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
2002/12/30 219 220 216 217 27,000
2002/12/27 215 221 215 219 56,000
2002/12/26 206 218 206 217 67,000
2002/12/25 207 211 206 211 48,000
2002/12/24 207 210 203 207 88,000
2002/12/20 210 212 205 207 78,000
2002/12/19 206 215 205 215 72,000
2002/12/18 215 216 206 211 61,000
2002/12/17 223 223 215 221 35,000
2002/12/16 212 219 211 214 50,000
2002/12/13 238 238 226 226 141,000
2002/12/12 232 238 231 238 51,000
2002/12/11 234 236 230 231 45,000
2002/12/10 230 234 226 233 54,000
2002/12/09 229 235 226 235 28,000
2002/12/06 240 240 230 234 67,000
2002/12/05 235 246 233 245 68,000
2002/12/04 239 245 235 235 48,000
2002/12/03 244 250 243 244 39,000
2002/12/02 250 254 241 244 75,000
2002/11/29 236 249 236 249 94,000
2002/11/28 230 239 230 237 66,000
2002/11/27 219 226 219 225 65,000
2002/11/26 229 229 222 226 69,000
2002/11/25 224 229 221 226 82,000
2002/11/22 230 230 219 224 92,000
2002/11/21 207 225 207 225 114,000
2002/11/20 187 223 187 217 82,000
2002/11/19 200 200 185 186 99,000
2002/11/18 212 212 200 201 57,000
2002/11/15 207 211 205 209 31,000
2002/11/14 207 211 205 206 37,000
2002/11/13 218 220 209 209 73,000
2002/11/12 200 221 200 221 167,000
2002/11/11 220 220 202 202 137,000
2002/11/08 229 229 224 227 42,000
2002/11/07 241 241 231 233 91,000
2002/11/06 247 248 241 241 71,000
2002/11/05 243 243 239 243 68,000
2002/11/01 246 246 239 245 50,000
2002/10/31 256 256 246 246 46,000
2002/10/30 255 256 254 256 30,000
2002/10/29 257 258 252 258 19,000
2002/10/28 258 258 250 257 36,000
2002/10/25 252 258 251 258 46,000
2002/10/24 257 257 252 253 20,000
2002/10/23 254 257 251 257 53,000
2002/10/22 262 262 256 256 26,000
2002/10/21 260 264 260 262 42,000
2002/10/18 264 266 256 260 32,000
2002/10/17 254 262 254 259 29,000
2002/10/16 264 265 259 259 90,000
2002/10/15 252 258 250 255 162,000
2002/10/11 255 255 248 249 104,000
2002/10/10 253 253 242 247 110,000
2002/10/09 271 271 255 255 53,000
2002/10/08 270 278 270 270 76,000
2002/10/07 280 281 270 272 65,000
2002/10/04 285 293 285 291 91,000
2002/10/03 306 307 302 305 22,000
2002/10/02 311 313 306 306 27,000
2002/10/01 310 314 302 309 59,000
2002/09/30 317 317 310 315 27,000
2002/09/27 307 324 307 324 59,000
2002/09/26 308 308 299 303 32,000
2002/09/25 290 298 290 298 22,000
2002/09/24 293 305 292 305 18,000
2002/09/20 308 312 305 305 43,000
2002/09/19 308 320 308 314 108,000
2002/09/18 295 307 292 307 42,000
2002/09/17 303 310 303 307 31,000
2002/09/13 313 313 298 301 121,000
2002/09/12 300 308 292 308 33,000
2002/09/11 290 300 290 300 48,000
2002/09/10 295 304 295 299 37,000
2002/09/09 293 298 291 294 49,000
2002/09/06 277 292 276 286 62,000
2002/09/05 293 298 290 295 83,000
2002/09/04 280 288 276 288 105,000
2002/09/03 303 303 295 295 88,000
2002/09/02 309 310 305 310 29,000
2002/08/30 311 316 309 314 35,000
2002/08/29 313 313 310 310 52,000
2002/08/28 313 318 313 313 36,000
2002/08/27 327 327 314 317 42,000
2002/08/26 319 326 316 326 66,000
2002/08/23 319 320 316 316 35,000
2002/08/22 315 320 313 319 34,000
2002/08/21 312 318 312 312 32,000
2002/08/20 314 317 312 312 22,000
2002/08/19 324 324 312 313 38,000
2002/08/16 323 323 317 319 15,000
2002/08/15 324 324 315 318 26,000
2002/08/14 313 322 313 322 13,000
2002/08/13 313 317 312 314 35,000
2002/08/12 324 324 314 314 35,000
2002/08/09 321 325 319 325 75,000
2002/08/08 317 318 315 316 24,000
2002/08/07 318 319 314 316 25,000
2002/08/06 317 317 311 313 47,000
2002/08/05 313 322 313 322 44,000
2002/08/02 323 325 313 313 131,000
2002/08/01 323 325 318 325 49,000
2002/07/31 324 324 310 321 137,000
2002/07/30 327 327 325 325 81,000
2002/07/29 318 325 312 312 91,000
2002/07/26 327 327 316 316 85,000
2002/07/25 343 343 325 325 92,000
2002/07/24 330 335 328 328 41,000
2002/07/23 334 336 330 330 66,000
2002/07/22 330 342 328 337 79,000
2002/07/19 335 345 328 345 109,000
2002/07/18 325 350 323 350 178,000
2002/07/17 319 319 312 315 102,000
2002/07/16 322 323 317 318 98,000
2002/07/15 331 332 322 322 93,000
2002/07/12 339 339 336 336 64,000
2002/07/11 341 341 337 340 24,000
2002/07/10 348 348 342 343 17,000
2002/07/09 340 348 338 347 75,000
2002/07/08 355 355 339 340 100,000
2002/07/05 338 345 337 340 125,000
2002/07/04 346 346 339 339 104,000
2002/07/03 330 343 329 341 151,000
2002/07/02 335 339 331 338 78,000
2002/07/01 342 343 338 340 50,000
2002/06/28 336 346 336 342 78,000
2002/06/27 336 338 335 336 57,000
2002/06/26 342 342 329 331 87,000
2002/06/25 348 351 345 345 111,000
2002/06/24 340 345 336 344 96,000
2002/06/21 341 345 341 344 23,000
2002/06/20 340 350 339 349 66,000
2002/06/19 358 358 348 355 64,000
2002/06/18 359 360 355 358 82,000
2002/06/17 360 360 348 348 90,000
2002/06/14 374 375 362 363 204,000
2002/06/13 375 378 367 369 67,000
2002/06/12 380 380 375 375 51,000
2002/06/11 385 389 380 384 66,000
2002/06/10 391 391 376 378 49,000
2002/06/07 398 398 390 391 37,000
2002/06/06 414 414 402 402 75,000
2002/06/05 404 415 404 414 57,000
2002/06/04 414 414 403 403 67,000
2002/06/03 415 418 410 414 74,000
2002/05/31 415 417 410 410 47,000
2002/05/30 406 417 404 417 80,000
2002/05/29 405 410 396 406 99,000
2002/05/28 425 425 411 414 68,000
2002/05/27 428 430 425 429 123,000
2002/05/24 435 436 420 429 158,000
2002/05/23 415 425 414 425 207,000
2002/05/22 395 407 395 402 236,000
2002/05/21 398 399 393 396 65,000
2002/05/20 395 405 386 397 222,000
2002/05/17 373 377 370 375 85,000
2002/05/16 359 363 353 363 72,000
2002/05/15 353 355 351 351 39,000
2002/05/14 350 350 347 348 32,000
2002/05/13 352 355 345 345 92,000
2002/05/10 350 353 350 352 57,000
2002/05/09 357 361 353 353 99,000
2002/05/08 353 360 353 355 42,000
2002/05/07 365 368 351 355 67,000
2002/05/02 366 370 366 366 40,000
2002/05/01 366 376 366 367 51,000
2002/04/30 371 374 363 370 66,000
2002/04/26 383 383 373 381 68,000
2002/04/25 390 390 383 385 43,000
2002/04/24 395 397 390 390 28,000
2002/04/23 390 396 390 396 40,000
2002/04/22 392 398 390 393 91,000
2002/04/19 391 395 390 394 36,000
2002/04/18 395 399 391 398 56,000
2002/04/17 389 395 389 390 108,000
2002/04/16 378 385 377 379 36,000
2002/04/15 382 385 375 385 34,000
2002/04/12 395 396 383 386 55,000
2002/04/11 410 411 396 397 25,000
2002/04/10 399 405 391 405 55,000
2002/04/09 404 408 395 399 33,000
2002/04/08 407 407 403 406 15,000
2002/04/05 404 409 404 407 37,000
2002/04/04 410 417 403 409 46,000
2002/04/03 385 402 385 400 46,000
2002/04/02 398 398 387 394 15,000
2002/04/01 400 401 387 392 43,000
2002/03/29 415 415 395 395 31,000
2002/03/28 421 421 414 419 26,000
2002/03/27 391 421 391 421 41,000
2002/03/26 419 419 401 401 35,000
2002/03/25 434 434 418 429 90,000
2002/03/22 435 435 425 429 65,000
2002/03/20 433 441 430 435 102,000
2002/03/19 430 434 428 433 59,000
2002/03/18 440 440 422 425 53,000
2002/03/15 411 430 411 430 75,000
2002/03/14 406 415 401 410 62,000
2002/03/13 425 425 406 409 111,000
2002/03/12 456 456 430 430 90,000
2002/03/11 450 460 440 451 152,000
2002/03/08 407 430 407 430 264,000
2002/03/07 409 413 405 410 105,000
2002/03/06 400 411 400 401 84,000
2002/03/05 420 426 400 410 152,000
2002/03/04 364 400 364 390 165,000
2002/03/01 361 365 355 360 81,000
2002/02/28 350 365 350 361 161,000
2002/02/27 335 350 334 350 97,000
2002/02/26 343 344 340 341 61,000
2002/02/25 345 347 343 343 27,000
2002/02/22 331 338 331 338 37,000
2002/02/21 320 335 316 335 127,000
2002/02/20 328 328 320 320 60,000
2002/02/19 349 349 328 333 54,000
2002/02/18 340 340 340 340 28,000
2002/02/15 359 359 339 340 64,000
2002/02/14 352 365 351 359 55,000
2002/02/13 339 357 339 351 64,000
2002/02/12 335 341 335 336 57,000
2002/02/08 314 328 314 328 76,000
2002/02/07 305 314 305 314 24,000
2002/02/06 300 310 300 307 52,000
2002/02/05 315 315 308 310 50,000
2002/02/04 320 320 315 320 20,000
2002/02/01 329 330 320 324 42,000
2002/01/31 323 331 320 331 32,000
2002/01/30 328 328 322 324 34,000
2002/01/29 331 333 331 332 21,000
2002/01/28 328 330 325 330 23,000
2002/01/25 320 330 320 328 31,000
2002/01/24 324 328 320 320 26,000
2002/01/23 321 326 316 324 34,000
2002/01/22 334 334 322 322 53,000
2002/01/21 323 324 319 324 43,000
2002/01/18 314 332 310 332 77,000
2002/01/17 314 320 313 314 35,000
2002/01/16 330 330 316 316 36,000
2002/01/15 315 334 315 334 29,000
2002/01/11 333 333 330 330 75,000
2002/01/10 338 338 330 333 32,000
2002/01/09 335 337 331 333 27,000
2002/01/08 351 351 332 332 43,000
2002/01/07 352 352 345 346 22,000
2002/01/04 345 346 341 342 11,000

このページの先頭へ