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
2026/06/15 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
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

このページの先頭へ