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
2000/12/29 465 468 465 468 19,000
2000/12/28 472 474 470 470 28,000
2000/12/27 474 475 470 470 11,000
2000/12/26 474 480 471 480 37,000
2000/12/25 472 475 470 474 49,000
2000/12/22 460 470 450 452 75,000
2000/12/21 459 461 448 450 109,000
2000/12/20 474 480 470 475 54,000
2000/12/19 497 497 480 480 64,000
2000/12/18 494 498 490 498 43,000
2000/12/15 500 507 500 501 52,000
2000/12/14 512 521 510 511 37,000
2000/12/13 523 523 508 522 18,000
2000/12/12 513 527 513 524 67,000
2000/12/11 501 513 497 503 32,000
2000/12/08 494 535 494 522 97,000
2000/12/07 515 515 494 494 33,000
2000/12/06 515 524 515 520 60,000
2000/12/05 519 520 506 506 80,000
2000/12/04 510 524 510 516 73,000
2000/12/01 489 513 489 504 143,000
2000/11/30 490 492 486 489 43,000
2000/11/29 499 499 487 487 37,000
2000/11/28 492 501 492 501 31,000
2000/11/27 499 514 492 492 53,000
2000/11/24 486 492 480 490 97,000
2000/11/22 494 500 471 480 88,000
2000/11/21 484 484 479 484 56,000
2000/11/20 481 493 481 489 20,000
2000/11/17 485 493 479 481 111,000
2000/11/16 505 510 494 494 54,000
2000/11/15 510 519 510 510 68,000
2000/11/14 500 508 499 501 97,000
2000/11/13 505 505 499 500 86,000
2000/11/10 518 518 510 510 49,000
2000/11/09 528 528 510 520 36,000
2000/11/08 539 539 531 536 94,000
2000/11/07 510 540 510 539 208,000
2000/11/06 500 510 500 500 198,000
2000/11/02 500 505 499 500 135,000
2000/11/01 495 508 494 505 135,000
2000/10/31 463 480 456 470 143,000
2000/10/30 490 496 462 463 105,000
2000/10/27 500 504 495 495 120,000
2000/10/26 489 500 489 497 149,000
2000/10/25 522 522 506 506 48,000
2000/10/24 525 526 520 523 94,000
2000/10/23 530 532 529 530 82,000
2000/10/20 545 550 536 537 82,000
2000/10/19 530 530 522 525 169,000
2000/10/18 530 540 521 525 184,000
2000/10/17 555 560 545 550 110,000
2000/10/16 550 570 549 570 97,000
2000/10/13 547 547 528 528 157,000
2000/10/12 555 559 551 552 107,000
2000/10/11 570 570 555 555 117,000
2000/10/10 588 588 571 572 76,000
2000/10/06 585 593 585 593 70,000
2000/10/05 594 596 591 592 64,000
2000/10/04 584 588 580 588 84,000
2000/10/03 581 587 581 584 60,000
2000/10/02 588 596 585 596 57,000
2000/09/29 590 596 588 594 73,000
2000/09/28 580 592 580 580 65,000
2000/09/27 598 598 580 580 113,000
2000/09/26 604 606 597 597 27,000
2000/09/25 610 610 600 610 45,000
2000/09/22 602 605 600 605 94,000
2000/09/21 601 617 601 617 91,000
2000/09/20 592 617 592 617 133,000
2000/09/19 591 592 585 589 99,000
2000/09/18 604 608 600 600 163,000
2000/09/14 605 609 601 608 129,000
2000/09/13 601 607 601 603 97,000
2000/09/12 610 611 601 602 98,000
2000/09/11 616 621 610 612 51,000
2000/09/08 620 623 610 623 137,000
2000/09/07 618 620 615 620 72,000
2000/09/06 635 635 618 618 72,000
2000/09/05 635 638 632 635 40,000
2000/09/04 635 638 635 638 53,000
2000/09/01 637 648 635 638 119,000
2000/08/31 656 660 635 637 98,000
2000/08/30 672 672 662 662 18,000
2000/08/29 670 688 670 675 61,000
2000/08/28 671 685 662 666 99,000
2000/08/25 673 675 669 670 45,000
2000/08/24 659 678 659 673 75,000
2000/08/23 660 670 657 660 113,000
2000/08/22 643 660 643 660 51,000
2000/08/21 659 659 649 653 34,000
2000/08/18 663 663 657 662 77,000
2000/08/17 689 693 662 662 62,000
2000/08/16 684 690 682 689 76,000
2000/08/15 676 682 671 681 50,000
2000/08/14 667 675 665 675 82,000
2000/08/11 634 670 634 667 67,000
2000/08/10 632 640 632 634 90,000
2000/08/09 635 644 631 640 91,000
2000/08/08 654 662 651 652 92,000
2000/08/07 639 640 630 634 70,000
2000/08/04 643 652 635 646 72,000
2000/08/03 640 650 631 635 142,000
2000/08/02 648 648 635 640 52,000
2000/08/01 643 643 630 630 106,000
2000/07/31 602 633 570 613 149,000
2000/07/28 622 622 606 607 99,000
2000/07/27 645 648 622 623 112,000
2000/07/26 660 661 650 650 60,000
2000/07/25 668 670 650 666 103,000
2000/07/24 682 689 671 671 66,000
2000/07/21 680 689 677 689 42,000
2000/07/19 676 689 670 688 159,000
2000/07/18 701 701 676 689 122,000
2000/07/17 710 720 705 710 120,000
2000/07/14 715 720 710 719 23,000
2000/07/13 720 720 710 719 85,000
2000/07/12 728 728 720 722 51,000
2000/07/11 733 737 721 723 103,000
2000/07/10 740 740 733 738 72,000
2000/07/07 755 755 731 732 48,000
2000/07/06 740 757 740 746 105,000
2000/07/05 760 771 745 746 102,000
2000/07/04 761 770 754 760 128,000
2000/07/03 731 760 730 754 118,000
2000/06/30 715 724 707 720 32,000
2000/06/29 710 718 709 716 72,000
2000/06/28 704 720 700 712 56,000
2000/06/27 697 703 697 698 128,000
2000/06/26 700 709 695 697 62,000
2000/06/23 705 705 698 698 108,000
2000/06/22 727 728 710 710 101,000
2000/06/21 715 720 708 720 113,000
2000/06/20 728 738 709 710 132,000
2000/06/19 717 720 700 710 120,000
2000/06/16 722 722 707 707 92,000
2000/06/15 737 739 726 726 40,000
2000/06/14 736 739 729 737 55,000
2000/06/13 738 741 736 736 50,000
2000/06/12 738 745 738 742 20,000
2000/06/09 741 746 736 738 54,000
2000/06/08 755 755 740 741 54,000
2000/06/07 727 727 719 725 40,000
2000/06/06 757 757 715 737 84,000
2000/06/05 740 753 738 752 91,000
2000/06/02 710 730 706 720 136,000
2000/06/01 700 700 680 694 63,000
2000/05/31 700 715 700 709 76,000
2000/05/30 685 700 677 696 72,000
2000/05/29 681 696 677 696 36,000
2000/05/26 708 708 681 691 25,000
2000/05/25 720 720 707 708 66,000
2000/05/24 690 700 680 700 79,000
2000/05/23 691 702 681 700 75,000
2000/05/22 675 695 670 690 136,000
2000/05/19 749 749 692 717 157,000
2000/05/18 769 771 740 742 80,000
2000/05/17 780 785 776 776 33,000
2000/05/16 785 785 745 769 60,000
2000/05/15 775 785 771 780 33,000
2000/05/12 770 790 770 771 70,000
2000/05/11 750 753 740 750 82,000
2000/05/10 789 789 780 784 47,000
2000/05/09 801 806 791 791 40,000
2000/05/08 827 829 803 816 64,000
2000/05/02 792 825 792 825 98,000
2000/05/01 788 788 780 788 88,000
2000/04/28 775 797 771 790 114,000
2000/04/27 769 780 768 768 50,000
2000/04/26 800 800 791 799 61,000
2000/04/25 810 816 790 800 56,000
2000/04/24 806 826 806 808 95,000
2000/04/21 840 840 801 802 87,000
2000/04/20 800 830 790 830 76,000
2000/04/19 781 813 780 813 94,000
2000/04/18 794 794 740 755 256,000
2000/04/17 724 735 724 724 434,000
2000/04/14 805 824 800 824 122,000
2000/04/13 859 859 821 825 118,000
2000/04/12 870 870 855 870 91,000
2000/04/11 890 890 870 876 78,000
2000/04/10 873 895 860 890 79,000
2000/04/07 840 865 830 863 100,000
2000/04/06 870 880 840 840 108,000
2000/04/05 869 890 860 877 98,000
2000/04/04 910 910 886 898 126,000
2000/04/03 922 929 911 918 187,000
2000/03/31 930 930 911 920 58,000
2000/03/30 930 945 920 920 152,000
2000/03/29 901 934 901 922 155,000
2000/03/28 924 924 881 920 124,000
2000/03/27 920 935 911 919 196,000
2000/03/24 920 920 908 914 201,000
2000/03/23 920 920 901 914 235,000
2000/03/22 960 969 921 925 742,000
2000/03/21 864 915 856 915 818,000
2000/03/17 855 855 841 844 346,000
2000/03/16 805 838 800 825 251,000
2000/03/15 773 793 773 790 108,000
2000/03/14 755 775 750 770 151,000
2000/03/13 820 820 740 765 215,000
2000/03/10 836 840 810 811 345,000
2000/03/09 850 856 825 835 385,000
2000/03/08 775 849 772 841 437,000
2000/03/07 790 790 773 782 141,000
2000/03/06 825 831 791 805 202,000
2000/03/03 839 839 799 810 259,000
2000/03/02 815 844 811 825 876,000
2000/03/01 770 813 770 797 386,000
2000/02/29 759 765 756 765 138,000
2000/02/28 755 757 740 751 81,000
2000/02/25 758 758 745 755 76,000
2000/02/24 750 760 740 759 90,000
2000/02/23 704 730 704 728 162,000
2000/02/22 720 720 705 705 132,000
2000/02/21 711 729 711 720 191,000
2000/02/18 782 785 765 776 144,000
2000/02/17 740 790 737 774 283,000
2000/02/16 760 770 720 736 365,000
2000/02/15 810 820 756 770 447,000
2000/02/14 801 844 800 801 941,000
2000/02/10 759 818 753 793 1,214,000
2000/02/09 700 743 697 743 716,000
2000/02/08 713 714 689 704 166,000
2000/02/07 710 710 700 703 253,000
2000/02/04 676 695 676 694 299,000
2000/02/03 681 690 660 673 182,000
2000/02/02 650 678 650 678 162,000
2000/02/01 650 650 641 650 117,000
2000/01/31 625 643 625 643 181,000
2000/01/28 625 633 625 629 149,000
2000/01/27 631 639 620 624 196,000
2000/01/26 650 650 628 630 189,000
2000/01/25 645 652 644 652 77,000
2000/01/24 650 650 642 645 85,000
2000/01/21 658 658 635 645 97,000
2000/01/20 655 660 650 660 140,000
2000/01/19 660 665 650 650 228,000
2000/01/18 690 690 650 670 462,000
2000/01/17 656 690 656 685 615,000
2000/01/14 590 606 589 606 705,000
2000/01/13 599 599 587 590 177,000
2000/01/12 609 609 596 599 89,000
2000/01/11 610 612 608 609 191,000
2000/01/07 614 615 610 615 46,000
2000/01/06 624 630 609 609 80,000
2000/01/05 630 630 600 605 112,000
2000/01/04 592 630 592 630 75,000

このページの先頭へ