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 |
|---|---|---|---|---|---|
| 2026/07/31 | 1,178 | 1,230 | 1,170 | 1,216 | 701,300 |
| 2026/07/30 | 1,142 | 1,189 | 1,126 | 1,177 | 789,600 |
| 2026/07/29 | 1,136 | 1,142 | 1,126 | 1,142 | 223,700 |
| 2026/07/28 | 1,140 | 1,141 | 1,126 | 1,128 | 218,800 |
| 2026/07/27 | 1,141 | 1,145 | 1,129 | 1,140 | 179,100 |
| 2026/07/24 | 1,131 | 1,140 | 1,125 | 1,136 | 240,800 |
| 2026/07/23 | 1,145 | 1,157 | 1,132 | 1,138 | 233,000 |
| 2026/07/22 | 1,141 | 1,159 | 1,138 | 1,147 | 294,000 |
| 2026/07/21 | 1,141 | 1,149 | 1,135 | 1,140 | 328,200 |
| 2026/07/17 | 1,154 | 1,161 | 1,127 | 1,141 | 559,300 |
| 2026/07/16 | 1,162 | 1,169 | 1,152 | 1,160 | 526,400 |
| 2026/07/15 | 1,140 | 1,166 | 1,140 | 1,164 | 529,000 |
| 2026/07/14 | 1,120 | 1,134 | 1,118 | 1,126 | 246,300 |
| 2026/07/13 | 1,124 | 1,134 | 1,118 | 1,119 | 271,600 |
| 2026/07/10 | 1,108 | 1,127 | 1,104 | 1,119 | 387,800 |
| 2026/07/09 | 1,105 | 1,107 | 1,098 | 1,102 | 234,400 |
| 2026/07/08 | 1,098 | 1,119 | 1,095 | 1,108 | 440,700 |
| 2026/07/07 | 1,110 | 1,115 | 1,095 | 1,095 | 452,500 |
| 2026/07/06 | 1,088 | 1,110 | 1,084 | 1,106 | 456,200 |
| 2026/07/03 | 1,070 | 1,082 | 1,069 | 1,080 | 196,100 |
| 2026/07/02 | 1,086 | 1,088 | 1,069 | 1,073 | 229,000 |
| 2026/07/01 | 1,079 | 1,087 | 1,077 | 1,079 | 216,800 |
| 2026/06/30 | 1,075 | 1,081 | 1,071 | 1,074 | 212,800 |
| 2026/06/29 | 1,063 | 1,074 | 1,060 | 1,074 | 248,900 |
| 2026/06/26 | 1,061 | 1,069 | 1,053 | 1,056 | 261,300 |
| 2026/06/25 | 1,045 | 1,064 | 1,044 | 1,059 | 217,500 |
| 2026/06/24 | 1,042 | 1,055 | 1,042 | 1,043 | 269,800 |
| 2026/06/23 | 1,052 | 1,052 | 1,040 | 1,043 | 214,500 |
| 2026/06/22 | 1,040 | 1,051 | 1,038 | 1,050 | 159,200 |
| 2026/06/19 | 1,053 | 1,060 | 1,040 | 1,040 | 197,800 |
| 2026/06/18 | 1,056 | 1,064 | 1,050 | 1,054 | 168,500 |
| 2026/06/17 | 1,070 | 1,075 | 1,056 | 1,056 | 243,800 |
| 2026/06/16 | 1,065 | 1,077 | 1,059 | 1,064 | 258,800 |
| 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 |