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
2021/12/30 383 386 381 381 108,600
2021/12/29 377 385 377 385 183,400
2021/12/28 380 383 378 381 290,700
2021/12/27 380 382 378 380 186,600
2021/12/24 383 385 382 382 198,000
2021/12/23 385 385 382 383 104,100
2021/12/22 385 386 380 380 202,800
2021/12/21 383 385 379 381 229,600
2021/12/20 390 390 376 376 264,700
2021/12/17 391 394 388 390 213,000
2021/12/16 387 392 387 392 280,400
2021/12/15 381 385 381 385 143,400
2021/12/14 381 384 380 380 149,200
2021/12/13 385 388 381 383 153,500
2021/12/10 386 388 382 384 283,400
2021/12/09 386 388 382 382 164,100
2021/12/08 388 389 385 388 219,700
2021/12/07 381 387 378 387 316,500
2021/12/06 380 384 375 376 225,700
2021/12/03 375 380 373 380 239,000
2021/12/02 368 378 368 371 317,000
2021/12/01 365 375 365 374 323,600
2021/11/30 370 377 368 369 502,200
2021/11/29 374 376 368 368 359,500
2021/11/26 385 386 378 379 300,800
2021/11/25 385 388 381 388 275,800
2021/11/24 387 389 378 378 220,100
2021/11/22 383 386 379 386 161,100
2021/11/19 382 387 380 386 258,700
2021/11/18 375 384 373 381 826,500
2021/11/17 378 378 372 372 190,400
2021/11/16 379 381 377 378 209,300
2021/11/15 379 381 376 379 231,500
2021/11/12 377 382 376 379 261,900
2021/11/11 380 380 373 375 271,900
2021/11/10 382 384 378 379 360,700
2021/11/09 386 387 381 382 238,000
2021/11/08 389 389 384 385 205,200
2021/11/05 389 389 384 385 258,600
2021/11/04 397 397 391 394 356,200
2021/11/02 395 396 389 389 248,600
2021/11/01 393 396 392 396 397,600
2021/10/29 386 391 384 389 275,700
2021/10/28 390 394 384 390 1,764,200
2021/10/27 396 396 392 394 259,100
2021/10/26 394 398 392 396 246,400
2021/10/25 394 399 393 394 242,900
2021/10/22 392 398 390 396 270,800
2021/10/21 398 403 395 395 268,300
2021/10/20 395 401 395 397 358,400
2021/10/19 393 394 389 394 213,700
2021/10/18 393 394 389 393 300,300
2021/10/15 386 392 384 392 321,200
2021/10/14 385 387 381 384 479,000
2021/10/13 388 393 385 390 417,600
2021/10/12 395 396 391 392 332,700
2021/10/11 395 401 395 400 337,400
2021/10/08 392 400 392 396 397,300
2021/10/07 393 395 389 392 301,400
2021/10/06 398 403 392 395 341,200
2021/10/05 390 393 385 390 447,900
2021/10/04 404 406 396 396 291,000
2021/10/01 401 404 398 400 447,600
2021/09/30 415 416 407 407 361,200
2021/09/29 414 418 412 415 440,900
2021/09/28 422 423 417 422 384,000
2021/09/27 428 430 423 424 193,200
2021/09/24 420 425 417 423 423,300
2021/09/22 414 414 408 408 308,600
2021/09/21 418 421 414 417 345,200
2021/09/17 433 433 428 431 362,800
2021/09/16 438 438 430 430 358,600
2021/09/15 435 437 429 435 343,400
2021/09/14 429 443 427 443 608,400
2021/09/13 430 430 422 428 348,800
2021/09/10 419 427 418 427 611,000
2021/09/09 425 428 418 420 411,300
2021/09/08 424 429 422 429 487,300
2021/09/07 425 428 419 422 401,500
2021/09/06 423 423 417 420 343,000
2021/09/03 409 419 409 418 354,900
2021/09/02 410 411 406 411 150,300
2021/09/01 406 410 404 408 200,200
2021/08/31 402 412 402 408 208,900
2021/08/30 403 408 403 408 177,600
2021/08/27 401 403 399 403 130,200
2021/08/26 401 403 398 403 142,000
2021/08/25 403 404 398 398 200,600
2021/08/24 397 400 397 400 179,700
2021/08/23 393 397 392 393 183,200
2021/08/20 392 395 387 387 195,100
2021/08/19 399 402 394 394 214,200
2021/08/18 400 405 397 404 218,400
2021/08/17 400 402 399 399 139,900
2021/08/16 404 406 398 399 262,200
2021/08/13 406 407 404 406 115,700
2021/08/12 409 411 406 409 157,400
2021/08/11 412 413 404 405 297,900
2021/08/10 405 410 404 405 246,700
2021/08/06 406 406 402 402 114,000
2021/08/05 402 406 400 405 177,600
2021/08/04 403 405 399 399 161,100
2021/08/03 407 409 403 403 239,400
2021/08/02 404 411 400 410 314,000
2021/07/30 404 405 396 398 442,000
2021/07/29 419 421 397 409 702,200
2021/07/28 423 423 416 417 243,400
2021/07/27 418 421 415 421 257,200
2021/07/26 417 418 412 414 180,900
2021/07/21 416 417 409 409 338,500
2021/07/20 408 412 407 408 263,400
2021/07/19 416 416 410 412 303,200
2021/07/16 418 424 418 419 206,100
2021/07/15 421 423 416 416 242,100
2021/07/14 425 430 423 423 240,700
2021/07/13 422 427 422 427 301,100
2021/07/12 414 422 414 422 341,900
2021/07/09 399 407 398 406 528,400
2021/07/08 410 411 403 403 357,700
2021/07/07 415 416 411 412 325,300
2021/07/06 418 420 415 420 149,300
2021/07/05 421 422 418 418 111,200
2021/07/02 422 425 420 423 235,100
2021/07/01 420 421 417 419 182,300
2021/06/30 422 424 416 416 167,700
2021/06/29 418 423 416 419 271,200
2021/06/28 427 428 423 425 144,000
2021/06/25 417 422 415 421 365,200
2021/06/24 412 417 412 414 208,300
2021/06/23 420 421 412 415 313,900
2021/06/22 417 425 414 425 334,900
2021/06/21 415 415 406 406 293,600
2021/06/18 426 426 421 422 284,100
2021/06/17 427 432 425 425 188,300
2021/06/16 427 432 425 432 287,800
2021/06/15 425 428 423 427 247,800
2021/06/14 431 431 426 426 176,600
2021/06/11 434 434 425 427 365,100
2021/06/10 437 437 432 436 363,700
2021/06/09 446 446 438 438 149,800
2021/06/08 438 445 438 444 206,700
2021/06/07 442 442 437 440 187,900
2021/06/04 440 442 436 438 186,500
2021/06/03 443 444 438 439 244,000
2021/06/02 442 450 441 443 364,900
2021/06/01 436 447 434 445 456,300
2021/05/31 445 445 434 435 315,100
2021/05/28 436 447 434 447 403,200
2021/05/27 440 440 427 428 648,400
2021/05/26 441 445 441 441 182,000
2021/05/25 441 446 437 445 274,400
2021/05/24 443 448 442 444 262,100
2021/05/21 446 447 439 444 385,200
2021/05/20 447 451 447 450 191,300
2021/05/19 446 454 446 448 274,800
2021/05/18 448 454 446 453 211,300
2021/05/17 454 454 441 446 335,900
2021/05/14 455 455 446 449 388,200
2021/05/13 451 459 446 448 414,600
2021/05/12 457 461 452 457 426,100
2021/05/11 475 480 461 462 389,900
2021/05/10 478 483 474 479 372,400
2021/05/07 470 478 467 475 537,400
2021/05/06 462 475 458 471 596,400
2021/04/30 453 461 452 454 466,100
2021/04/28 453 457 450 452 364,100
2021/04/27 451 455 448 450 334,300
2021/04/26 451 453 448 451 257,900
2021/04/23 446 453 446 451 349,300
2021/04/22 444 452 441 451 359,800
2021/04/21 441 444 435 440 437,100
2021/04/20 451 457 448 449 419,400
2021/04/19 460 462 457 458 177,200
2021/04/16 459 462 452 460 248,100
2021/04/15 456 462 455 458 200,400
2021/04/14 460 461 451 454 270,200
2021/04/13 460 468 460 462 334,200
2021/04/12 456 463 456 463 237,100
2021/04/09 456 462 452 455 264,400
2021/04/08 465 465 453 454 348,000
2021/04/07 466 471 463 470 338,400
2021/04/06 475 475 459 466 401,200
2021/04/05 460 472 456 471 393,700
2021/04/02 456 459 449 457 479,400
2021/04/01 451 458 446 448 528,800
2021/03/31 466 470 451 451 537,000
2021/03/30 465 475 459 474 599,400
2021/03/29 500 500 475 483 982,200
2021/03/26 491 493 484 492 617,900
2021/03/25 471 483 471 479 565,000
2021/03/24 474 479 458 463 754,700
2021/03/23 503 503 486 486 563,800
2021/03/22 499 506 491 503 1,078,800
2021/03/19 465 500 462 499 1,599,300
2021/03/18 464 467 451 467 1,318,400
2021/03/17 446 459 443 458 616,000
2021/03/16 447 448 443 448 460,000
2021/03/15 433 445 433 445 649,700
2021/03/12 431 431 422 430 516,200
2021/03/11 436 438 432 435 516,800
2021/03/10 438 438 427 429 650,800
2021/03/09 430 437 427 436 777,000
2021/03/08 423 429 419 426 518,200
2021/03/05 416 418 410 418 626,000
2021/03/04 408 415 407 415 536,200
2021/03/03 404 408 400 408 556,000
2021/03/02 409 409 398 405 470,700
2021/03/01 398 405 396 405 342,200
2021/02/26 408 408 393 393 834,600
2021/02/25 419 419 413 413 447,000
2021/02/24 417 420 411 411 390,000
2021/02/22 419 423 414 418 428,800
2021/02/19 400 413 400 408 530,400
2021/02/18 430 431 406 408 623,200
2021/02/17 418 434 417 428 801,400
2021/02/16 407 423 404 420 772,600
2021/02/15 410 410 405 407 317,900
2021/02/12 405 408 403 403 317,300
2021/02/10 404 405 401 404 245,800
2021/02/09 402 407 398 404 460,500
2021/02/08 395 400 392 399 557,900
2021/02/05 383 392 383 392 517,000
2021/02/04 382 386 378 381 314,700
2021/02/03 370 377 368 377 513,300
2021/02/02 370 373 365 370 498,800
2021/02/01 375 380 372 372 392,800
2021/01/29 394 394 375 376 753,200
2021/01/28 405 419 388 391 962,400
2021/01/27 412 414 406 410 355,700
2021/01/26 409 412 404 412 265,700
2021/01/25 405 409 403 404 234,800
2021/01/22 411 411 403 403 342,500
2021/01/21 420 427 414 415 361,300
2021/01/20 420 422 411 419 362,800
2021/01/19 409 421 406 419 397,800
2021/01/18 410 410 400 403 327,700
2021/01/15 423 428 413 413 538,700
2021/01/14 407 423 407 420 904,400
2021/01/13 400 409 400 409 387,100
2021/01/12 397 402 393 401 552,600
2021/01/08 388 397 387 396 521,400
2021/01/07 382 390 381 388 468,800
2021/01/06 371 380 371 380 284,600
2021/01/05 372 376 369 372 182,100
2021/01/04 376 376 367 375 250,600

このページの先頭へ