/02/27 | 368 | 368 | 357 | 357 | 392,300 |
2020/02/26 | 369 | 371 | 359 | 370 | 741,300 |
2020/02/25 | 373 | 387 | 371 | 377 | 688,800 |
2020/02/21 | 391 | 396 | 391 | 391 | 240,200 |
2020/02/20 | 394 | 397 | 389 | 393 | 274,300 |
2020/02/19 | 397 | 397 | 392 | 393 | 285,200 |
2020/02/18 | 398 | 399 | 395 | 397 | 290,700 |
2020/02/17 | 401 | 403 | 397 | 401 | 385,400 |
2020/02/14 | 405 | 406 | 403 | 404 | 357,800 |
2020/02/13 | 409 | 409 | 405 | 407 | 240,900 |
2020/02/12 | 408 | 412 | 406 | 411 | 401,900 |
2020/02/10 | 409 | 411 | 407 | 409 | 313,600 |
2020/02/07 | 418 | 419 | 410 | 414 | 561,300 |
2020/02/06 | 411 | 419 | 411 | 417 | 930,500 |
2020/02/05 | 408 | 410 | 405 | 409 | 965,500 |
2020/02/04 | 393 | 403 | 392 | 403 | 744,900 |
2020/02/03 | 381 | 394 | 381 | 392 | 485,000 |
2020/01/31 | 382 | 391 | 382 | 388 | 498,600 |
2020/01/30 | 382 | 385 | 375 | 382 | 264,800 |
2020/01/29 | 377 | 383 | 377 | 382 | 276,800 |
2020/01/28 | 378 | 381 | 374 | 379 | 511,000 |
2020/01/27 | 379 | 383 | 379 | 380 | 347,100 |
2020/01/24 | 383 | 385 | 382 | 383 | 227,400 |
2020/01/23 | 385 | 388 | 383 | 386 | 276,700 |
2020/01/22 | 385 | 390 | 385 | 389 | 119,500 |
2020/01/21 | 384 | 387 | 384 | 386 | 181,300 |
2020/01/20 | 380 | 386 | 379 | 384 | 289,200 |
2020/01/17 | 383 | 384 | 380 | 381 | 215,700 |
2020/01/16 | 386 | 386 | 380 | 380 | 321,500 |
2020/01/15 | 389 | 389 | 385 | 385 | 384,700 |
2020/01/14 | 395 | 396 | 390 | 391 | 393,700 |
2020/01/10 | 393 | 397 | 391 | 397 | 278,600 |
2020/01/09 | 395 | 399 | 393 | 393 | 259,800 |
2020/01/08 | 390 | 394 | 387 | 391 | 427,000 |
2020/01/07 | 390 | 397 | 390 | 397 | 451,700 |
2020/01/06 | 391 | 392 | 385 | 390 | 528,200 |