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 |
---|---|---|---|---|---|
2023/12/29 | 680 | 687 | 679 | 685 | 420,100 |
2023/12/28 | 687 | 687 | 674 | 679 | 504,200 |
2023/12/27 | 699 | 699 | 689 | 692 | 418,700 |
2023/12/26 | 704 | 704 | 691 | 697 | 381,900 |
2023/12/25 | 712 | 715 | 699 | 702 | 270,200 |
2023/12/22 | 700 | 712 | 700 | 703 | 410,400 |
2023/12/21 | 701 | 704 | 696 | 697 | 381,800 |
2023/12/20 | 703 | 713 | 700 | 706 | 537,200 |
2023/12/19 | 702 | 709 | 696 | 701 | 419,400 |
2023/12/18 | 695 | 703 | 687 | 702 | 563,500 |
2023/12/15 | 702 | 708 | 695 | 701 | 845,600 |
2023/12/14 | 713 | 717 | 701 | 704 | 683,700 |
2023/12/13 | 723 | 730 | 713 | 713 | 615,500 |
2023/12/12 | 718 | 729 | 713 | 725 | 1,342,700 |
2023/12/11 | 706 | 713 | 706 | 710 | 416,400 |
2023/12/08 | 711 | 714 | 693 | 696 | 606,100 |
2023/12/07 | 704 | 716 | 704 | 711 | 458,000 |
2023/12/06 | 693 | 717 | 693 | 713 | 856,000 |
2023/12/05 | 714 | 721 | 693 | 693 | 599,900 |
2023/12/04 | 718 | 720 | 707 | 714 | 431,100 |
2023/12/01 | 715 | 727 | 715 | 720 | 616,700 |
2023/11/30 | 702 | 717 | 702 | 714 | 611,500 |
2023/11/29 | 707 | 714 | 701 | 702 | 384,800 |
2023/11/28 | 719 | 721 | 707 | 707 | 466,400 |
2023/11/27 | 720 | 727 | 712 | 717 | 432,600 |
2023/11/24 | 711 | 721 | 710 | 718 | 476,200 |
2023/11/22 | 705 | 720 | 705 | 711 | 472,400 |
2023/11/21 | 720 | 721 | 699 | 707 | 639,500 |
2023/11/20 | 698 | 726 | 698 | 721 | 1,265,900 |
2023/11/17 | 681 | 701 | 681 | 700 | 535,000 |
2023/11/16 | 695 | 700 | 679 | 684 | 552,800 |
2023/11/15 | 707 | 710 | 700 | 701 | 572,700 |
2023/11/14 | 711 | 715 | 691 | 697 | 500,400 |
2023/11/13 | 699 | 709 | 698 | 707 | 399,800 |
2023/11/10 | 691 | 700 | 688 | 699 | 438,000 |
2023/11/09 | 676 | 694 | 674 | 691 | 927,800 |
2023/11/08 | 696 | 701 | 665 | 672 | 1,007,700 |
2023/11/07 | 693 | 704 | 688 | 692 | 767,100 |
2023/11/06 | 693 | 704 | 685 | 697 | 1,214,800 |
2023/11/02 | 709 | 716 | 683 | 683 | 1,139,700 |
2023/11/01 | 697 | 705 | 684 | 704 | 1,342,800 |
2023/10/31 | 652 | 688 | 649 | 677 | 1,861,000 |
2023/10/30 | 703 | 712 | 645 | 657 | 2,423,600 |
2023/10/27 | 692 | 708 | 690 | 708 | 1,020,100 |
2023/10/26 | 693 | 699 | 683 | 685 | 601,300 |
2023/10/25 | 703 | 713 | 694 | 694 | 707,100 |
2023/10/24 | 720 | 720 | 681 | 699 | 947,400 |
2023/10/23 | 705 | 715 | 701 | 705 | 761,100 |
2023/10/20 | 700 | 710 | 698 | 705 | 715,200 |
2023/10/19 | 708 | 716 | 703 | 706 | 569,300 |
2023/10/18 | 721 | 726 | 710 | 720 | 768,300 |
2023/10/17 | 730 | 739 | 699 | 711 | 1,151,600 |
2023/10/16 | 713 | 729 | 712 | 724 | 1,158,000 |
2023/10/13 | 729 | 735 | 718 | 720 | 1,027,800 |
2023/10/12 | 730 | 733 | 719 | 733 | 741,400 |
2023/10/11 | 721 | 733 | 714 | 723 | 1,347,100 |
2023/10/10 | 713 | 730 | 710 | 730 | 1,085,700 |
2023/10/06 | 695 | 703 | 680 | 702 | 1,090,800 |
2023/10/05 | 660 | 696 | 658 | 688 | 1,366,600 |
2023/10/04 | 668 | 679 | 649 | 651 | 1,435,400 |
2023/10/03 | 692 | 694 | 676 | 688 | 1,075,100 |
2023/10/02 | 700 | 715 | 697 | 697 | 923,000 |
2023/09/29 | 731 | 731 | 690 | 695 | 1,468,100 |
2023/09/28 | 729 | 746 | 722 | 735 | 1,535,300 |
2023/09/27 | 720 | 736 | 705 | 736 | 1,390,500 |
2023/09/26 | 711 | 728 | 710 | 722 | 1,026,200 |
2023/09/25 | 719 | 720 | 704 | 719 | 1,084,700 |
2023/09/22 | 698 | 722 | 695 | 717 | 1,673,200 |
2023/09/21 | 694 | 713 | 693 | 699 | 1,155,000 |
2023/09/20 | 713 | 713 | 689 | 693 | 1,612,400 |
2023/09/19 | 677 | 700 | 674 | 697 | 1,895,200 |
2023/09/15 | 674 | 684 | 669 | 671 | 1,186,200 |
2023/09/14 | 660 | 669 | 658 | 666 | 493,300 |
2023/09/13 | 660 | 665 | 653 | 656 | 812,000 |
2023/09/12 | 650 | 656 | 640 | 655 | 965,400 |
2023/09/11 | 629 | 644 | 627 | 644 | 884,000 |
2023/09/08 | 614 | 628 | 613 | 625 | 1,493,500 |
2023/09/07 | 602 | 615 | 602 | 608 | 1,286,000 |
2023/09/06 | 588 | 610 | 588 | 605 | 1,475,800 |
2023/09/05 | 586 | 589 | 580 | 585 | 477,200 |
2023/09/04 | 580 | 588 | 580 | 586 | 613,900 |
2023/09/01 | 572 | 582 | 571 | 582 | 630,500 |
2023/08/31 | 576 | 578 | 569 | 576 | 889,700 |
2023/08/30 | 576 | 581 | 576 | 581 | 620,600 |
2023/08/29 | 575 | 577 | 570 | 576 | 655,600 |
2023/08/28 | 557 | 579 | 557 | 576 | 1,268,300 |
2023/08/25 | 547 | 559 | 546 | 556 | 680,300 |
2023/08/24 | 555 | 559 | 548 | 549 | 711,000 |
2023/08/23 | 546 | 557 | 546 | 557 | 753,300 |
2023/08/22 | 538 | 546 | 535 | 546 | 346,200 |
2023/08/21 | 540 | 544 | 538 | 540 | 518,800 |
2023/08/18 | 530 | 540 | 530 | 538 | 489,800 |
2023/08/17 | 538 | 538 | 526 | 535 | 536,300 |
2023/08/16 | 539 | 544 | 538 | 538 | 353,400 |
2023/08/15 | 542 | 553 | 540 | 546 | 592,600 |
2023/08/14 | 545 | 553 | 542 | 542 | 696,500 |
2023/08/10 | 540 | 547 | 535 | 546 | 454,600 |
2023/08/09 | 546 | 547 | 539 | 542 | 492,200 |
2023/08/08 | 553 | 557 | 550 | 552 | 434,800 |
2023/08/07 | 551 | 554 | 544 | 548 | 543,300 |
2023/08/04 | 539 | 557 | 538 | 556 | 775,200 |
2023/08/03 | 540 | 544 | 536 | 537 | 762,200 |
2023/08/02 | 549 | 550 | 533 | 540 | 1,460,300 |
2023/08/01 | 563 | 569 | 552 | 554 | 1,304,000 |
2023/07/31 | 541 | 573 | 541 | 566 | 2,242,000 |
2023/07/28 | 513 | 538 | 513 | 534 | 1,830,100 |
2023/07/27 | 513 | 521 | 510 | 520 | 589,800 |
2023/07/26 | 521 | 521 | 514 | 515 | 479,500 |
2023/07/25 | 511 | 527 | 510 | 522 | 1,525,400 |
2023/07/24 | 511 | 513 | 507 | 509 | 448,900 |
2023/07/21 | 512 | 515 | 505 | 507 | 682,800 |
2023/07/20 | 510 | 517 | 509 | 510 | 844,800 |
2023/07/19 | 496 | 511 | 496 | 511 | 1,574,300 |
2023/07/18 | 486 | 494 | 486 | 493 | 727,400 |
2023/07/14 | 486 | 489 | 482 | 485 | 540,500 |
2023/07/13 | 486 | 487 | 482 | 483 | 336,500 |
2023/07/12 | 486 | 487 | 482 | 484 | 270,400 |
2023/07/11 | 485 | 487 | 482 | 482 | 328,700 |
2023/07/10 | 484 | 486 | 481 | 482 | 488,400 |
2023/07/07 | 479 | 483 | 475 | 480 | 578,500 |
2023/07/06 | 480 | 486 | 480 | 483 | 580,100 |
2023/07/05 | 483 | 487 | 481 | 485 | 379,500 |
2023/07/04 | 481 | 487 | 477 | 485 | 553,100 |
2023/07/03 | 480 | 483 | 477 | 480 | 300,800 |
2023/06/30 | 477 | 479 | 472 | 477 | 452,300 |
2023/06/29 | 481 | 483 | 473 | 477 | 772,200 |
2023/06/28 | 460 | 484 | 459 | 483 | 1,373,200 |
2023/06/27 | 461 | 461 | 454 | 457 | 336,900 |
2023/06/26 | 468 | 468 | 460 | 461 | 438,400 |
2023/06/23 | 475 | 475 | 464 | 467 | 955,200 |
2023/06/22 | 477 | 481 | 471 | 472 | 592,400 |
2023/06/21 | 476 | 477 | 471 | 475 | 694,500 |
2023/06/20 | 480 | 482 | 476 | 478 | 674,500 |
2023/06/19 | 483 | 490 | 477 | 482 | 622,800 |
2023/06/16 | 483 | 485 | 477 | 479 | 1,245,900 |
2023/06/15 | 460 | 491 | 458 | 483 | 1,822,100 |
2023/06/14 | 462 | 463 | 458 | 462 | 643,900 |
2023/06/13 | 466 | 466 | 456 | 456 | 561,200 |
2023/06/12 | 462 | 465 | 459 | 464 | 508,400 |
2023/06/09 | 455 | 459 | 454 | 457 | 616,500 |
2023/06/08 | 456 | 461 | 453 | 454 | 471,900 |
2023/06/07 | 465 | 467 | 454 | 454 | 670,000 |
2023/06/06 | 456 | 462 | 454 | 461 | 645,600 |
2023/06/05 | 461 | 463 | 456 | 457 | 499,800 |
2023/06/02 | 445 | 452 | 444 | 452 | 476,300 |
2023/06/01 | 439 | 446 | 436 | 442 | 736,900 |
2023/05/31 | 436 | 439 | 435 | 437 | 645,400 |
2023/05/30 | 441 | 444 | 436 | 441 | 515,900 |
2023/05/29 | 448 | 448 | 440 | 444 | 531,400 |
2023/05/26 | 457 | 457 | 442 | 443 | 592,800 |
2023/05/25 | 459 | 459 | 452 | 452 | 555,900 |
2023/05/24 | 451 | 462 | 450 | 460 | 897,600 |
2023/05/23 | 448 | 457 | 448 | 456 | 1,229,000 |
2023/05/22 | 438 | 450 | 438 | 448 | 1,074,300 |
2023/05/19 | 432 | 438 | 432 | 438 | 686,200 |
2023/05/18 | 434 | 434 | 427 | 431 | 510,100 |
2023/05/17 | 427 | 432 | 427 | 431 | 423,000 |
2023/05/16 | 431 | 431 | 427 | 428 | 249,100 |
2023/05/15 | 430 | 434 | 427 | 428 | 541,700 |
2023/05/12 | 433 | 433 | 421 | 423 | 730,300 |
2023/05/11 | 432 | 435 | 431 | 434 | 340,000 |
2023/05/10 | 436 | 436 | 431 | 434 | 382,900 |
2023/05/09 | 429 | 436 | 429 | 434 | 472,700 |
2023/05/08 | 422 | 429 | 421 | 429 | 636,200 |
2023/05/02 | 423 | 423 | 418 | 421 | 556,900 |
2023/05/01 | 428 | 429 | 420 | 423 | 842,200 |
2023/04/28 | 429 | 429 | 416 | 426 | 1,408,200 |
2023/04/27 | 456 | 460 | 413 | 423 | 2,711,800 |
2023/04/26 | 464 | 466 | 458 | 464 | 1,310,900 |
2023/04/25 | 471 | 475 | 469 | 472 | 639,000 |
2023/04/24 | 472 | 474 | 469 | 469 | 470,000 |
2023/04/21 | 467 | 475 | 464 | 475 | 704,500 |
2023/04/20 | 468 | 472 | 467 | 467 | 512,500 |
2023/04/19 | 460 | 468 | 460 | 468 | 489,200 |
2023/04/18 | 459 | 466 | 458 | 465 | 604,700 |
2023/04/17 | 462 | 463 | 458 | 459 | 562,000 |
2023/04/14 | 465 | 466 | 460 | 461 | 666,800 |
2023/04/13 | 464 | 467 | 461 | 467 | 558,900 |
2023/04/12 | 470 | 472 | 463 | 463 | 595,300 |
2023/04/11 | 464 | 470 | 463 | 470 | 732,400 |
2023/04/10 | 462 | 465 | 458 | 461 | 552,400 |
2023/04/07 | 452 | 461 | 450 | 458 | 713,800 |
2023/04/06 | 451 | 457 | 449 | 453 | 904,800 |
2023/04/05 | 461 | 461 | 451 | 452 | 1,010,200 |
2023/04/04 | 466 | 469 | 460 | 465 | 970,600 |
2023/04/03 | 475 | 483 | 470 | 472 | 1,613,200 |
2023/03/31 | 460 | 474 | 459 | 471 | 2,295,800 |
2023/03/30 | 460 | 463 | 446 | 457 | 2,965,500 |
2023/03/29 | 496 | 501 | 473 | 480 | 4,152,900 |
2023/03/28 | 515 | 517 | 485 | 494 | 9,422,600 |
2023/03/27 | 481 | 481 | 481 | 481 | 328,200 |
2023/03/24 | 398 | 402 | 397 | 401 | 250,900 |
2023/03/23 | 396 | 401 | 394 | 401 | 229,100 |
2023/03/22 | 402 | 404 | 399 | 399 | 375,600 |
2023/03/20 | 400 | 403 | 390 | 390 | 310,100 |
2023/03/17 | 400 | 407 | 399 | 402 | 620,000 |
2023/03/16 | 398 | 403 | 397 | 402 | 364,900 |
2023/03/15 | 414 | 418 | 405 | 406 | 452,400 |
2023/03/14 | 413 | 415 | 405 | 412 | 638,000 |
2023/03/13 | 420 | 421 | 412 | 421 | 436,200 |
2023/03/10 | 435 | 437 | 425 | 427 | 647,400 |
2023/03/09 | 433 | 443 | 433 | 442 | 500,500 |
2023/03/08 | 432 | 434 | 427 | 432 | 288,900 |
2023/03/07 | 427 | 433 | 425 | 432 | 426,800 |
2023/03/06 | 440 | 441 | 429 | 433 | 528,700 |
2023/03/03 | 434 | 440 | 432 | 438 | 495,500 |
2023/03/02 | 439 | 442 | 430 | 431 | 391,800 |
2023/03/01 | 435 | 440 | 434 | 437 | 283,600 |
2023/02/28 | 440 | 441 | 436 | 437 | 608,700 |
2023/02/27 | 440 | 445 | 436 | 438 | 355,600 |
2023/02/24 | 441 | 448 | 439 | 440 | 453,300 |
2023/02/22 | 446 | 449 | 435 | 437 | 465,300 |
2023/02/21 | 450 | 454 | 447 | 450 | 324,700 |
2023/02/20 | 443 | 449 | 441 | 447 | 330,000 |
2023/02/17 | 441 | 448 | 440 | 443 | 388,500 |
2023/02/16 | 443 | 444 | 441 | 444 | 290,700 |
2023/02/15 | 448 | 449 | 442 | 442 | 244,200 |
2023/02/14 | 445 | 450 | 445 | 447 | 246,000 |
2023/02/13 | 439 | 447 | 439 | 442 | 344,200 |
2023/02/10 | 430 | 441 | 429 | 439 | 397,100 |
2023/02/09 | 421 | 433 | 421 | 430 | 480,200 |
2023/02/08 | 421 | 424 | 421 | 422 | 223,500 |
2023/02/07 | 420 | 424 | 420 | 421 | 212,700 |
2023/02/06 | 416 | 421 | 416 | 420 | 367,200 |
2023/02/03 | 417 | 418 | 410 | 412 | 355,000 |
2023/02/02 | 412 | 421 | 412 | 418 | 303,000 |
2023/02/01 | 420 | 422 | 411 | 412 | 339,600 |
2023/01/31 | 414 | 422 | 413 | 419 | 494,700 |
2023/01/30 | 428 | 433 | 407 | 411 | 802,700 |
2023/01/27 | 428 | 428 | 424 | 427 | 280,200 |
2023/01/26 | 427 | 429 | 425 | 428 | 280,100 |
2023/01/25 | 421 | 428 | 418 | 427 | 438,700 |
2023/01/24 | 417 | 425 | 414 | 421 | 547,600 |
2023/01/23 | 417 | 418 | 413 | 415 | 367,200 |
2023/01/20 | 410 | 414 | 406 | 413 | 276,800 |
2023/01/19 | 414 | 418 | 409 | 410 | 574,400 |
2023/01/18 | 412 | 414 | 405 | 411 | 398,200 |
2023/01/17 | 408 | 413 | 407 | 412 | 499,900 |
2023/01/16 | 402 | 410 | 402 | 406 | 289,100 |
2023/01/13 | 400 | 410 | 400 | 405 | 443,500 |
2023/01/12 | 401 | 404 | 398 | 404 | 268,500 |
2023/01/11 | 398 | 402 | 396 | 401 | 247,200 |
2023/01/10 | 390 | 400 | 390 | 396 | 365,500 |
2023/01/06 | 387 | 393 | 386 | 388 | 357,500 |
2023/01/05 | 383 | 389 | 381 | 388 | 338,000 |
2023/01/04 | 381 | 387 | 377 | 384 | 369,500 |