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
2010/12/30 494 494 486 486 43,200
2010/12/29 488 495 487 494 44,500
2010/12/28 499 499 488 489 64,700
2010/12/27 488 495 488 494 71,400
2010/12/24 510 510 491 496 94,800
2010/12/22 513 519 506 510 94,800
2010/12/21 519 529 516 516 110,700
2010/12/20 534 534 520 526 113,200
2010/12/17 518 534 518 533 163,900
2010/12/16 524 528 510 528 119,200
2010/12/15 529 530 511 527 103,300
2010/12/14 523 529 520 528 66,300
2010/12/13 505 520 503 520 91,800
2010/12/10 510 513 505 507 185,800
2010/12/09 499 508 499 506 75,700
2010/12/08 500 503 497 501 79,300
2010/12/07 497 503 494 500 102,100
2010/12/06 490 495 490 494 50,200
2010/12/03 495 495 487 490 69,100
2010/12/02 491 492 487 487 87,100
2010/12/01 473 483 473 483 59,200
2010/11/30 477 483 475 475 87,900
2010/11/29 475 490 475 482 89,200
2010/11/26 475 478 474 475 44,500
2010/11/25 475 477 467 472 53,400
2010/11/24 471 482 464 472 91,200
2010/11/22 476 481 471 479 51,700
2010/11/19 480 482 461 468 130,000
2010/11/18 456 474 453 474 164,700
2010/11/17 450 459 442 459 45,400
2010/11/16 459 463 455 457 72,200
2010/11/15 450 458 445 455 63,500
2010/11/12 452 457 450 450 64,600
2010/11/11 457 457 453 457 81,300
2010/11/10 445 457 440 452 67,100
2010/11/09 440 448 440 444 57,500
2010/11/08 436 445 435 443 67,500
2010/11/05 415 443 415 436 86,700
2010/11/04 412 424 410 410 94,200
2010/11/02 400 410 400 406 73,000
2010/11/01 402 411 397 403 93,500
2010/10/29 416 417 408 408 112,600
2010/10/28 431 434 423 423 72,100
2010/10/27 442 445 435 435 40,500
2010/10/26 441 453 437 438 39,000
2010/10/25 445 455 438 443 73,900
2010/10/22 440 449 437 446 47,400
2010/10/21 438 444 431 440 57,500
2010/10/20 442 445 432 442 69,800
2010/10/19 448 459 448 450 40,000
2010/10/18 441 454 441 451 57,800
2010/10/15 452 453 440 443 80,800
2010/10/14 442 467 440 460 119,800
2010/10/13 448 449 440 440 63,900
2010/10/12 466 466 438 440 71,500
2010/10/08 453 469 453 464 97,200
2010/10/07 438 455 437 454 67,300
2010/10/06 433 446 419 445 65,700
2010/10/05 421 436 417 433 64,500
2010/10/04 439 440 423 423 43,700
2010/10/01 433 446 430 441 96,300
2010/09/30 457 465 427 429 103,900
2010/09/29 454 464 454 463 50,900
2010/09/28 460 463 444 458 68,700
2010/09/27 457 467 456 467 60,000
2010/09/24 460 465 456 456 75,000
2010/09/22 460 464 458 459 46,400
2010/09/21 467 470 461 461 40,300
2010/09/17 464 472 456 467 43,200
2010/09/16 474 474 462 464 39,200
2010/09/15 460 474 459 468 68,800
2010/09/14 473 474 460 462 36,100
2010/09/13 477 479 471 474 26,900
2010/09/10 471 479 466 475 121,600
2010/09/09 470 474 468 471 56,100
2010/09/08 464 466 462 464 15,500
2010/09/07 467 474 465 471 24,100
2010/09/06 467 474 461 472 50,700
2010/09/03 461 466 461 462 25,700
2010/09/02 465 465 457 463 56,800
2010/09/01 445 461 444 455 121,900
2010/08/31 491 491 448 448 264,200
2010/08/30 496 510 491 501 46,800
2010/08/27 465 495 465 492 62,400
2010/08/26 472 474 466 468 30,300
2010/08/25 463 481 463 472 53,600
2010/08/24 466 468 460 463 35,000
2010/08/23 483 483 473 473 33,300
2010/08/20 490 492 483 483 25,900
2010/08/19 486 495 484 493 43,700
2010/08/18 479 489 475 485 43,100
2010/08/17 486 486 462 478 54,200
2010/08/16 487 489 480 487 35,200
2010/08/13 486 490 480 489 39,000
2010/08/12 480 488 476 486 49,700
2010/08/11 490 492 480 483 53,100
2010/08/10 500 501 491 494 42,400
2010/08/09 494 502 493 499 25,600
2010/08/06 494 503 493 501 32,300
2010/08/05 492 499 489 499 42,100
2010/08/04 492 505 485 489 58,700
2010/08/03 491 502 491 501 63,200
2010/08/02 482 492 481 483 33,900
2010/07/30 491 492 483 485 51,100
2010/07/29 500 500 493 493 47,900
2010/07/28 496 510 496 505 49,900
2010/07/27 496 505 495 495 40,800
2010/07/26 495 512 495 499 50,900
2010/07/23 500 503 491 494 53,700
2010/07/22 480 492 480 487 48,300
2010/07/21 492 493 481 481 52,800
2010/07/20 499 501 480 494 64,100
2010/07/16 505 513 499 504 46,900
2010/07/15 517 521 508 508 41,500
2010/07/14 525 530 520 526 35,100
2010/07/13 524 529 516 518 48,800
2010/07/12 518 531 518 526 63,100
2010/07/09 531 533 523 525 46,300
2010/07/08 529 532 522 531 51,400
2010/07/07 524 524 510 511 22,900
2010/07/06 505 533 505 524 63,300
2010/07/05 505 528 505 513 38,700
2010/07/02 502 510 502 507 57,800
2010/07/01 504 512 504 506 24,600
2010/06/30 509 524 506 512 51,600
2010/06/29 537 539 524 525 56,400
2010/06/28 550 550 535 536 29,800
2010/06/25 547 550 538 543 57,500
2010/06/24 542 553 541 547 35,100
2010/06/23 549 552 543 548 41,200
2010/06/22 553 559 549 559 45,900
2010/06/21 546 558 544 558 51,800
2010/06/18 550 559 546 549 61,800
2010/06/17 551 554 546 552 35,100
2010/06/16 553 561 551 558 59,200
2010/06/15 542 554 540 551 81,000
2010/06/14 544 549 544 547 40,400
2010/06/11 535 546 530 544 118,300
2010/06/10 530 532 517 530 53,300
2010/06/09 522 530 515 527 65,600
2010/06/08 516 528 514 521 97,800
2010/06/07 516 520 513 517 63,300
2010/06/04 526 528 520 522 24,600
2010/06/03 521 527 518 526 41,500
2010/06/02 510 519 509 516 59,100
2010/06/01 519 525 510 519 28,800
2010/05/31 503 528 503 518 54,500
2010/05/28 512 516 504 508 61,100
2010/05/27 500 512 500 511 69,800
2010/05/26 514 521 500 500 165,000
2010/05/25 523 526 516 524 95,600
2010/05/24 499 523 498 519 95,000
2010/05/21 493 503 488 497 96,600
2010/05/20 515 520 508 510 35,200
2010/05/19 520 522 506 517 78,300
2010/05/18 535 535 523 524 66,700
2010/05/17 535 542 533 533 47,500
2010/05/14 538 552 538 546 56,000
2010/05/13 532 546 532 544 41,700
2010/05/12 540 540 526 530 78,100
2010/05/11 543 548 531 533 87,500
2010/05/10 520 534 516 533 96,000
2010/05/07 533 537 525 529 113,600
2010/05/06 573 573 551 551 96,900
2010/04/30 569 576 567 573 84,800
2010/04/28 557 572 557 562 71,800
2010/04/27 581 581 569 577 64,800
2010/04/26 565 580 563 579 85,200
2010/04/23 553 562 549 560 41,400
2010/04/22 561 562 548 553 70,800
2010/04/21 566 570 560 568 73,600
2010/04/20 562 563 551 561 48,400
2010/04/19 557 564 554 562 68,100
2010/04/16 571 573 562 567 43,400
2010/04/15 577 578 570 576 47,400
2010/04/14 576 577 569 574 67,600
2010/04/13 578 579 567 572 49,400
2010/04/12 587 589 578 581 59,100
2010/04/09 574 582 572 579 60,300
2010/04/08 576 587 576 578 75,600
2010/04/07 572 594 569 584 139,800
2010/04/06 570 572 562 569 83,200
2010/04/05 556 568 556 568 79,800
2010/04/02 567 567 556 562 38,800
2010/04/01 565 568 558 565 70,100
2010/03/31 570 573 564 569 70,900
2010/03/30 560 570 556 570 73,300
2010/03/29 550 556 548 555 64,200
2010/03/26 555 565 552 564 160,100
2010/03/25 557 559 547 549 73,000
2010/03/24 544 554 544 554 69,500
2010/03/23 541 547 541 544 27,400
2010/03/19 540 548 540 545 43,600
2010/03/18 545 545 540 542 48,100
2010/03/17 545 545 537 545 64,600
2010/03/16 544 545 538 541 42,500
2010/03/15 537 543 535 543 45,000
2010/03/12 528 533 524 532 90,200
2010/03/11 522 530 515 527 59,500
2010/03/10 529 530 525 525 29,900
2010/03/09 533 533 524 528 37,600
2010/03/08 534 535 527 532 44,000
2010/03/05 519 525 509 524 81,500
2010/03/04 513 518 508 511 64,500
2010/03/03 505 515 505 513 54,300
2010/03/02 512 513 502 511 40,300
2010/03/01 506 519 506 516 40,300
2010/02/26 508 516 502 513 97,000
2010/02/25 506 508 500 504 42,200
2010/02/24 495 505 495 498 34,400
2010/02/23 506 506 495 504 36,600
2010/02/22 490 509 490 505 63,300
2010/02/19 503 503 490 491 73,300
2010/02/18 498 500 494 496 39,400
2010/02/17 486 498 485 497 41,600
2010/02/16 484 491 483 485 36,300
2010/02/15 491 503 483 486 40,300
2010/02/12 487 493 485 492 52,600
2010/02/10 499 500 486 486 46,800
2010/02/09 490 494 487 494 56,100
2010/02/08 491 499 491 492 45,900
2010/02/05 500 503 494 496 88,600
2010/02/04 518 518 502 505 44,700
2010/02/03 510 524 510 511 55,700
2010/02/02 502 515 496 513 69,200
2010/02/01 491 500 491 497 81,200
2010/01/29 512 522 511 511 107,600
2010/01/28 506 520 505 518 67,400
2010/01/27 510 513 502 502 55,100
2010/01/26 517 528 511 512 76,000
2010/01/25 515 524 515 522 58,200
2010/01/22 516 524 516 521 67,400
2010/01/21 510 538 510 536 100,900
2010/01/20 530 531 513 516 74,900
2010/01/19 535 535 524 530 64,800
2010/01/18 524 532 521 527 89,600
2010/01/15 533 536 530 534 82,800
2010/01/14 525 533 523 530 74,000
2010/01/13 538 542 525 525 92,900
2010/01/12 543 549 534 539 102,500
2010/01/08 532 533 527 532 84,800
2010/01/07 520 531 520 527 90,100
2010/01/06 518 523 511 522 68,500
2010/01/05 520 520 511 511 46,300
2010/01/04 506 513 506 511 31,700

このページの先頭へ