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

丸三証券(8613)の株価時系列情報

丸三証券(8613)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
2026/09/14 1,301 1,301 1,284 1,298 221,900
2026/09/11 1,276 1,303 1,270 1,292 242,600
2026/09/10 1,292 1,299 1,277 1,294 186,700
2026/09/09 1,300 1,301 1,288 1,290 230,300
2026/09/08 1,310 1,323 1,300 1,304 203,900
2026/09/07 1,317 1,320 1,302 1,314 173,900
2026/09/04 1,295 1,315 1,293 1,315 219,100
2026/09/03 1,285 1,298 1,278 1,289 162,500
2026/09/02 1,296 1,298 1,275 1,280 370,000
2026/09/01 1,301 1,311 1,296 1,310 242,800
2026/08/31 1,318 1,318 1,295 1,306 276,200
2026/08/28 1,300 1,328 1,295 1,326 291,700
2026/08/27 1,284 1,310 1,282 1,305 321,600
2026/08/26 1,269 1,284 1,267 1,280 207,200
2026/08/25 1,270 1,277 1,252 1,261 194,100
2026/08/24 1,270 1,273 1,261 1,264 197,400
2026/08/21 1,252 1,266 1,242 1,265 260,600
2026/08/20 1,237 1,252 1,235 1,252 316,400
2026/08/19 1,218 1,235 1,203 1,230 305,100
2026/08/18 1,209 1,226 1,209 1,218 134,600
2026/08/17 1,221 1,221 1,209 1,209 147,100
2026/08/14 1,210 1,222 1,202 1,219 150,900
2026/08/13 1,205 1,219 1,199 1,219 182,500
2026/08/12 1,225 1,229 1,197 1,201 275,500
2026/08/10 1,220 1,232 1,213 1,220 195,800
2026/08/07 1,211 1,223 1,199 1,219 279,900
2026/08/06 1,186 1,204 1,181 1,204 198,000
2026/08/05 1,200 1,207 1,186 1,191 282,400
2026/08/04 1,209 1,211 1,187 1,189 329,200
2026/08/03 1,208 1,216 1,185 1,212 359,800
2026/07/31 1,178 1,230 1,170 1,216 701,300
2026/07/30 1,142 1,189 1,126 1,177 789,600
2026/07/29 1,136 1,142 1,126 1,142 223,700
2026/07/28 1,140 1,141 1,126 1,128 218,800
2026/07/27 1,141 1,145 1,129 1,140 179,100
2026/07/24 1,131 1,140 1,125 1,136 240,800
2026/07/23 1,145 1,157 1,132 1,138 233,000
2026/07/22 1,141 1,159 1,138 1,147 294,000
2026/07/21 1,141 1,149 1,135 1,140 328,200
2026/07/17 1,154 1,161 1,127 1,141 559,300
2026/07/16 1,162 1,169 1,152 1,160 526,400
2026/07/15 1,140 1,166 1,140 1,164 529,000
2026/07/14 1,120 1,134 1,118 1,126 246,300
2026/07/13 1,124 1,134 1,118 1,119 271,600
2026/07/10 1,108 1,127 1,104 1,119 387,800
2026/07/09 1,105 1,107 1,098 1,102 234,400
2026/07/08 1,098 1,119 1,095 1,108 440,700
2026/07/07 1,110 1,115 1,095 1,095 452,500
2026/07/06 1,088 1,110 1,084 1,106 456,200
2026/07/03 1,070 1,082 1,069 1,080 196,100
2026/07/02 1,086 1,088 1,069 1,073 229,000
2026/07/01 1,079 1,087 1,077 1,079 216,800
2026/06/30 1,075 1,081 1,071 1,074 212,800
2026/06/29 1,063 1,074 1,060 1,074 248,900
2026/06/26 1,061 1,069 1,053 1,056 261,300
2026/06/25 1,045 1,064 1,044 1,059 217,500
2026/06/24 1,042 1,055 1,042 1,043 269,800
2026/06/23 1,052 1,052 1,040 1,043 214,500
2026/06/22 1,040 1,051 1,038 1,050 159,200
2026/06/19 1,053 1,060 1,040 1,040 197,800
2026/06/18 1,056 1,064 1,050 1,054 168,500
2026/06/17 1,070 1,075 1,056 1,056 243,800
2026/06/16 1,065 1,077 1,059 1,064 258,800
2026/06/15 1,067 1,073 1,061 1,069 237,300
2026/06/12 1,060 1,066 1,054 1,057 218,600
2026/06/11 1,046 1,055 1,038 1,055 172,600
2026/06/10 1,055 1,061 1,042 1,048 208,000
2026/06/09 1,047 1,059 1,046 1,051 226,400
2026/06/08 1,041 1,048 1,030 1,041 228,100
2026/06/05 1,049 1,064 1,049 1,054 229,700
2026/06/04 1,045 1,047 1,039 1,044 163,400
2026/06/03 1,046 1,052 1,041 1,048 139,000
2026/06/02 1,030 1,043 1,023 1,043 241,900
2026/06/01 1,035 1,039 1,024 1,034 213,300
2026/05/29 1,038 1,048 1,037 1,037 169,400
2026/05/28 1,051 1,051 1,032 1,038 220,400
2026/05/27 1,053 1,056 1,046 1,051 215,400
2026/05/26 1,053 1,065 1,049 1,054 230,300
2026/05/25 1,063 1,064 1,052 1,058 248,200
2026/05/22 1,040 1,064 1,035 1,063 319,300
2026/05/21 1,038 1,049 1,038 1,039 170,600
2026/05/20 1,036 1,038 1,022 1,033 283,500
2026/05/19 1,040 1,048 1,033 1,039 243,700
2026/05/18 1,058 1,062 1,033 1,033 323,100
2026/05/15 1,064 1,075 1,054 1,063 269,600
2026/05/14 1,054 1,063 1,052 1,061 166,200
2026/05/13 1,046 1,062 1,045 1,061 220,200
2026/05/12 1,048 1,053 1,041 1,048 268,600
2026/05/11 1,028 1,048 1,027 1,044 281,500
2026/05/08 1,035 1,036 1,023 1,031 279,200
2026/05/07 1,047 1,050 1,034 1,035 256,400
2026/05/01 1,039 1,047 1,028 1,047 315,200
2026/04/30 1,043 1,050 1,031 1,045 290,400
2026/04/28 1,028 1,050 1,024 1,048 273,200
2026/04/27 1,024 1,028 1,019 1,025 301,800
2026/04/24 1,030 1,035 1,021 1,024 256,200
2026/04/23 1,025 1,035 1,021 1,031 207,300
2026/04/22 1,045 1,046 1,024 1,028 253,900
2026/04/21 1,056 1,061 1,048 1,048 231,600
2026/04/20 1,078 1,079 1,055 1,055 208,000
2026/04/17 1,081 1,088 1,068 1,077 288,600
2026/04/16 1,080 1,098 1,080 1,085 713,000
2026/04/15 1,066 1,078 1,061 1,062 335,600
2026/04/14 1,060 1,067 1,052 1,055 276,500
2026/04/13 1,060 1,070 1,045 1,047 222,000
2026/04/10 1,085 1,091 1,060 1,060 388,900
2026/04/09 1,086 1,096 1,078 1,078 398,500
2026/04/08 1,072 1,086 1,072 1,083 833,400
2026/04/07 1,061 1,069 1,056 1,066 388,200
2026/04/06 1,047 1,063 1,047 1,055 377,900
2026/04/03 1,041 1,056 1,041 1,047 343,000
2026/03/27 1,069 1,074 1,058 1,065 1,991,300
2026/03/26 1,083 1,084 1,058 1,065 1,107,800
2026/03/25 1,076 1,081 1,068 1,075 742,600
2026/03/24 1,078 1,078 1,058 1,066 616,600
2026/03/23 1,060 1,060 1,037 1,050 1,017,200
2026/03/19 1,070 1,072 1,060 1,064 793,300
2026/03/18 1,070 1,079 1,057 1,079 693,600
2026/03/17 1,057 1,063 1,046 1,047 857,600
2026/03/16 1,012 1,021 1,008 1,010 369,000
2026/03/13 1,010 1,022 1,008 1,011 316,700
2026/03/12 1,042 1,042 1,019 1,021 425,600
2026/03/11 1,048 1,056 1,042 1,042 259,700
2026/03/10 1,047 1,048 1,033 1,043 274,300
2026/03/09 1,005 1,026 1,002 1,025 594,100
2026/03/06 1,042 1,051 1,031 1,045 263,300
2026/03/05 1,054 1,063 1,041 1,053 475,900
2026/03/04 1,045 1,050 1,004 1,018 670,200
2026/03/03 1,095 1,099 1,065 1,066 488,800
2026/03/02 1,099 1,104 1,083 1,100 398,700
2026/02/27 1,096 1,120 1,091 1,118 420,300
2026/02/26 1,095 1,096 1,089 1,091 189,500
2026/02/25 1,088 1,092 1,082 1,087 309,800
2026/02/24 1,084 1,089 1,069 1,083 300,100
2026/02/20 1,097 1,097 1,080 1,081 298,300
2026/02/19 1,099 1,106 1,094 1,104 187,000
2026/02/18 1,097 1,102 1,096 1,100 231,500
2026/02/17 1,099 1,107 1,086 1,087 287,300
2026/02/16 1,091 1,099 1,085 1,096 295,300
2026/02/13 1,095 1,098 1,084 1,087 210,600
2026/02/12 1,100 1,108 1,096 1,097 209,800
2026/02/10 1,087 1,103 1,087 1,102 397,200
2026/02/09 1,093 1,098 1,081 1,082 256,300
2026/02/06 1,072 1,075 1,065 1,075 196,000
2026/02/05 1,083 1,085 1,072 1,072 207,200
2026/02/04 1,066 1,082 1,062 1,075 301,700
2026/02/03 1,056 1,069 1,053 1,065 250,000
2026/02/02 1,063 1,067 1,047 1,049 243,500
2026/01/30 1,055 1,062 1,040 1,057 205,600
2026/01/29 1,040 1,055 1,028 1,051 254,100
2026/01/28 1,041 1,047 1,030 1,043 260,400
2026/01/27 1,045 1,050 1,037 1,047 205,100
2026/01/26 1,061 1,061 1,044 1,051 335,500
2026/01/23 1,078 1,084 1,069 1,071 280,700
2026/01/22 1,065 1,082 1,063 1,078 447,900
2026/01/21 1,065 1,070 1,054 1,061 365,200
2026/01/20 1,079 1,081 1,067 1,069 192,700
2026/01/19 1,074 1,083 1,067 1,078 309,000
2026/01/16 1,073 1,078 1,068 1,075 169,300
2026/01/15 1,068 1,082 1,068 1,071 263,600
2026/01/14 1,060 1,070 1,059 1,070 209,000
2026/01/13 1,061 1,067 1,054 1,060 296,500
2026/01/09 1,044 1,055 1,044 1,048 194,600
2026/01/08 1,046 1,046 1,033 1,043 171,400
2026/01/07 1,040 1,053 1,037 1,046 265,800
2026/01/06 1,030 1,047 1,029 1,041 312,500
2026/01/05 1,020 1,029 1,020 1,023 189,800
2025/12/30 1,020 1,022 1,012 1,015 148,200
2025/12/29 1,022 1,024 1,016 1,021 217,500
2025/12/26 1,009 1,023 1,009 1,018 251,300
2025/12/25 1,010 1,011 1,004 1,010 145,800
2025/12/24 1,010 1,016 1,005 1,006 233,800
2025/12/23 993 1,008 993 1,008 430,500
2025/12/22 994 995 991 992 114,900
2025/12/19 988 993 984 992 161,600
2025/12/18 975 988 974 988 164,300
2025/12/17 979 980 974 977 136,000
2025/12/16 989 989 976 976 160,800
2025/12/15 981 990 981 990 190,600
2025/12/12 983 985 979 980 103,500
2025/12/11 989 990 977 977 148,900
2025/12/10 979 992 974 988 477,700
2025/12/09 977 979 972 977 87,400
2025/12/08 970 978 968 978 191,400
2025/12/05 978 978 965 967 130,400
2025/12/04 963 977 963 977 236,200
2025/12/03 969 973 966 966 118,800
2025/12/02 975 977 967 971 107,300
2025/12/01 978 978 967 970 160,400
2025/11/28 973 980 973 978 166,700
2025/11/27 970 974 969 973 250,800
2025/11/26 955 969 955 969 269,800
2025/11/25 958 961 952 955 205,700
2025/11/21 940 957 940 957 236,800
2025/11/20 941 952 939 946 155,800
2025/11/19 937 940 930 934 98,900
2025/11/18 947 949 934 934 207,800
2025/11/17 950 953 947 950 136,400
2025/11/14 944 952 941 950 112,100
2025/11/13 949 956 947 950 230,100

このページの先頭へ