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 |
|---|---|---|---|---|---|
| 2024/04/22 | 1,029 | 1,035 | 1,019 | 1,028 | 272,300 |
| 2024/04/19 | 1,046 | 1,048 | 999 | 1,017 | 601,800 |
| 2024/04/18 | 1,014 | 1,052 | 1,008 | 1,049 | 344,700 |
| 2024/04/17 | 1,035 | 1,044 | 1,020 | 1,020 | 307,600 |
| 2024/04/16 | 1,050 | 1,065 | 1,026 | 1,039 | 622,000 |
| 2024/04/15 | 1,028 | 1,038 | 1,018 | 1,035 | 248,100 |
| 2024/04/12 | 1,035 | 1,045 | 1,031 | 1,040 | 259,300 |
| 2024/04/11 | 1,037 | 1,039 | 1,028 | 1,035 | 216,000 |
| 2024/04/10 | 1,025 | 1,041 | 1,025 | 1,037 | 286,900 |
| 2024/04/09 | 1,028 | 1,040 | 1,028 | 1,032 | 294,300 |
| 2024/04/08 | 1,016 | 1,026 | 1,011 | 1,025 | 391,000 |
| 2024/04/05 | 1,013 | 1,020 | 1,003 | 1,016 | 461,800 |
| 2024/04/04 | 1,039 | 1,040 | 1,023 | 1,031 | 302,600 |
| 2024/04/03 | 1,021 | 1,038 | 1,010 | 1,028 | 462,500 |
| 2024/04/02 | 1,036 | 1,050 | 1,029 | 1,033 | 447,000 |
| 2024/04/01 | 1,080 | 1,081 | 1,039 | 1,039 | 578,800 |
| 2024/03/29 | 1,078 | 1,087 | 1,070 | 1,079 | 478,300 |
| 2024/03/28 | 1,087 | 1,088 | 1,063 | 1,068 | 1,123,600 |
| 2024/03/27 | 1,147 | 1,152 | 1,132 | 1,141 | 1,454,100 |
| 2024/03/26 | 1,172 | 1,175 | 1,138 | 1,141 | 1,223,200 |
| 2024/03/25 | 1,159 | 1,185 | 1,149 | 1,170 | 1,241,500 |
| 2024/03/22 | 1,160 | 1,172 | 1,148 | 1,155 | 898,700 |
| 2024/03/21 | 1,150 | 1,163 | 1,140 | 1,150 | 935,100 |
| 2024/03/19 | 1,114 | 1,135 | 1,106 | 1,134 | 1,054,900 |
| 2024/03/18 | 1,090 | 1,140 | 1,065 | 1,114 | 2,556,200 |
| 2024/03/15 | 1,016 | 1,019 | 995 | 1,000 | 462,000 |
| 2024/03/14 | 1,010 | 1,026 | 997 | 1,015 | 499,900 |
| 2024/03/13 | 1,011 | 1,014 | 988 | 999 | 313,000 |
| 2024/03/12 | 999 | 1,002 | 984 | 996 | 346,200 |
| 2024/03/11 | 1,004 | 1,015 | 994 | 1,006 | 341,700 |
| 2024/03/08 | 1,008 | 1,026 | 999 | 1,017 | 331,100 |
| 2024/03/07 | 1,027 | 1,051 | 1,009 | 1,015 | 562,900 |
| 2024/03/06 | 1,034 | 1,037 | 1,019 | 1,034 | 237,800 |
| 2024/03/05 | 1,024 | 1,039 | 1,014 | 1,025 | 303,700 |
| 2024/03/04 | 1,067 | 1,067 | 1,017 | 1,019 | 521,000 |
| 2024/03/01 | 1,040 | 1,066 | 1,034 | 1,064 | 589,800 |
| 2024/02/29 | 1,027 | 1,043 | 1,026 | 1,041 | 572,500 |
| 2024/02/28 | 996 | 1,033 | 990 | 1,032 | 580,200 |
| 2024/02/27 | 967 | 1,018 | 966 | 1,000 | 923,500 |
| 2024/02/26 | 977 | 977 | 964 | 967 | 238,200 |
| 2024/02/22 | 981 | 981 | 962 | 969 | 202,300 |
| 2024/02/21 | 970 | 975 | 962 | 966 | 220,900 |
| 2024/02/20 | 989 | 992 | 969 | 973 | 401,700 |
| 2024/02/19 | 960 | 983 | 957 | 983 | 365,900 |
| 2024/02/16 | 921 | 966 | 921 | 960 | 984,000 |
| 2024/02/15 | 927 | 930 | 918 | 918 | 209,900 |
| 2024/02/14 | 929 | 929 | 912 | 922 | 244,800 |
| 2024/02/13 | 928 | 933 | 923 | 928 | 247,900 |
| 2024/02/09 | 937 | 939 | 917 | 917 | 253,700 |
| 2024/02/08 | 920 | 943 | 908 | 937 | 522,000 |
| 2024/02/07 | 924 | 930 | 919 | 922 | 255,000 |
| 2024/02/06 | 911 | 930 | 908 | 924 | 344,500 |
| 2024/02/05 | 930 | 930 | 911 | 914 | 258,300 |
| 2024/02/02 | 928 | 928 | 910 | 920 | 444,500 |
| 2024/02/01 | 941 | 961 | 928 | 928 | 765,800 |
| 2024/01/31 | 928 | 945 | 920 | 945 | 811,800 |
| 2024/01/30 | 898 | 953 | 886 | 943 | 2,019,700 |
| 2024/01/29 | 885 | 897 | 884 | 892 | 386,000 |
| 2024/01/26 | 890 | 893 | 878 | 879 | 392,900 |
| 2024/01/25 | 877 | 894 | 876 | 893 | 609,900 |
| 2024/01/24 | 881 | 883 | 872 | 875 | 513,200 |
| 2024/01/23 | 883 | 884 | 872 | 877 | 362,600 |
| 2024/01/22 | 875 | 885 | 874 | 878 | 394,700 |
| 2024/01/19 | 898 | 898 | 868 | 873 | 1,127,100 |
| 2024/01/18 | 891 | 900 | 891 | 897 | 245,500 |
| 2024/01/17 | 901 | 909 | 889 | 890 | 661,500 |
| 2024/01/16 | 900 | 901 | 892 | 893 | 392,000 |
| 2024/01/15 | 875 | 907 | 870 | 903 | 898,000 |
| 2024/01/12 | 894 | 895 | 866 | 869 | 650,400 |
| 2024/01/11 | 879 | 898 | 878 | 892 | 789,300 |
| 2024/01/10 | 876 | 879 | 865 | 874 | 523,300 |
| 2024/01/09 | 873 | 885 | 870 | 873 | 743,900 |
| 2024/01/05 | 855 | 862 | 853 | 860 | 457,400 |
| 2024/01/04 | 843 | 854 | 835 | 851 | 321,400 |
| 2023/12/29 | 841 | 848 | 838 | 842 | 214,500 |
| 2023/12/28 | 825 | 840 | 824 | 836 | 244,600 |
| 2023/12/27 | 816 | 826 | 815 | 823 | 349,300 |
| 2023/12/26 | 818 | 820 | 810 | 816 | 324,600 |
| 2023/12/25 | 827 | 830 | 816 | 816 | 213,000 |
| 2023/12/22 | 819 | 826 | 819 | 821 | 169,600 |
| 2023/12/21 | 825 | 830 | 817 | 817 | 279,600 |
| 2023/12/20 | 835 | 844 | 832 | 834 | 253,000 |
| 2023/12/19 | 832 | 835 | 826 | 832 | 277,500 |
| 2023/12/18 | 819 | 828 | 812 | 824 | 247,900 |
| 2023/12/15 | 824 | 829 | 819 | 828 | 328,000 |
| 2023/12/14 | 843 | 843 | 820 | 821 | 442,800 |
| 2023/12/13 | 858 | 862 | 835 | 842 | 462,500 |
| 2023/12/12 | 857 | 862 | 853 | 855 | 241,400 |
| 2023/12/11 | 852 | 861 | 849 | 856 | 404,600 |
| 2023/12/08 | 855 | 859 | 844 | 846 | 366,500 |
| 2023/12/07 | 851 | 859 | 847 | 855 | 256,900 |
| 2023/12/06 | 847 | 862 | 847 | 857 | 345,300 |
| 2023/12/05 | 856 | 863 | 843 | 843 | 395,300 |
| 2023/12/04 | 859 | 860 | 847 | 857 | 187,800 |
| 2023/12/01 | 852 | 860 | 848 | 856 | 426,600 |
| 2023/11/30 | 835 | 851 | 833 | 849 | 267,400 |
| 2023/11/29 | 843 | 848 | 837 | 837 | 270,400 |
| 2023/11/28 | 856 | 856 | 844 | 845 | 306,200 |
| 2023/11/27 | 864 | 872 | 855 | 855 | 443,800 |
| 2023/11/24 | 856 | 867 | 854 | 865 | 197,700 |
| 2023/11/22 | 851 | 860 | 847 | 856 | 186,700 |
| 2023/11/21 | 875 | 877 | 852 | 852 | 539,300 |
| 2023/11/20 | 869 | 887 | 869 | 880 | 654,500 |
| 2023/11/17 | 853 | 872 | 850 | 866 | 447,800 |
| 2023/11/16 | 864 | 874 | 855 | 856 | 412,300 |
| 2023/11/15 | 869 | 876 | 864 | 869 | 391,500 |
| 2023/11/14 | 868 | 873 | 860 | 862 | 251,700 |
| 2023/11/13 | 866 | 878 | 862 | 864 | 548,100 |
| 2023/11/10 | 862 | 864 | 852 | 862 | 398,300 |
| 2023/11/09 | 839 | 864 | 834 | 864 | 712,300 |
| 2023/11/08 | 852 | 855 | 830 | 834 | 656,900 |
| 2023/11/07 | 838 | 853 | 830 | 846 | 497,900 |
| 2023/11/06 | 843 | 857 | 836 | 847 | 968,100 |
| 2023/11/02 | 831 | 839 | 823 | 837 | 614,700 |
| 2023/11/01 | 825 | 839 | 822 | 829 | 687,400 |
| 2023/10/31 | 811 | 824 | 797 | 814 | 754,000 |
| 2023/10/30 | 814 | 831 | 791 | 808 | 926,200 |
| 2023/10/27 | 803 | 816 | 795 | 816 | 652,600 |
| 2023/10/26 | 796 | 805 | 794 | 795 | 416,600 |
| 2023/10/25 | 804 | 815 | 801 | 803 | 539,500 |
| 2023/10/24 | 796 | 799 | 776 | 796 | 856,100 |
| 2023/10/23 | 798 | 801 | 792 | 793 | 853,900 |
| 2023/10/20 | 805 | 808 | 798 | 803 | 509,500 |
| 2023/10/19 | 814 | 819 | 806 | 811 | 565,100 |
| 2023/10/18 | 817 | 830 | 816 | 823 | 517,300 |
| 2023/10/17 | 827 | 834 | 803 | 817 | 929,400 |
| 2023/10/16 | 794 | 808 | 791 | 804 | 490,600 |
| 2023/10/13 | 822 | 822 | 800 | 802 | 524,600 |
| 2023/10/12 | 828 | 833 | 815 | 817 | 700,800 |
| 2023/10/11 | 842 | 842 | 826 | 830 | 483,900 |
| 2023/10/10 | 830 | 850 | 819 | 842 | 836,900 |
| 2023/10/06 | 815 | 835 | 806 | 831 | 848,400 |
| 2023/10/05 | 806 | 823 | 805 | 818 | 1,068,900 |
| 2023/10/04 | 809 | 819 | 787 | 793 | 1,848,200 |
| 2023/10/03 | 830 | 835 | 812 | 822 | 1,296,500 |
| 2023/10/02 | 828 | 854 | 827 | 833 | 1,042,000 |
| 2023/09/29 | 839 | 852 | 827 | 836 | 1,637,700 |
| 2023/09/28 | 827 | 857 | 821 | 846 | 2,014,500 |
| 2023/09/27 | 861 | 864 | 830 | 849 | 3,058,200 |
| 2023/09/26 | 882 | 902 | 855 | 858 | 4,503,600 |
| 2023/09/25 | 854 | 888 | 843 | 886 | 4,715,900 |
| 2023/09/22 | 802 | 875 | 794 | 860 | 5,420,700 |
| 2023/09/21 | 780 | 826 | 766 | 814 | 10,163,100 |
| 2023/09/20 | 750 | 750 | 750 | 750 | 327,700 |
| 2023/09/19 | 650 | 650 | 650 | 650 | 246,700 |
| 2023/09/15 | 548 | 564 | 548 | 550 | 329,500 |
| 2023/09/14 | 545 | 549 | 539 | 544 | 140,800 |
| 2023/09/13 | 547 | 547 | 539 | 543 | 106,500 |
| 2023/09/12 | 545 | 550 | 542 | 546 | 96,300 |
| 2023/09/11 | 538 | 546 | 537 | 545 | 97,000 |
| 2023/09/08 | 529 | 549 | 529 | 538 | 322,300 |
| 2023/09/07 | 538 | 541 | 533 | 534 | 197,500 |
| 2023/09/06 | 527 | 544 | 527 | 540 | 320,700 |
| 2023/09/05 | 535 | 535 | 526 | 531 | 201,700 |
| 2023/09/04 | 531 | 535 | 530 | 535 | 124,700 |
| 2023/09/01 | 520 | 532 | 520 | 530 | 183,900 |
| 2023/08/31 | 532 | 533 | 520 | 523 | 222,300 |
| 2023/08/30 | 528 | 537 | 525 | 533 | 209,600 |
| 2023/08/29 | 522 | 532 | 520 | 528 | 331,500 |
| 2023/08/28 | 520 | 522 | 514 | 522 | 289,200 |
| 2023/08/25 | 505 | 513 | 502 | 513 | 148,900 |
| 2023/08/24 | 495 | 512 | 493 | 511 | 206,800 |
| 2023/08/23 | 489 | 494 | 488 | 494 | 70,300 |
| 2023/08/22 | 487 | 490 | 485 | 489 | 68,600 |
| 2023/08/21 | 485 | 489 | 483 | 485 | 96,100 |
| 2023/08/18 | 481 | 489 | 481 | 487 | 134,900 |
| 2023/08/17 | 487 | 489 | 477 | 483 | 170,400 |
| 2023/08/16 | 494 | 495 | 487 | 489 | 137,000 |
| 2023/08/15 | 496 | 500 | 493 | 497 | 94,300 |
| 2023/08/14 | 498 | 501 | 494 | 497 | 118,100 |
| 2023/08/10 | 497 | 502 | 495 | 502 | 137,200 |
| 2023/08/09 | 501 | 501 | 493 | 499 | 221,900 |
| 2023/08/08 | 502 | 507 | 500 | 504 | 127,800 |
| 2023/08/07 | 495 | 502 | 494 | 500 | 61,000 |
| 2023/08/04 | 489 | 502 | 489 | 502 | 142,100 |
| 2023/08/03 | 495 | 497 | 492 | 494 | 226,000 |
| 2023/08/02 | 514 | 515 | 502 | 503 | 248,700 |
| 2023/08/01 | 523 | 523 | 513 | 518 | 286,200 |
| 2023/07/31 | 510 | 528 | 507 | 528 | 562,600 |
| 2023/07/28 | 499 | 509 | 497 | 502 | 441,800 |
| 2023/07/27 | 499 | 506 | 494 | 504 | 215,900 |
| 2023/07/26 | 500 | 503 | 494 | 499 | 202,800 |
| 2023/07/25 | 487 | 510 | 485 | 501 | 584,600 |
| 2023/07/24 | 485 | 488 | 479 | 484 | 294,900 |
| 2023/07/21 | 479 | 482 | 474 | 475 | 185,100 |
| 2023/07/20 | 479 | 483 | 473 | 479 | 315,900 |
| 2023/07/19 | 458 | 484 | 457 | 484 | 922,100 |
| 2023/07/18 | 438 | 446 | 436 | 445 | 163,300 |
| 2023/07/14 | 439 | 440 | 434 | 435 | 116,500 |
| 2023/07/13 | 433 | 437 | 431 | 436 | 110,200 |
| 2023/07/12 | 442 | 442 | 434 | 434 | 95,400 |
| 2023/07/11 | 440 | 442 | 437 | 439 | 83,500 |
| 2023/07/10 | 440 | 442 | 437 | 438 | 143,100 |
| 2023/07/07 | 437 | 440 | 434 | 438 | 101,300 |
| 2023/07/06 | 445 | 448 | 438 | 439 | 196,800 |
| 2023/07/05 | 445 | 452 | 442 | 449 | 149,300 |
| 2023/07/04 | 450 | 452 | 444 | 448 | 193,000 |
| 2023/07/03 | 445 | 449 | 444 | 448 | 102,300 |
| 2023/06/30 | 442 | 443 | 437 | 441 | 142,900 |
| 2023/06/29 | 442 | 444 | 439 | 441 | 109,900 |