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
2022/12/30 382 389 381 383 236,300
2022/12/29 374 382 372 382 462,600
2022/12/28 376 380 374 376 331,800
2022/12/27 379 382 377 382 222,000
2022/12/26 380 382 375 375 212,500
2022/12/23 379 383 376 383 330,400
2022/12/22 380 383 378 381 421,800
2022/12/21 384 387 377 378 586,800
2022/12/20 383 390 382 384 704,700
2022/12/19 384 387 380 381 375,900
2022/12/16 396 401 386 386 1,870,500
2022/12/15 399 400 397 399 271,200
2022/12/14 402 407 400 401 567,300
2022/12/13 396 405 394 405 601,400
2022/12/12 385 394 385 392 408,200
2022/12/09 382 389 381 385 475,500
2022/12/08 383 384 376 382 338,700
2022/12/07 380 386 380 382 355,200
2022/12/06 383 386 380 382 290,400
2022/12/05 383 384 379 384 477,100
2022/12/02 387 387 379 383 466,300
2022/12/01 394 394 385 388 418,300
2022/11/30 396 396 384 387 775,200
2022/11/29 398 398 392 396 518,600
2022/11/28 399 401 395 400 473,700
2022/11/25 393 398 389 398 518,100
2022/11/24 384 393 382 393 537,100
2022/11/22 376 383 374 381 794,600
2022/11/21 370 376 368 373 668,000
2022/11/18 369 372 365 368 391,900
2022/11/17 365 369 363 369 266,900
2022/11/16 366 369 362 365 339,300
2022/11/15 364 367 360 366 306,800
2022/11/14 367 368 362 364 364,700
2022/11/11 366 367 361 367 532,500
2022/11/10 358 362 355 361 328,400
2022/11/09 358 361 356 361 294,800
2022/11/08 359 360 355 358 441,400
2022/11/07 355 358 351 355 536,300
2022/11/04 349 355 349 352 418,900
2022/11/02 351 354 348 353 671,100
2022/11/01 351 354 349 352 502,800
2022/10/31 342 354 341 354 1,059,600
2022/10/28 326 345 325 340 1,866,600
2022/10/27 333 333 326 326 357,000
2022/10/26 333 335 331 333 223,400
2022/10/25 334 335 332 333 209,400
2022/10/24 335 335 330 330 244,100
2022/10/21 332 333 330 330 146,700
2022/10/20 332 336 332 333 197,000
2022/10/19 335 336 333 336 187,800
2022/10/18 333 336 331 334 302,600
2022/10/17 333 334 331 333 195,000
2022/10/14 332 337 330 335 494,900
2022/10/13 325 328 325 326 265,700
2022/10/12 328 329 323 326 342,300
2022/10/11 333 335 328 328 499,100
2022/10/07 335 339 334 339 231,400
2022/10/06 337 339 336 338 370,100
2022/10/05 336 339 334 334 336,700
2022/10/04 330 336 330 336 429,600
2022/10/03 327 327 321 326 215,100
2022/09/30 329 333 326 326 358,100
2022/09/29 329 333 326 333 325,200
2022/09/28 325 325 319 325 522,500
2022/09/27 326 328 325 325 278,900
2022/09/26 329 330 325 327 323,700
2022/09/22 331 335 331 332 236,300
2022/09/21 333 335 331 332 227,300
2022/09/20 333 336 333 335 226,000
2022/09/16 330 333 329 332 397,100
2022/09/15 331 332 330 330 123,600
2022/09/14 331 334 330 330 262,400
2022/09/13 335 337 333 336 133,700
2022/09/12 335 335 332 335 169,900
2022/09/09 329 335 329 332 405,900
2022/09/08 330 334 330 334 285,900
2022/09/07 333 334 327 327 238,000
2022/09/06 330 335 330 332 192,300
2022/09/05 330 332 329 329 159,900
2022/09/02 335 335 332 333 203,500
2022/09/01 334 335 332 332 330,400
2022/08/31 335 337 334 335 317,300
2022/08/30 337 338 336 336 182,800
2022/08/29 337 337 334 334 360,200
2022/08/26 340 341 338 341 157,200
2022/08/25 341 342 338 340 235,500
2022/08/24 341 342 340 341 129,600
2022/08/23 341 343 338 340 292,800
2022/08/22 341 344 340 344 176,600
2022/08/19 345 347 342 343 147,800
2022/08/18 347 347 344 344 189,400
2022/08/17 344 348 344 348 329,400
2022/08/16 346 346 342 343 170,800
2022/08/15 346 347 343 347 188,500
2022/08/12 344 347 344 346 316,800
2022/08/10 339 341 337 338 156,100
2022/08/09 345 346 338 340 216,000
2022/08/08 343 346 342 345 183,900
2022/08/05 339 343 338 343 246,600
2022/08/04 340 340 335 339 122,600
2022/08/03 340 341 336 336 189,400
2022/08/02 341 341 337 338 288,700
2022/08/01 341 342 338 342 252,400
2022/07/29 344 344 338 339 279,800
2022/07/28 344 345 337 343 409,100
2022/07/27 350 350 342 342 406,700
2022/07/26 352 354 348 350 204,000
2022/07/25 352 352 348 351 232,600
2022/07/22 349 351 348 351 249,700
2022/07/21 347 350 345 350 195,600
2022/07/20 348 350 347 350 332,900
2022/07/19 345 345 341 344 93,000
2022/07/15 345 347 341 341 115,300
2022/07/14 344 346 342 343 138,900
2022/07/13 344 346 341 344 173,400
2022/07/12 348 348 341 342 247,400
2022/07/11 348 350 346 349 247,500
2022/07/08 346 349 343 345 400,400
2022/07/07 344 346 343 345 251,600
2022/07/06 340 344 340 342 215,300
2022/07/05 343 344 341 342 248,200
2022/07/04 339 343 339 342 318,000
2022/07/01 337 340 333 335 268,100
2022/06/30 339 342 338 338 223,700
2022/06/29 342 344 337 339 391,600
2022/06/28 341 344 341 344 175,700
2022/06/27 343 345 341 344 221,200
2022/06/24 339 341 337 338 452,300
2022/06/23 331 338 331 338 136,000
2022/06/22 335 338 332 332 213,900
2022/06/21 328 335 327 333 278,400
2022/06/20 330 330 324 326 291,300
2022/06/17 333 334 326 326 1,008,400
2022/06/16 338 340 335 336 189,400
2022/06/15 335 338 334 334 233,300
2022/06/14 333 337 332 334 262,300
2022/06/13 336 339 336 337 228,200
2022/06/10 341 343 339 340 317,000
2022/06/09 344 347 344 344 273,000
2022/06/08 346 349 345 348 211,000
2022/06/07 343 347 343 345 284,300
2022/06/06 340 343 340 342 227,700
2022/06/03 346 348 342 342 301,400
2022/06/02 347 349 342 346 241,600
2022/06/01 343 350 343 350 224,400
2022/05/31 350 353 342 342 297,400
2022/05/30 370 370 348 350 1,054,500
2022/05/27 348 348 344 346 232,100
2022/05/26 349 349 343 344 300,800
2022/05/25 340 343 339 343 334,100
2022/05/24 343 343 336 336 182,700
2022/05/23 345 346 340 343 160,800
2022/05/20 333 341 333 340 204,800
2022/05/19 336 336 331 333 297,000
2022/05/18 345 345 339 341 269,000
2022/05/17 345 347 341 341 259,400
2022/05/16 354 354 344 347 229,900
2022/05/13 343 355 341 355 285,000
2022/05/12 345 347 340 340 197,000
2022/05/11 355 355 347 347 193,300
2022/05/10 347 359 345 358 312,300
2022/05/09 358 358 350 351 221,100
2022/05/06 355 358 353 358 227,000
2022/05/02 347 354 347 354 335,700
2022/04/28 344 350 342 349 435,700
2022/04/27 353 353 338 342 700,100
2022/04/26 362 362 356 356 259,500
2022/04/25 361 363 359 359 312,000
2022/04/22 362 366 362 366 169,700
2022/04/21 368 369 366 368 190,100
2022/04/20 369 369 363 364 203,000
2022/04/19 363 365 359 365 209,700
2022/04/18 360 362 357 359 197,000
2022/04/15 362 365 361 362 185,600
2022/04/14 363 365 363 365 127,100
2022/04/13 363 363 359 363 260,800
2022/04/12 362 365 360 361 226,200
2022/04/11 362 365 362 363 235,700
2022/04/08 365 365 361 362 261,800
2022/04/07 367 367 361 363 272,700
2022/04/06 374 374 369 369 238,400
2022/04/05 379 380 375 376 267,700
2022/04/04 373 377 372 376 228,000
2022/04/01 368 376 364 375 348,200
2022/03/31 375 379 370 370 448,800
2022/03/30 380 384 373 377 525,300
2022/03/29 398 398 392 395 427,600
2022/03/28 395 398 393 396 350,300
2022/03/25 399 399 392 394 287,600
2022/03/24 394 396 389 394 286,100
2022/03/23 398 399 396 398 294,600
2022/03/22 393 395 386 394 550,800
2022/03/18 396 399 387 387 550,100
2022/03/17 398 401 393 400 512,600
2022/03/16 392 393 389 390 278,300
2022/03/15 384 392 384 390 263,700
2022/03/14 378 384 378 381 231,400
2022/03/11 370 377 370 375 341,800
2022/03/10 370 376 369 376 307,200
2022/03/09 362 367 360 364 342,100
2022/03/08 366 369 359 362 407,400
2022/03/07 375 376 366 368 407,400
2022/03/04 381 382 378 378 261,700
2022/03/03 380 385 378 381 276,300
2022/03/02 379 380 375 376 462,900
2022/03/01 395 395 383 383 363,200
2022/02/28 386 392 381 392 275,400
2022/02/25 389 389 381 385 290,200
2022/02/24 385 387 379 385 254,500
2022/02/22 388 390 386 386 178,900
2022/02/21 387 393 386 391 118,500
2022/02/18 388 393 387 391 174,700
2022/02/17 396 396 389 390 133,500
2022/02/16 396 399 395 399 178,800
2022/02/15 394 395 389 391 240,000
2022/02/14 387 393 385 390 277,900
2022/02/10 399 400 391 395 215,000
2022/02/09 397 399 393 395 244,600
2022/02/08 390 395 390 395 180,400
2022/02/07 383 389 383 389 130,500
2022/02/04 384 387 383 386 104,000
2022/02/03 384 388 384 384 149,100
2022/02/02 380 387 380 387 225,400
2022/02/01 383 384 380 381 163,200
2022/01/31 385 385 378 380 238,300
2022/01/28 376 386 376 384 336,800
2022/01/27 379 381 368 368 378,900
2022/01/26 380 381 375 375 173,800
2022/01/25 385 385 377 380 293,200
2022/01/24 382 387 381 384 159,700
2022/01/21 387 387 382 387 183,400
2022/01/20 385 389 383 386 216,100
2022/01/19 388 391 382 385 328,600
2022/01/18 400 401 392 392 259,600
2022/01/17 399 402 395 396 190,000
2022/01/14 399 399 393 399 280,400
2022/01/13 400 403 397 401 219,200
2022/01/12 402 406 396 399 483,500
2022/01/11 393 400 391 400 208,700
2022/01/07 391 396 389 393 221,400
2022/01/06 393 396 387 388 266,400
2022/01/05 390 399 390 398 381,600
2022/01/04 388 389 384 389 161,100

このページの先頭へ