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 |
|---|---|---|---|---|---|
| 2025/06/13 | 870 | 872 | 864 | 867 | 134,900 |
| 2025/06/12 | 875 | 876 | 870 | 873 | 93,500 |
| 2025/06/11 | 878 | 878 | 870 | 875 | 92,400 |
| 2025/06/10 | 882 | 888 | 877 | 877 | 97,100 |
| 2025/06/09 | 883 | 886 | 876 | 879 | 87,500 |
| 2025/06/06 | 876 | 881 | 876 | 881 | 77,500 |
| 2025/06/05 | 884 | 892 | 877 | 878 | 143,600 |
| 2025/06/04 | 878 | 888 | 876 | 885 | 126,400 |
| 2025/06/03 | 880 | 883 | 875 | 876 | 134,300 |
| 2025/06/02 | 877 | 880 | 874 | 879 | 93,800 |
| 2025/05/30 | 871 | 883 | 871 | 882 | 107,400 |
| 2025/05/29 | 871 | 878 | 871 | 875 | 111,800 |
| 2025/05/28 | 873 | 881 | 870 | 870 | 171,600 |
| 2025/05/27 | 867 | 871 | 865 | 868 | 114,900 |
| 2025/05/26 | 861 | 866 | 860 | 864 | 97,800 |
| 2025/05/23 | 863 | 866 | 857 | 859 | 102,700 |
| 2025/05/22 | 846 | 858 | 843 | 853 | 114,800 |
| 2025/05/21 | 850 | 859 | 850 | 852 | 141,700 |
| 2025/05/20 | 864 | 867 | 849 | 849 | 220,700 |
| 2025/05/19 | 861 | 866 | 858 | 861 | 198,400 |
| 2025/05/16 | 871 | 873 | 859 | 869 | 162,000 |
| 2025/05/15 | 884 | 884 | 869 | 874 | 152,500 |
| 2025/05/14 | 877 | 890 | 869 | 888 | 196,700 |
| 2025/05/13 | 879 | 887 | 877 | 879 | 179,600 |
| 2025/05/12 | 870 | 877 | 865 | 877 | 179,800 |
| 2025/05/09 | 858 | 869 | 858 | 867 | 190,800 |
| 2025/05/08 | 855 | 856 | 846 | 855 | 145,600 |
| 2025/05/07 | 847 | 854 | 839 | 854 | 515,300 |
| 2025/05/02 | 854 | 858 | 847 | 847 | 275,100 |
| 2025/05/01 | 860 | 860 | 853 | 858 | 460,100 |
| 2025/04/30 | 861 | 869 | 855 | 858 | 214,800 |
| 2025/04/28 | 869 | 879 | 851 | 862 | 377,000 |
| 2025/04/25 | 869 | 875 | 867 | 869 | 212,000 |
| 2025/04/24 | 871 | 875 | 864 | 866 | 153,100 |
| 2025/04/23 | 865 | 870 | 862 | 868 | 258,200 |
| 2025/04/22 | 852 | 858 | 851 | 858 | 124,400 |
| 2025/04/21 | 857 | 858 | 845 | 855 | 220,100 |
| 2025/04/18 | 843 | 857 | 841 | 857 | 177,000 |
| 2025/04/17 | 831 | 838 | 828 | 837 | 174,000 |
| 2025/04/16 | 851 | 853 | 826 | 827 | 477,400 |
| 2025/04/15 | 867 | 867 | 855 | 855 | 168,100 |
| 2025/04/14 | 867 | 868 | 859 | 859 | 162,700 |
| 2025/04/11 | 840 | 855 | 820 | 854 | 380,200 |
| 2025/04/10 | 879 | 879 | 846 | 855 | 496,800 |
| 2025/04/09 | 808 | 809 | 784 | 796 | 532,300 |
| 2025/04/08 | 801 | 845 | 801 | 834 | 455,600 |
| 2025/04/07 | 744 | 788 | 735 | 764 | 691,400 |
| 2025/04/04 | 842 | 847 | 799 | 819 | 882,500 |
| 2025/04/03 | 874 | 886 | 864 | 872 | 617,700 |
| 2025/04/02 | 907 | 907 | 896 | 901 | 288,100 |
| 2025/04/01 | 908 | 914 | 900 | 904 | 369,300 |
| 2025/03/31 | 915 | 915 | 897 | 903 | 806,100 |
| 2025/03/28 | 947 | 952 | 935 | 935 | 1,025,500 |
| 2025/03/27 | 984 | 993 | 980 | 989 | 1,439,300 |
| 2025/03/26 | 976 | 981 | 972 | 978 | 786,000 |
| 2025/03/25 | 978 | 982 | 975 | 975 | 594,500 |
| 2025/03/24 | 989 | 989 | 975 | 975 | 892,900 |
| 2025/03/21 | 981 | 989 | 980 | 986 | 456,300 |
| 2025/03/19 | 981 | 986 | 980 | 980 | 502,500 |
| 2025/03/18 | 982 | 984 | 977 | 980 | 595,900 |
| 2025/03/17 | 979 | 986 | 974 | 986 | 366,800 |
| 2025/03/14 | 963 | 972 | 961 | 969 | 215,900 |
| 2025/03/13 | 973 | 975 | 963 | 963 | 253,800 |
| 2025/03/12 | 961 | 969 | 961 | 966 | 193,800 |
| 2025/03/11 | 962 | 966 | 951 | 963 | 418,000 |
| 2025/03/10 | 981 | 981 | 968 | 970 | 381,700 |
| 2025/03/07 | 982 | 988 | 977 | 978 | 397,000 |
| 2025/03/06 | 986 | 990 | 984 | 988 | 223,100 |
| 2025/03/05 | 980 | 983 | 975 | 980 | 174,500 |
| 2025/03/04 | 986 | 986 | 973 | 979 | 247,400 |
| 2025/03/03 | 983 | 988 | 979 | 987 | 197,100 |
| 2025/02/28 | 977 | 983 | 969 | 974 | 319,000 |
| 2025/02/27 | 971 | 980 | 967 | 980 | 153,400 |
| 2025/02/26 | 974 | 976 | 963 | 971 | 313,100 |
| 2025/02/25 | 971 | 980 | 968 | 975 | 210,600 |
| 2025/02/21 | 984 | 986 | 974 | 975 | 413,200 |
| 2025/02/20 | 993 | 996 | 983 | 989 | 314,600 |
| 2025/02/19 | 999 | 1,002 | 993 | 993 | 216,800 |
| 2025/02/18 | 1,002 | 1,004 | 997 | 1,000 | 125,800 |
| 2025/02/17 | 1,003 | 1,007 | 999 | 999 | 119,700 |
| 2025/02/14 | 1,008 | 1,008 | 1,000 | 1,000 | 128,600 |
| 2025/02/13 | 1,001 | 1,007 | 997 | 1,004 | 115,400 |
| 2025/02/12 | 1,005 | 1,005 | 993 | 995 | 155,400 |
| 2025/02/10 | 1,001 | 1,003 | 998 | 1,001 | 123,800 |
| 2025/02/07 | 1,009 | 1,012 | 1,000 | 1,000 | 121,900 |
| 2025/02/06 | 1,015 | 1,020 | 1,009 | 1,009 | 107,500 |
| 2025/02/05 | 1,011 | 1,021 | 1,007 | 1,011 | 144,600 |
| 2025/02/04 | 1,017 | 1,018 | 1,002 | 1,004 | 142,800 |
| 2025/02/03 | 1,011 | 1,017 | 1,006 | 1,008 | 189,000 |
| 2025/01/31 | 1,029 | 1,029 | 1,013 | 1,018 | 241,900 |
| 2025/01/30 | 1,050 | 1,054 | 1,030 | 1,036 | 261,400 |
| 2025/01/29 | 1,054 | 1,060 | 1,050 | 1,051 | 184,500 |
| 2025/01/28 | 1,040 | 1,054 | 1,039 | 1,051 | 199,800 |
| 2025/01/27 | 1,023 | 1,047 | 1,023 | 1,045 | 397,600 |
| 2025/01/24 | 1,020 | 1,028 | 1,016 | 1,017 | 159,400 |
| 2025/01/23 | 1,024 | 1,025 | 1,016 | 1,016 | 174,300 |
| 2025/01/22 | 1,014 | 1,027 | 1,014 | 1,025 | 254,100 |
| 2025/01/21 | 1,009 | 1,015 | 998 | 1,014 | 197,900 |
| 2025/01/20 | 999 | 1,007 | 997 | 1,005 | 203,000 |
| 2025/01/17 | 978 | 993 | 974 | 992 | 212,300 |
| 2025/01/16 | 985 | 994 | 981 | 982 | 188,000 |
| 2025/01/15 | 975 | 987 | 975 | 982 | 214,000 |
| 2025/01/14 | 978 | 980 | 961 | 964 | 257,600 |
| 2025/01/10 | 987 | 987 | 977 | 978 | 177,400 |
| 2025/01/09 | 995 | 1,000 | 988 | 988 | 186,200 |
| 2025/01/08 | 999 | 1,007 | 995 | 995 | 138,300 |
| 2025/01/07 | 1,000 | 1,008 | 994 | 1,000 | 210,000 |
| 2025/01/06 | 1,007 | 1,007 | 994 | 995 | 215,200 |
| 2024/12/30 | 1,001 | 1,010 | 998 | 1,002 | 158,800 |
| 2024/12/27 | 992 | 1,002 | 988 | 1,002 | 234,500 |
| 2024/12/26 | 968 | 986 | 968 | 986 | 243,400 |
| 2024/12/25 | 980 | 980 | 966 | 972 | 202,800 |
| 2024/12/24 | 975 | 977 | 971 | 974 | 115,500 |
| 2024/12/23 | 974 | 977 | 971 | 974 | 102,000 |
| 2024/12/20 | 982 | 984 | 968 | 968 | 163,100 |
| 2024/12/19 | 973 | 983 | 972 | 981 | 123,500 |
| 2024/12/18 | 993 | 994 | 986 | 986 | 114,000 |
| 2024/12/17 | 1,008 | 1,008 | 992 | 992 | 129,300 |
| 2024/12/16 | 1,005 | 1,014 | 1,004 | 1,004 | 213,100 |
| 2024/12/13 | 992 | 1,010 | 992 | 1,006 | 183,600 |
| 2024/12/12 | 1,002 | 1,007 | 998 | 1,000 | 191,200 |
| 2024/12/11 | 999 | 999 | 994 | 999 | 86,300 |
| 2024/12/10 | 1,001 | 1,001 | 993 | 993 | 61,800 |
| 2024/12/09 | 994 | 1,002 | 990 | 997 | 121,800 |
| 2024/12/06 | 1,004 | 1,006 | 990 | 993 | 102,500 |
| 2024/12/05 | 1,000 | 1,003 | 997 | 1,001 | 114,400 |
| 2024/12/04 | 995 | 1,000 | 990 | 997 | 155,700 |
| 2024/12/03 | 990 | 1,007 | 990 | 1,000 | 449,600 |
| 2024/12/02 | 975 | 989 | 975 | 983 | 131,300 |
| 2024/11/29 | 973 | 979 | 973 | 975 | 64,800 |
| 2024/11/28 | 968 | 980 | 968 | 980 | 80,900 |
| 2024/11/27 | 981 | 981 | 964 | 968 | 133,900 |
| 2024/11/26 | 988 | 991 | 976 | 980 | 116,700 |
| 2024/11/25 | 986 | 994 | 983 | 988 | 154,000 |
| 2024/11/22 | 987 | 988 | 981 | 981 | 92,500 |
| 2024/11/21 | 979 | 988 | 979 | 985 | 165,100 |
| 2024/11/20 | 970 | 979 | 968 | 979 | 105,900 |
| 2024/11/19 | 965 | 975 | 964 | 973 | 83,100 |
| 2024/11/18 | 963 | 976 | 961 | 965 | 96,100 |
| 2024/11/15 | 977 | 978 | 968 | 969 | 120,700 |
| 2024/11/14 | 976 | 979 | 971 | 971 | 94,200 |
| 2024/11/13 | 980 | 986 | 974 | 978 | 136,900 |
| 2024/11/12 | 978 | 987 | 977 | 979 | 197,100 |
| 2024/11/11 | 961 | 975 | 961 | 974 | 130,500 |
| 2024/11/08 | 975 | 980 | 966 | 969 | 139,500 |
| 2024/11/07 | 956 | 979 | 956 | 979 | 541,800 |
| 2024/11/06 | 945 | 954 | 940 | 947 | 234,400 |
| 2024/11/05 | 937 | 943 | 932 | 942 | 138,700 |
| 2024/11/01 | 926 | 940 | 926 | 937 | 139,900 |
| 2024/10/31 | 925 | 943 | 924 | 937 | 303,800 |
| 2024/10/30 | 923 | 930 | 920 | 926 | 361,400 |
| 2024/10/29 | 918 | 925 | 916 | 922 | 648,100 |
| 2024/10/28 | 901 | 918 | 898 | 910 | 183,100 |
| 2024/10/25 | 905 | 907 | 895 | 901 | 249,100 |
| 2024/10/24 | 900 | 909 | 896 | 903 | 466,800 |
| 2024/10/23 | 924 | 926 | 907 | 907 | 623,900 |
| 2024/10/22 | 943 | 943 | 923 | 924 | 380,100 |
| 2024/10/21 | 947 | 948 | 940 | 940 | 139,000 |
| 2024/10/18 | 948 | 951 | 944 | 949 | 173,400 |
| 2024/10/17 | 951 | 951 | 940 | 940 | 320,200 |
| 2024/10/16 | 957 | 964 | 949 | 951 | 210,000 |
| 2024/10/15 | 960 | 967 | 953 | 964 | 163,100 |
| 2024/10/11 | 960 | 961 | 951 | 953 | 133,300 |
| 2024/10/10 | 958 | 962 | 955 | 961 | 113,100 |
| 2024/10/09 | 957 | 958 | 947 | 953 | 189,500 |
| 2024/10/08 | 958 | 961 | 950 | 952 | 139,200 |
| 2024/10/07 | 968 | 971 | 963 | 968 | 230,300 |
| 2024/10/04 | 953 | 970 | 953 | 963 | 239,400 |
| 2024/10/03 | 963 | 963 | 949 | 953 | 169,000 |
| 2024/10/02 | 937 | 952 | 937 | 944 | 221,500 |
| 2024/10/01 | 926 | 957 | 926 | 951 | 294,600 |
| 2024/09/30 | 937 | 941 | 916 | 920 | 655,700 |
| 2024/09/27 | 942 | 963 | 939 | 962 | 379,100 |
| 2024/09/26 | 970 | 970 | 956 | 968 | 608,300 |
| 2024/09/25 | 977 | 978 | 962 | 962 | 455,100 |
| 2024/09/24 | 995 | 997 | 979 | 979 | 380,400 |
| 2024/09/20 | 986 | 995 | 978 | 988 | 251,200 |
| 2024/09/19 | 972 | 980 | 969 | 974 | 224,600 |
| 2024/09/18 | 977 | 983 | 957 | 962 | 329,600 |
| 2024/09/17 | 967 | 974 | 953 | 966 | 189,100 |
| 2024/09/13 | 957 | 963 | 953 | 961 | 183,100 |
| 2024/09/12 | 969 | 981 | 956 | 963 | 227,200 |
| 2024/09/11 | 967 | 969 | 939 | 944 | 263,900 |
| 2024/09/10 | 980 | 983 | 971 | 971 | 121,400 |
| 2024/09/09 | 960 | 972 | 952 | 966 | 321,800 |
| 2024/09/06 | 994 | 994 | 977 | 980 | 203,700 |
| 2024/09/05 | 982 | 1,000 | 976 | 986 | 210,600 |
| 2024/09/04 | 993 | 997 | 984 | 985 | 495,600 |
| 2024/09/03 | 1,009 | 1,015 | 1,009 | 1,010 | 129,100 |
| 2024/09/02 | 1,020 | 1,022 | 1,009 | 1,011 | 117,900 |
| 2024/08/30 | 1,009 | 1,018 | 1,007 | 1,016 | 107,300 |
| 2024/08/29 | 1,010 | 1,012 | 1,004 | 1,008 | 101,400 |
| 2024/08/28 | 1,012 | 1,015 | 1,005 | 1,012 | 90,000 |
| 2024/08/27 | 1,001 | 1,018 | 1,000 | 1,015 | 150,700 |
| 2024/08/26 | 1,000 | 1,006 | 993 | 1,001 | 204,400 |
| 2024/08/23 | 1,000 | 1,009 | 999 | 1,004 | 120,800 |
| 2024/08/22 | 1,003 | 1,003 | 995 | 1,002 | 89,600 |
| 2024/08/21 | 997 | 1,005 | 993 | 999 | 159,500 |
| 2024/08/20 | 1,000 | 1,006 | 995 | 1,003 | 144,500 |
| 2024/08/19 | 1,013 | 1,013 | 993 | 994 | 199,600 |