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
2008/12/30 443 454 441 449 53,200
2008/12/29 435 447 429 443 74,200
2008/12/26 420 431 418 431 55,400
2008/12/25 416 420 410 419 51,300
2008/12/24 420 427 410 412 83,400
2008/12/22 426 435 422 430 84,900
2008/12/19 432 437 420 424 135,600
2008/12/18 429 441 422 429 186,100
2008/12/17 440 445 422 438 139,000
2008/12/16 440 441 431 438 57,100
2008/12/15 439 447 434 444 102,200
2008/12/12 449 449 424 427 170,500
2008/12/11 442 454 435 454 128,300
2008/12/10 446 450 432 447 140,300
2008/12/09 438 445 429 445 187,700
2008/12/08 420 442 410 438 138,500
2008/12/05 410 430 401 421 141,400
2008/12/04 419 425 404 412 104,100
2008/12/03 412 425 410 420 122,600
2008/12/02 422 422 409 409 94,700
2008/12/01 439 445 425 436 81,300
2008/11/28 430 445 425 444 114,400
2008/11/27 426 433 421 430 202,200
2008/11/26 418 429 410 421 84,700
2008/11/25 449 454 407 433 180,200
2008/11/21 393 433 384 431 253,600
2008/11/20 424 428 405 409 135,400
2008/11/19 435 459 428 440 189,100
2008/11/18 445 450 426 438 141,100
2008/11/17 432 461 423 441 117,600
2008/11/14 467 467 429 437 150,800
2008/11/13 451 459 440 447 191,900
2008/11/12 460 473 460 468 127,500
2008/11/11 480 495 473 478 95,700
2008/11/10 495 498 470 480 171,500
2008/11/07 458 485 451 468 203,700
2008/11/06 496 508 469 478 196,500
2008/11/05 500 528 498 528 291,400
2008/11/04 480 489 464 482 174,200
2008/10/31 472 490 445 464 435,800
2008/10/30 419 482 406 471 471,200
2008/10/29 448 448 392 420 336,500
2008/10/28 382 414 367 413 369,500
2008/10/27 431 445 392 393 351,200
2008/10/24 478 480 435 441 277,200
2008/10/23 470 485 456 483 290,000
2008/10/22 520 525 486 487 237,600
2008/10/21 541 545 515 527 203,200
2008/10/20 483 518 480 517 209,400
2008/10/17 499 507 472 493 347,400
2008/10/16 490 508 477 479 355,300
2008/10/15 530 575 510 570 378,300
2008/10/14 545 545 545 545 35,300
2008/10/10 463 485 440 465 336,600
2008/10/09 473 518 473 500 386,300
2008/10/08 498 520 476 483 329,800
2008/10/07 494 552 494 529 336,000
2008/10/06 609 612 551 559 383,300
2008/10/03 625 627 611 619 184,300
2008/10/02 640 640 611 631 236,700
2008/10/01 642 648 620 631 143,800
2008/09/30 590 644 590 630 289,200
2008/09/29 667 676 634 637 154,100
2008/09/26 698 698 655 667 251,300
2008/09/25 680 699 664 697 288,100
2008/09/24 648 689 640 680 319,800
2008/09/22 677 686 663 668 259,100
2008/09/19 634 664 632 664 422,200
2008/09/18 592 635 575 624 379,200
2008/09/17 618 628 599 606 332,900
2008/09/16 590 613 584 600 447,500
2008/09/12 618 642 609 636 328,800
2008/09/11 636 640 615 615 295,600
2008/09/10 615 666 615 656 316,300
2008/09/09 650 654 641 645 174,300
2008/09/08 657 672 630 668 359,800
2008/09/05 584 612 577 607 470,000
2008/09/04 610 622 598 606 211,000
2008/09/03 611 616 602 615 281,600
2008/09/02 615 634 601 603 211,000
2008/09/01 617 623 609 614 220,900
2008/08/29 601 627 601 627 206,200
2008/08/28 600 603 593 595 135,000
2008/08/27 601 607 592 606 109,800
2008/08/26 600 611 590 609 141,300
2008/08/25 606 615 601 614 253,500
2008/08/22 601 604 583 586 351,700
2008/08/21 626 631 601 603 423,200
2008/08/20 629 634 623 631 220,700
2008/08/19 655 656 635 638 265,600
2008/08/18 663 679 651 661 255,700
2008/08/15 655 670 653 657 190,300
2008/08/14 659 673 654 658 215,100
2008/08/13 690 692 661 666 216,700
2008/08/12 687 707 687 690 193,000
2008/08/11 696 708 686 695 141,200
2008/08/08 655 696 655 682 217,800
2008/08/07 708 708 674 681 236,300
2008/08/06 680 710 668 708 369,600
2008/08/05 650 675 646 653 182,600
2008/08/04 681 688 656 656 211,500
2008/08/01 715 715 684 684 216,300
2008/07/31 721 724 704 717 253,600
2008/07/30 699 718 686 717 404,400
2008/07/29 675 678 646 669 557,700
2008/07/28 710 718 677 685 279,300
2008/07/25 723 723 698 700 284,900
2008/07/24 709 733 706 733 285,200
2008/07/23 690 708 685 700 269,000
2008/07/22 647 682 631 682 409,000
2008/07/18 652 664 643 647 168,700
2008/07/17 630 647 625 646 260,900
2008/07/16 607 630 607 622 319,500
2008/07/15 640 642 620 623 260,000
2008/07/14 635 662 630 648 209,800
2008/07/11 644 658 635 645 236,300
2008/07/10 629 654 623 647 243,200
2008/07/09 652 660 631 631 308,500
2008/07/08 676 676 644 645 286,200
2008/07/07 654 677 645 675 264,900
2008/07/04 640 656 638 654 296,200
2008/07/03 633 649 623 644 262,900
2008/07/02 667 676 639 643 301,300
2008/07/01 669 685 666 668 223,300
2008/06/30 661 674 659 668 200,700
2008/06/27 668 688 666 676 263,300
2008/06/26 689 704 685 688 133,600
2008/06/25 700 702 685 699 266,900
2008/06/24 685 706 683 704 279,500
2008/06/23 652 698 652 682 393,200
2008/06/20 693 698 680 682 318,600
2008/06/19 700 708 691 692 402,800
2008/06/18 715 727 710 717 144,000
2008/06/17 721 735 711 724 199,400
2008/06/16 719 723 704 720 171,800
2008/06/13 705 723 698 718 337,000
2008/06/12 700 709 691 703 411,900
2008/06/11 733 736 701 708 385,500
2008/06/10 758 765 735 736 182,600
2008/06/09 759 767 755 757 314,400
2008/06/06 806 809 788 789 283,100
2008/06/05 789 793 780 791 240,600
2008/06/04 799 801 782 786 412,100
2008/06/03 805 813 792 797 655,400
2008/06/02 822 829 803 825 493,400
2008/05/30 816 820 805 820 416,000
2008/05/29 798 805 789 802 323,200
2008/05/28 783 809 779 789 583,100
2008/05/27 776 794 774 782 341,100
2008/05/26 790 795 773 775 258,700
2008/05/23 794 812 782 800 344,600
2008/05/22 760 799 755 794 397,600
2008/05/21 803 803 765 781 536,800
2008/05/20 815 827 811 813 348,200
2008/05/19 804 830 804 819 536,300
2008/05/16 822 832 816 820 702,500
2008/05/15 805 836 805 816 868,100
2008/05/14 762 808 751 805 646,700
2008/05/13 759 769 751 762 469,400
2008/05/12 726 745 715 741 473,900
2008/05/09 772 783 745 746 814,100
2008/05/08 725 765 719 762 739,100
2008/05/07 695 735 691 734 759,400
2008/05/02 680 680 670 680 567,200
2008/05/01 663 671 650 653 744,700
2008/04/30 626 678 620 671 1,742,800
2008/04/28 547 639 546 630 2,153,100
2008/04/25 540 543 535 539 278,100
2008/04/24 535 544 533 534 210,900
2008/04/23 530 542 527 537 237,000
2008/04/22 544 547 535 535 294,400
2008/04/21 558 558 548 554 274,400
2008/04/18 537 539 527 538 424,300
2008/04/17 531 539 526 536 531,900
2008/04/16 525 526 514 515 558,400
2008/04/15 511 526 507 524 374,600
2008/04/14 508 523 507 517 358,700
2008/04/11 513 532 513 530 355,600
2008/04/10 505 526 503 517 358,100
2008/04/09 545 546 527 533 439,300
2008/04/08 560 566 547 548 331,700
2008/04/07 565 573 553 565 365,600
2008/04/04 583 583 558 568 436,600
2008/04/03 554 580 551 573 510,500
2008/04/02 548 561 543 561 723,700
2008/04/01 558 565 531 532 895,700
2008/03/31 547 564 540 552 553,000
2008/03/28 589 589 532 556 979,700
2008/03/27 581 597 574 589 404,300
2008/03/26 596 600 591 599 412,600
2008/03/25 598 608 586 606 1,157,500
2008/03/24 603 608 578 585 1,698,200
2008/03/21 546 597 545 593 3,332,500
2008/03/19 596 610 586 586 2,705,400
2008/03/18 686 686 686 686 91,800
2008/03/17 786 786 786 786 64,000
2008/03/14 915 917 880 886 457,400
2008/03/13 915 930 910 918 306,400
2008/03/12 944 944 920 928 345,800
2008/03/11 870 894 865 894 309,900
2008/03/10 909 911 892 895 581,400
2008/03/07 924 944 916 929 420,100
2008/03/06 921 939 919 933 294,300
2008/03/05 925 930 910 918 341,700
2008/03/04 937 943 929 932 451,300
2008/03/03 950 950 927 937 468,500
2008/02/29 969 970 953 962 542,600
2008/02/28 967 981 966 979 319,700
2008/02/27 971 989 963 967 518,100
2008/02/26 1,013 1,014 958 961 1,145,700
2008/02/25 999 1,008 999 1,004 469,700
2008/02/22 982 998 981 994 335,500
2008/02/21 983 1,004 982 995 359,400
2008/02/20 1,000 1,012 971 973 504,500
2008/02/19 1,010 1,019 1,006 1,013 350,600
2008/02/18 988 1,008 988 1,001 280,600
2008/02/15 958 993 958 986 396,600
2008/02/14 956 982 955 978 314,300
2008/02/13 942 956 930 932 363,300
2008/02/12 950 950 924 932 431,500
2008/02/08 970 986 964 964 297,700
2008/02/07 975 993 962 988 366,300
2008/02/06 990 996 974 974 534,500
2008/02/05 1,000 1,021 996 1,016 460,600
2008/02/04 992 1,014 992 1,002 373,700
2008/02/01 1,004 1,015 985 989 337,100
2008/01/31 978 1,005 961 1,004 441,900
2008/01/30 991 1,005 971 978 411,000
2008/01/29 989 1,007 974 990 322,000
2008/01/28 980 992 964 974 414,100
2008/01/25 984 1,007 980 1,007 706,300
2008/01/24 880 938 880 934 635,400
2008/01/23 870 888 846 863 369,100
2008/01/22 860 880 831 834 884,000
2008/01/21 935 935 900 900 361,500
2008/01/18 880 950 875 942 455,100
2008/01/17 890 907 885 904 375,500
2008/01/16 906 916 880 893 895,600
2008/01/15 975 981 920 926 763,300
2008/01/11 992 999 975 979 356,100
2008/01/10 1,006 1,006 987 987 330,900
2008/01/09 980 1,007 972 1,005 364,100
2008/01/08 991 994 980 994 366,300
2008/01/07 995 1,000 985 989 557,200
2008/01/04 1,038 1,038 998 1,006 425,200

このページの先頭へ