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
2026/05/15 922 950 921 930 570,500
2026/05/14 910 923 906 910 422,000
2026/05/13 906 919 902 910 302,000
2026/05/12 900 907 892 892 262,900
2026/05/11 888 899 880 898 315,900
2026/05/08 918 918 886 890 506,800
2026/05/07 920 932 913 923 418,100
2026/05/01 900 912 880 905 431,300
2026/04/30 928 929 898 904 588,800
2026/04/28 895 935 889 933 818,600
2026/04/27 883 895 880 891 321,600
2026/04/24 877 887 873 883 312,400
2026/04/23 878 885 872 883 309,100
2026/04/22 895 897 879 881 312,300
2026/04/21 909 911 893 895 347,900
2026/04/20 915 917 900 901 281,800
2026/04/17 912 915 899 911 301,800
2026/04/16 918 928 915 915 344,700
2026/04/15 914 924 903 903 395,200
2026/04/14 901 909 899 899 368,800
2026/04/13 900 909 890 891 254,000
2026/04/10 902 912 901 903 278,800
2026/04/09 920 930 898 899 680,300
2026/04/08 915 925 908 916 700,000
2026/04/07 888 895 884 889 361,500
2026/04/06 870 885 868 880 312,400
2026/04/03 859 872 858 866 405,800
2026/03/27 874 908 861 898 1,867,000
2026/03/26 872 874 854 867 269,400
2026/03/25 866 875 862 872 386,300
2026/03/24 856 857 835 843 322,100
2026/03/23 840 848 825 830 459,800
2026/03/19 871 884 867 874 500,200
2026/03/18 875 898 875 897 498,800
2026/03/17 859 872 859 865 313,300
2026/03/16 846 852 839 849 362,200
2026/03/13 836 859 836 850 305,000
2026/03/12 870 873 850 856 339,900
2026/03/11 886 900 877 878 340,700
2026/03/10 854 876 849 871 421,100
2026/03/09 816 845 814 837 593,100
2026/03/06 850 877 842 876 447,700
2026/03/05 873 889 857 863 674,900
2026/03/04 865 884 828 833 746,600
2026/03/03 946 952 906 910 750,900
2026/03/02 952 956 936 953 519,000
2026/02/27 960 997 955 997 722,200
2026/02/26 965 970 957 957 354,200
2026/02/25 961 961 942 956 497,400
2026/02/24 960 962 940 955 556,000
2026/02/20 965 969 953 956 390,700
2026/02/19 961 984 958 980 397,200
2026/02/18 968 970 952 957 384,300
2026/02/17 948 969 946 956 310,600
2026/02/16 959 959 943 948 325,900
2026/02/13 974 978 951 954 326,700
2026/02/12 960 986 950 981 346,000
2026/02/10 965 977 961 974 484,000
2026/02/09 951 958 937 951 481,400
2026/02/06 915 936 910 931 357,300
2026/02/05 925 932 910 915 270,000
2026/02/04 912 925 901 914 412,700
2026/02/03 897 917 892 907 646,800
2026/02/02 894 897 872 874 457,900
2026/01/30 882 896 875 884 441,800
2026/01/29 841 889 836 886 758,100
2026/01/28 840 848 835 845 312,400
2026/01/27 835 847 825 845 293,000
2026/01/26 847 861 841 841 518,400
2026/01/23 862 876 858 869 351,200
2026/01/22 839 866 833 862 428,000
2026/01/21 830 831 810 824 448,000
2026/01/20 866 866 844 845 416,900
2026/01/19 876 882 866 866 370,100
2026/01/16 850 879 850 876 547,300
2026/01/15 835 854 830 848 332,600
2026/01/14 829 835 820 833 373,700
2026/01/13 814 830 812 829 651,400
2026/01/09 795 798 789 793 241,400
2026/01/08 795 804 788 792 292,200
2026/01/07 787 810 786 806 383,800
2026/01/06 770 802 770 795 419,700
2026/01/05 761 771 759 767 332,300

このページの先頭へ