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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,039 | 1,039 | 1,015 | 1,015 | 314,900 |
| 2024/07/25 | 1,041 | 1,043 | 1,025 | 1,030 | 385,600 |
| 2024/07/24 | 1,093 | 1,093 | 1,065 | 1,065 | 231,400 |
| 2024/07/23 | 1,103 | 1,104 | 1,090 | 1,093 | 200,400 |
| 2024/07/22 | 1,115 | 1,118 | 1,094 | 1,094 | 233,000 |
| 2024/07/19 | 1,124 | 1,127 | 1,110 | 1,120 | 230,100 |
| 2024/07/18 | 1,119 | 1,131 | 1,113 | 1,120 | 211,800 |
| 2024/07/17 | 1,134 | 1,145 | 1,126 | 1,129 | 307,500 |
| 2024/07/16 | 1,126 | 1,147 | 1,125 | 1,132 | 327,100 |
| 2024/07/12 | 1,114 | 1,135 | 1,110 | 1,125 | 369,100 |
| 2024/07/11 | 1,132 | 1,134 | 1,112 | 1,114 | 243,300 |
| 2024/07/10 | 1,103 | 1,123 | 1,103 | 1,117 | 222,100 |
| 2024/07/09 | 1,098 | 1,114 | 1,096 | 1,111 | 192,200 |
| 2024/07/08 | 1,101 | 1,103 | 1,081 | 1,095 | 245,100 |
| 2024/07/05 | 1,120 | 1,122 | 1,098 | 1,100 | 196,400 |
| 2024/07/04 | 1,110 | 1,125 | 1,108 | 1,121 | 310,900 |
| 2024/07/03 | 1,088 | 1,109 | 1,087 | 1,108 | 331,300 |
| 2024/07/02 | 1,066 | 1,087 | 1,064 | 1,084 | 238,600 |
| 2024/07/01 | 1,083 | 1,093 | 1,066 | 1,066 | 174,000 |
| 2024/06/28 | 1,095 | 1,104 | 1,077 | 1,083 | 236,400 |
| 2024/06/27 | 1,075 | 1,088 | 1,073 | 1,088 | 283,200 |
| 2024/06/26 | 1,063 | 1,079 | 1,059 | 1,077 | 353,100 |
| 2024/06/25 | 1,045 | 1,062 | 1,040 | 1,057 | 372,300 |
| 2024/06/24 | 1,035 | 1,051 | 1,030 | 1,040 | 319,700 |
| 2024/06/21 | 1,016 | 1,047 | 1,014 | 1,041 | 627,200 |
| 2024/06/20 | 1,012 | 1,019 | 1,003 | 1,013 | 204,200 |
| 2024/06/19 | 1,004 | 1,016 | 1,004 | 1,013 | 312,400 |
| 2024/06/18 | 999 | 1,004 | 990 | 1,003 | 196,900 |
| 2024/06/17 | 998 | 1,002 | 983 | 991 | 197,700 |
| 2024/06/14 | 978 | 1,001 | 978 | 999 | 338,400 |
| 2024/06/13 | 997 | 1,000 | 981 | 983 | 344,800 |
| 2024/06/12 | 1,006 | 1,006 | 983 | 991 | 746,700 |
| 2024/06/11 | 1,015 | 1,022 | 1,003 | 1,005 | 495,500 |
| 2024/06/10 | 1,010 | 1,014 | 1,002 | 1,013 | 223,700 |
| 2024/06/07 | 1,019 | 1,020 | 1,005 | 1,008 | 216,100 |
| 2024/06/06 | 1,025 | 1,032 | 1,016 | 1,017 | 153,700 |
| 2024/06/05 | 1,020 | 1,027 | 1,011 | 1,020 | 338,800 |
| 2024/06/04 | 1,019 | 1,027 | 1,019 | 1,025 | 136,800 |
| 2024/06/03 | 1,025 | 1,030 | 1,014 | 1,024 | 274,400 |
| 2024/05/31 | 1,009 | 1,019 | 1,004 | 1,017 | 240,000 |
| 2024/05/30 | 999 | 1,007 | 989 | 1,002 | 463,000 |
| 2024/05/29 | 1,040 | 1,043 | 1,010 | 1,010 | 319,900 |
| 2024/05/28 | 1,048 | 1,052 | 1,040 | 1,040 | 217,000 |
| 2024/05/27 | 1,042 | 1,054 | 1,038 | 1,048 | 191,100 |
| 2024/05/24 | 1,025 | 1,041 | 1,024 | 1,039 | 171,900 |
| 2024/05/23 | 1,034 | 1,039 | 1,022 | 1,039 | 182,500 |
| 2024/05/22 | 1,030 | 1,033 | 1,025 | 1,030 | 172,300 |
| 2024/05/21 | 1,044 | 1,046 | 1,028 | 1,030 | 143,700 |
| 2024/05/20 | 1,043 | 1,058 | 1,037 | 1,044 | 244,400 |
| 2024/05/17 | 1,020 | 1,049 | 1,020 | 1,045 | 266,200 |
| 2024/05/16 | 1,023 | 1,032 | 1,017 | 1,029 | 189,900 |
| 2024/05/15 | 1,026 | 1,032 | 1,020 | 1,023 | 163,000 |
| 2024/05/14 | 1,025 | 1,039 | 1,018 | 1,027 | 219,500 |
| 2024/05/13 | 1,022 | 1,033 | 1,018 | 1,029 | 152,600 |
| 2024/05/10 | 1,025 | 1,031 | 1,019 | 1,024 | 221,900 |
| 2024/05/09 | 1,040 | 1,040 | 1,015 | 1,018 | 217,300 |
| 2024/05/08 | 1,027 | 1,043 | 1,025 | 1,039 | 271,300 |
| 2024/05/07 | 1,012 | 1,048 | 1,009 | 1,032 | 645,400 |
| 2024/05/02 | 1,015 | 1,017 | 997 | 998 | 439,900 |
| 2024/05/01 | 1,010 | 1,021 | 1,005 | 1,010 | 297,000 |
| 2024/04/30 | 1,020 | 1,043 | 1,009 | 1,018 | 710,000 |
| 2024/04/26 | 1,012 | 1,016 | 994 | 1,010 | 591,700 |
| 2024/04/25 | 1,033 | 1,033 | 1,006 | 1,006 | 466,000 |
| 2024/04/24 | 1,043 | 1,043 | 1,029 | 1,042 | 258,600 |
| 2024/04/23 | 1,030 | 1,045 | 1,024 | 1,029 | 282,800 |
| 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 |