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
1999/12/30 582 600 582 582 68,000
1999/12/29 612 612 580 590 76,000
1999/12/28 620 630 610 630 25,000
1999/12/27 651 651 615 615 63,000
1999/12/24 620 640 612 631 79,000
1999/12/22 585 590 581 590 40,000
1999/12/21 570 585 570 575 54,000
1999/12/20 609 609 580 592 62,000
1999/12/17 630 630 610 620 76,000
1999/12/16 645 656 630 632 61,000
1999/12/15 650 651 645 645 34,000
1999/12/14 660 665 650 650 23,000
1999/12/13 641 660 641 660 52,000
1999/12/10 649 649 643 645 125,000
1999/12/09 649 649 640 648 32,000
1999/12/08 630 649 629 649 132,000
1999/12/07 640 655 640 653 129,000
1999/12/06 660 670 640 640 137,000
1999/12/03 675 675 660 660 83,000
1999/12/02 667 687 664 665 103,000
1999/12/01 680 700 678 683 26,000
1999/11/30 700 700 680 680 39,000
1999/11/29 697 697 686 693 50,000
1999/11/26 681 700 680 699 132,000
1999/11/25 750 760 695 701 96,000
1999/11/24 730 760 730 750 320,000
1999/11/22 710 740 709 730 135,000
1999/11/19 715 715 705 709 90,000
1999/11/18 705 711 696 705 72,000
1999/11/17 670 698 670 685 50,000
1999/11/16 627 679 622 659 79,000
1999/11/15 681 681 630 630 114,000
1999/11/12 710 710 695 695 72,000
1999/11/11 725 730 710 710 59,000
1999/11/10 716 721 716 721 20,000
1999/11/09 725 730 710 715 45,000
1999/11/08 720 721 711 714 28,000
1999/11/05 711 730 711 730 61,000
1999/11/04 716 720 710 719 62,000
1999/11/02 714 717 702 717 28,000
1999/11/01 725 725 695 714 49,000
1999/10/29 730 735 724 735 99,000
1999/10/28 735 735 700 708 165,000
1999/10/27 750 750 722 745 26,000
1999/10/26 721 750 721 750 67,000
1999/10/25 746 746 711 711 142,000
1999/10/22 735 739 735 736 40,000
1999/10/21 797 797 765 765 108,000
1999/10/20 758 790 742 767 55,000
1999/10/19 730 730 715 728 49,000
1999/10/18 693 744 693 715 45,000
1999/10/15 800 803 773 773 175,000
1999/10/14 770 775 761 773 60,000
1999/10/13 779 779 770 775 60,000
1999/10/12 761 785 761 783 56,000
1999/10/08 744 754 742 754 92,000
1999/10/07 733 740 733 740 52,000
1999/10/06 739 739 731 732 20,000
1999/10/05 734 750 731 738 21,000
1999/10/04 751 752 740 752 32,000
1999/10/01 730 769 730 750 20,000
1999/09/30 720 770 720 770 102,000
1999/09/29 750 758 727 730 36,000
1999/09/28 743 762 743 749 44,000
1999/09/27 737 750 737 743 58,000
1999/09/24 777 777 725 737 79,000
1999/09/22 765 790 765 785 55,000
1999/09/21 834 834 805 815 58,000
1999/09/20 880 880 835 835 324,000
1999/09/17 840 845 830 840 153,000
1999/09/16 864 864 786 850 347,000
1999/09/14 830 849 821 844 438,000
1999/09/13 800 820 795 813 352,000
1999/09/10 790 793 780 793 196,000
1999/09/09 770 781 761 770 80,000
1999/09/08 793 794 750 765 217,000
1999/09/07 754 800 750 793 735,000
1999/09/06 745 745 709 734 143,000
1999/09/03 675 675 666 675 41,000
1999/09/02 683 683 650 675 28,000
1999/09/01 671 680 671 680 42,000
1999/08/31 679 679 670 672 27,000
1999/08/30 680 700 680 680 40,000
1999/08/27 681 692 681 682 90,000
1999/08/26 685 691 685 687 19,000
1999/08/25 680 700 680 700 34,000
1999/08/24 710 710 694 700 65,000
1999/08/23 769 769 731 731 185,000
1999/08/20 690 729 690 709 220,000
1999/08/19 689 691 688 690 13,000
1999/08/18 690 693 690 690 17,000
1999/08/17 700 700 681 699 113,000
1999/08/16 695 700 695 700 89,000
1999/08/13 697 697 682 685 24,000
1999/08/12 675 678 671 678 32,000
1999/08/11 681 681 670 675 31,000
1999/08/10 681 681 680 681 5,000
1999/08/09 670 675 670 671 24,000
1999/08/06 673 690 670 671 58,000
1999/08/05 697 697 660 663 85,000
1999/08/04 703 710 699 699 75,000
1999/08/03 702 705 695 703 89,000
1999/08/02 741 741 706 708 45,000
1999/07/30 720 751 720 729 46,000
1999/07/29 725 750 725 750 39,000
1999/07/28 720 725 705 725 31,000
1999/07/27 719 729 689 690 85,000
1999/07/26 722 722 710 720 49,000
1999/07/23 725 739 698 725 130,000
1999/07/22 780 780 741 755 174,000
1999/07/21 775 775 750 760 288,000
1999/07/19 850 860 825 825 286,000
1999/07/16 855 890 855 860 432,000
1999/07/15 788 830 788 825 423,000
1999/07/14 751 790 751 771 494,000
1999/07/13 730 753 730 741 406,000
1999/07/12 698 720 698 715 72,000
1999/07/09 690 700 669 700 82,000
1999/07/08 702 712 700 700 120,000
1999/07/07 700 739 700 712 107,000
1999/07/06 735 745 712 712 316,000
1999/07/05 681 730 681 720 355,000
1999/07/02 670 686 670 680 257,000
1999/07/01 611 660 611 660 229,000
1999/06/30 619 620 610 611 72,000
1999/06/29 611 620 611 611 34,000
1999/06/28 610 614 610 610 49,000
1999/06/25 602 618 602 611 61,000
1999/06/24 604 609 603 605 71,000
1999/06/23 620 621 591 605 52,000
1999/06/22 605 614 600 614 74,000
1999/06/21 606 609 600 600 39,000
1999/06/18 604 609 599 605 58,000
1999/06/17 600 605 570 591 35,000
1999/06/16 600 600 585 598 22,000
1999/06/15 601 610 601 605 20,000
1999/06/14 601 615 601 614 97,000
1999/06/11 640 640 562 600 314,000
1999/06/10 565 600 561 600 88,000
1999/06/09 550 575 550 575 28,000
1999/06/08 570 575 556 556 18,000
1999/06/07 580 580 570 579 12,000
1999/06/04 558 590 558 580 25,000
1999/06/03 585 589 575 575 36,000
1999/06/02 575 590 575 585 64,000
1999/06/01 566 580 546 570 55,000
1999/05/31 540 570 520 566 66,000
1999/05/28 550 550 523 534 80,000
1999/05/27 573 573 548 553 93,000
1999/05/26 595 595 571 571 38,000
1999/05/25 600 600 596 598 131,000
1999/05/24 591 600 591 600 25,000
1999/05/21 600 600 586 586 51,000
1999/05/20 600 601 597 600 171,000
1999/05/19 600 600 590 600 35,000
1999/05/18 596 610 595 600 133,000
1999/05/17 615 620 592 592 164,000
1999/05/14 638 639 624 625 80,000
1999/05/13 625 640 620 638 101,000
1999/05/12 626 626 620 625 91,000
1999/05/11 625 647 625 626 154,000
1999/05/10 671 680 666 669 49,000
1999/05/07 690 690 671 680 123,000
1999/05/06 679 690 674 690 55,000
1999/04/30 690 696 676 689 55,000
1999/04/28 702 707 696 696 59,000
1999/04/27 685 709 685 700 119,000
1999/04/26 730 735 730 735 51,000
1999/04/23 720 740 708 737 167,000
1999/04/22 690 695 689 693 53,000
1999/04/21 700 710 680 700 187,000
1999/04/20 700 700 690 695 56,000
1999/04/19 731 745 726 731 159,000
1999/04/16 700 740 695 731 242,000
1999/04/15 680 697 678 689 121,000
1999/04/14 694 695 662 675 222,000
1999/04/13 650 674 645 674 160,000
1999/04/12 650 653 640 644 132,000
1999/04/09 645 650 615 633 88,000
1999/04/08 638 640 611 636 114,000
1999/04/07 615 625 615 624 92,000
1999/04/06 610 615 590 615 69,000
1999/04/05 610 615 604 604 59,000
1999/04/02 617 617 603 603 173,000
1999/04/01 560 610 560 607 154,000
1999/03/31 560 579 550 579 51,000
1999/03/30 553 599 553 569 108,000
1999/03/29 557 561 550 552 60,000
1999/03/26 571 590 571 577 74,000
1999/03/25 582 595 570 570 126,000
1999/03/24 610 610 555 580 239,000
1999/03/23 620 640 600 620 399,000
1999/03/19 585 610 580 591 365,000
1999/03/18 535 625 535 575 643,000
1999/03/17 533 533 510 525 406,000
1999/03/16 460 480 457 478 148,000
1999/03/15 451 455 436 440 64,000
1999/03/12 463 464 450 451 150,000
1999/03/11 457 461 447 456 376,000
1999/03/10 415 440 415 437 180,000
1999/03/09 411 415 411 413 68,000
1999/03/08 404 415 404 409 194,000
1999/03/05 375 394 374 394 108,000
1999/03/04 374 375 372 375 76,000
1999/03/03 375 375 373 375 91,000
1999/03/02 373 377 370 375 104,000
1999/03/01 374 377 373 373 71,000
1999/02/26 375 379 373 373 150,000
1999/02/25 380 380 376 380 71,000
1999/02/24 376 391 376 390 46,000
1999/02/23 400 400 374 390 62,000
1999/02/22 383 398 383 398 17,000
1999/02/19 381 385 380 383 17,000
1999/02/18 390 395 380 380 12,000
1999/02/17 397 400 393 393 83,000
1999/02/16 400 400 390 392 65,000
1999/02/15 389 393 372 372 20,000
1999/02/12 371 390 371 390 22,000
1999/02/10 378 385 371 371 5,000
1999/02/09 380 380 370 377 11,000
1999/02/08 385 385 370 370 24,000
1999/02/05 373 375 373 375 8,000
1999/02/04 371 373 371 372 6,000
1999/02/03 382 382 380 380 10,000
1999/02/02 391 393 383 383 8,000
1999/02/01 392 392 390 390 6,000
1999/01/29 390 390 375 376 6,000
1999/01/28 393 393 388 388 13,000
1999/01/27 385 394 380 394 19,000
1999/01/26 390 399 388 396 35,000
1999/01/25 366 379 366 379 67,000
1999/01/22 369 380 369 371 29,000
1999/01/21 355 365 355 364 59,000
1999/01/20 350 353 350 353 15,000
1999/01/19 350 350 347 350 11,000
1999/01/18 351 357 350 350 15,000
1999/01/14 346 351 346 349 34,000
1999/01/13 355 355 345 350 13,000
1999/01/12 350 355 345 345 25,000
1999/01/11 360 360 350 350 26,000
1999/01/08 377 377 361 361 12,000
1999/01/07 366 382 366 377 12,000
1999/01/06 350 356 345 356 39,000
1999/01/05 361 361 350 350 83,000
1999/01/04 365 365 360 361 15,000

このページの先頭へ