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
2026/01/30 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
2025/11/12 935 949 935 949 276,600
2025/11/11 938 939 930 932 121,700
2025/11/10 931 938 927 938 139,600
2025/11/07 923 927 920 927 115,700
2025/11/06 923 930 923 925 96,100
2025/11/05 929 929 915 922 357,200
2025/11/04 927 942 924 935 210,500
2025/10/31 930 935 923 928 202,600
2025/10/30 923 932 923 929 215,200
2025/10/29 937 937 923 923 324,800
2025/10/28 950 950 936 936 202,800
2025/10/27 941 953 941 950 200,100
2025/10/24 941 942 935 935 154,500
2025/10/23 946 949 938 938 142,600
2025/10/22 947 949 943 946 102,700
2025/10/21 963 965 947 947 313,700
2025/10/20 952 961 952 961 356,300
2025/10/17 941 946 938 944 146,700
2025/10/16 943 950 942 947 143,900
2025/10/15 930 943 927 942 164,300
2025/10/14 924 929 916 918 278,400
2025/10/10 943 945 933 934 203,900
2025/10/09 944 950 944 948 100,700
2025/10/08 950 957 945 945 136,300
2025/10/07 944 959 943 952 260,000
2025/10/06 948 952 935 946 311,400
2025/10/03 920 930 920 922 118,800
2025/10/02 924 928 913 920 211,100
2025/10/01 945 945 925 925 259,800
2025/09/30 946 951 938 947 207,600
2025/09/29 939 949 934 944 420,100
2025/09/26 975 980 975 980 481,500
2025/09/25 978 978 973 975 428,200
2025/09/24 978 979 973 973 289,300
2025/09/22 980 984 975 977 165,400
2025/09/19 981 988 970 980 547,900
2025/09/18 985 990 979 979 344,500
2025/09/17 981 989 972 983 421,100
2025/09/16 971 976 969 973 179,200
2025/09/12 977 979 970 970 148,600
2025/09/11 971 978 971 974 102,200
2025/09/10 970 973 965 971 119,200
2025/09/09 979 982 967 969 200,500
2025/09/08 979 982 972 977 188,800
2025/09/05 974 977 972 975 127,100
2025/09/04 971 972 965 972 99,900
2025/09/03 975 979 964 967 218,800
2025/09/02 965 979 965 976 320,200
2025/09/01 961 966 957 962 126,200
2025/08/29 957 965 956 961 135,300
2025/08/28 950 959 949 958 86,000
2025/08/27 950 954 948 951 100,700
2025/08/26 960 962 948 948 177,900
2025/08/25 956 967 954 962 252,800
2025/08/22 952 955 947 951 128,900
2025/08/21 948 952 942 948 148,800
2025/08/20 950 951 947 947 133,600
2025/08/19 955 957 950 952 180,300
2025/08/18 953 955 949 949 151,800
2025/08/15 943 956 943 955 205,600
2025/08/14 950 953 941 942 135,000
2025/08/13 951 956 946 951 194,600
2025/08/12 945 953 944 951 278,900
2025/08/08 942 946 940 943 187,300
2025/08/07 940 943 937 942 107,700
2025/08/06 934 942 934 939 145,600
2025/08/05 928 937 924 935 186,700
2025/08/04 911 926 911 925 130,100
2025/08/01 915 928 915 926 93,000
2025/07/31 908 923 901 922 200,200
2025/07/30 915 928 896 901 327,500
2025/07/29 911 916 907 916 170,800
2025/07/28 919 932 912 914 281,500
2025/07/25 921 925 913 918 138,500
2025/07/24 910 934 910 921 438,200
2025/07/23 893 911 891 906 294,600
2025/07/22 885 894 884 885 93,100
2025/07/18 890 892 884 887 127,000
2025/07/17 891 892 887 889 144,600
2025/07/16 906 910 893 893 181,200
2025/07/15 914 914 904 904 90,700
2025/07/14 913 918 910 912 74,900
2025/07/11 907 919 907 913 218,400
2025/07/10 909 909 902 906 142,100
2025/07/09 901 908 899 906 114,500
2025/07/08 891 902 891 901 132,500
2025/07/07 896 897 890 892 107,500
2025/07/04 895 898 892 896 85,200
2025/07/03 884 893 884 893 84,000
2025/07/02 882 889 880 885 97,500
2025/07/01 891 891 879 882 144,700
2025/06/30 900 902 890 892 172,700
2025/06/27 893 902 893 899 216,900
2025/06/26 878 892 878 891 195,800
2025/06/25 881 881 872 877 140,900
2025/06/24 874 876 871 873 100,100
2025/06/23 873 873 860 867 125,300
2025/06/20 879 884 876 876 146,900
2025/06/19 884 886 876 878 86,300
2025/06/18 880 884 880 882 103,000
2025/06/17 880 883 875 878 120,900
2025/06/16 869 880 869 878 106,600
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

このページの先頭へ