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 |
---|---|---|---|---|---|
2013/12/30 | 957 | 987 | 956 | 979 | 826,400 |
2013/12/27 | 914 | 946 | 898 | 942 | 852,000 |
2013/12/26 | 868 | 908 | 865 | 906 | 757,600 |
2013/12/25 | 858 | 864 | 851 | 857 | 550,300 |
2013/12/24 | 870 | 873 | 856 | 859 | 487,100 |
2013/12/20 | 866 | 867 | 857 | 865 | 387,200 |
2013/12/19 | 860 | 869 | 858 | 865 | 547,000 |
2013/12/18 | 849 | 860 | 844 | 853 | 301,600 |
2013/12/17 | 846 | 860 | 845 | 854 | 289,000 |
2013/12/16 | 851 | 856 | 837 | 837 | 298,900 |
2013/12/13 | 848 | 856 | 841 | 850 | 398,200 |
2013/12/12 | 850 | 854 | 846 | 847 | 221,700 |
2013/12/11 | 849 | 858 | 845 | 856 | 284,100 |
2013/12/10 | 861 | 861 | 851 | 856 | 190,500 |
2013/12/09 | 860 | 865 | 849 | 860 | 354,300 |
2013/12/06 | 838 | 846 | 833 | 844 | 193,600 |
2013/12/05 | 845 | 857 | 836 | 838 | 345,100 |
2013/12/04 | 851 | 857 | 840 | 842 | 287,000 |
2013/12/03 | 860 | 867 | 855 | 861 | 322,000 |
2013/12/02 | 848 | 857 | 845 | 854 | 252,500 |
2013/11/29 | 842 | 847 | 838 | 841 | 202,400 |
2013/11/28 | 845 | 849 | 839 | 847 | 183,100 |
2013/11/27 | 849 | 855 | 839 | 842 | 251,300 |
2013/11/26 | 850 | 859 | 848 | 850 | 266,100 |
2013/11/25 | 862 | 863 | 849 | 856 | 240,800 |
2013/11/22 | 865 | 868 | 847 | 854 | 458,900 |
2013/11/21 | 860 | 865 | 845 | 852 | 310,000 |
2013/11/20 | 858 | 863 | 847 | 856 | 258,200 |
2013/11/19 | 854 | 868 | 852 | 861 | 252,300 |
2013/11/18 | 868 | 879 | 857 | 861 | 625,000 |
2013/11/15 | 849 | 864 | 840 | 859 | 817,900 |
2013/11/14 | 820 | 842 | 816 | 835 | 612,100 |
2013/11/13 | 809 | 826 | 806 | 813 | 269,400 |
2013/11/12 | 796 | 813 | 795 | 809 | 294,000 |
2013/11/11 | 797 | 809 | 792 | 796 | 172,800 |
2013/11/08 | 791 | 802 | 791 | 797 | 222,900 |
2013/11/07 | 816 | 816 | 795 | 799 | 275,600 |
2013/11/06 | 800 | 814 | 796 | 811 | 220,400 |
2013/11/05 | 791 | 812 | 787 | 808 | 303,100 |
2013/11/01 | 800 | 807 | 782 | 791 | 518,100 |
2013/10/31 | 802 | 812 | 801 | 801 | 324,700 |
2013/10/30 | 816 | 822 | 803 | 809 | 354,600 |
2013/10/29 | 804 | 820 | 804 | 808 | 319,700 |
2013/10/28 | 802 | 816 | 802 | 816 | 207,700 |
2013/10/25 | 823 | 823 | 798 | 802 | 272,900 |
2013/10/24 | 801 | 819 | 796 | 819 | 193,600 |
2013/10/23 | 823 | 826 | 805 | 807 | 264,800 |
2013/10/22 | 818 | 823 | 810 | 819 | 186,300 |
2013/10/21 | 812 | 823 | 810 | 817 | 171,300 |
2013/10/18 | 823 | 824 | 810 | 812 | 300,500 |
2013/10/17 | 825 | 825 | 802 | 818 | 251,700 |
2013/10/16 | 800 | 809 | 795 | 804 | 222,900 |
2013/10/15 | 826 | 830 | 805 | 810 | 252,300 |
2013/10/11 | 834 | 836 | 820 | 826 | 394,000 |
2013/10/10 | 821 | 822 | 796 | 807 | 312,400 |
2013/10/09 | 754 | 821 | 754 | 820 | 508,800 |
2013/10/08 | 751 | 780 | 749 | 777 | 313,000 |
2013/10/07 | 766 | 781 | 758 | 763 | 394,000 |
2013/10/04 | 765 | 775 | 750 | 766 | 313,600 |
2013/10/03 | 778 | 793 | 777 | 780 | 258,900 |
2013/10/02 | 811 | 824 | 770 | 779 | 574,300 |
2013/10/01 | 815 | 835 | 811 | 811 | 381,300 |
2013/09/30 | 831 | 840 | 804 | 821 | 688,900 |
2013/09/27 | 864 | 867 | 836 | 851 | 506,100 |
2013/09/26 | 842 | 868 | 840 | 861 | 944,500 |
2013/09/25 | 908 | 909 | 884 | 891 | 990,500 |
2013/09/24 | 887 | 909 | 881 | 902 | 1,238,300 |
2013/09/20 | 884 | 889 | 874 | 887 | 1,737,800 |
2013/09/19 | 867 | 882 | 811 | 882 | 3,623,300 |
2013/09/18 | 720 | 739 | 719 | 732 | 348,500 |
2013/09/17 | 720 | 724 | 712 | 714 | 186,200 |
2013/09/13 | 701 | 716 | 701 | 715 | 237,400 |
2013/09/12 | 705 | 712 | 694 | 706 | 176,400 |
2013/09/11 | 715 | 717 | 706 | 711 | 291,600 |
2013/09/10 | 684 | 699 | 683 | 697 | 343,200 |
2013/09/09 | 675 | 678 | 662 | 678 | 339,400 |
2013/09/06 | 650 | 650 | 629 | 634 | 204,200 |
2013/09/05 | 665 | 666 | 641 | 652 | 251,800 |
2013/09/04 | 639 | 660 | 634 | 656 | 239,200 |
2013/09/03 | 618 | 642 | 618 | 642 | 255,900 |
2013/09/02 | 593 | 607 | 591 | 606 | 158,200 |
2013/08/30 | 607 | 613 | 591 | 594 | 460,300 |
2013/08/29 | 614 | 619 | 603 | 609 | 284,700 |
2013/08/28 | 607 | 617 | 600 | 614 | 351,500 |
2013/08/27 | 626 | 636 | 623 | 627 | 130,100 |
2013/08/26 | 638 | 647 | 627 | 630 | 163,300 |
2013/08/23 | 645 | 654 | 635 | 642 | 219,700 |
2013/08/22 | 625 | 638 | 622 | 635 | 124,600 |
2013/08/21 | 633 | 642 | 625 | 631 | 231,500 |
2013/08/20 | 646 | 661 | 634 | 635 | 244,900 |
2013/08/19 | 648 | 658 | 648 | 653 | 127,500 |
2013/08/16 | 644 | 664 | 641 | 656 | 127,600 |
2013/08/15 | 655 | 665 | 653 | 654 | 187,000 |
2013/08/14 | 673 | 679 | 651 | 672 | 201,400 |
2013/08/13 | 647 | 661 | 643 | 658 | 220,700 |
2013/08/12 | 660 | 667 | 643 | 643 | 349,900 |
2013/08/09 | 687 | 699 | 668 | 675 | 268,200 |
2013/08/08 | 702 | 711 | 681 | 682 | 363,800 |
2013/08/07 | 710 | 730 | 710 | 710 | 169,600 |
2013/08/06 | 740 | 740 | 715 | 736 | 284,800 |
2013/08/05 | 747 | 750 | 736 | 741 | 177,100 |
2013/08/02 | 737 | 747 | 712 | 746 | 470,000 |
2013/08/01 | 697 | 724 | 696 | 723 | 370,200 |
2013/07/31 | 696 | 717 | 680 | 699 | 402,300 |
2013/07/30 | 635 | 702 | 632 | 696 | 470,300 |
2013/07/29 | 660 | 672 | 642 | 645 | 436,800 |
2013/07/26 | 704 | 709 | 684 | 689 | 385,000 |
2013/07/25 | 726 | 734 | 717 | 718 | 190,700 |
2013/07/24 | 729 | 735 | 720 | 731 | 258,200 |
2013/07/23 | 713 | 738 | 708 | 734 | 536,700 |
2013/07/22 | 741 | 743 | 712 | 724 | 411,500 |
2013/07/19 | 765 | 767 | 717 | 736 | 604,300 |
2013/07/18 | 767 | 767 | 748 | 764 | 382,000 |
2013/07/17 | 770 | 773 | 747 | 762 | 518,000 |
2013/07/16 | 765 | 780 | 759 | 763 | 203,800 |
2013/07/12 | 768 | 770 | 754 | 762 | 207,100 |
2013/07/11 | 750 | 768 | 727 | 761 | 407,600 |
2013/07/10 | 776 | 780 | 755 | 764 | 273,900 |
2013/07/09 | 760 | 778 | 753 | 769 | 276,900 |
2013/07/08 | 780 | 785 | 747 | 749 | 403,700 |
2013/07/05 | 743 | 752 | 732 | 751 | 422,300 |
2013/07/04 | 711 | 738 | 708 | 732 | 390,900 |
2013/07/03 | 704 | 724 | 686 | 724 | 535,600 |
2013/07/02 | 657 | 703 | 656 | 703 | 944,600 |
2013/07/01 | 610 | 633 | 607 | 633 | 497,600 |
2013/06/28 | 595 | 608 | 586 | 606 | 594,600 |
2013/06/27 | 589 | 589 | 560 | 576 | 433,900 |
2013/06/26 | 599 | 604 | 578 | 579 | 252,700 |
2013/06/25 | 598 | 607 | 577 | 587 | 378,400 |
2013/06/24 | 616 | 625 | 604 | 607 | 275,200 |
2013/06/21 | 590 | 617 | 576 | 613 | 506,300 |
2013/06/20 | 640 | 640 | 605 | 606 | 833,100 |
2013/06/19 | 642 | 655 | 638 | 651 | 304,800 |
2013/06/18 | 629 | 641 | 618 | 622 | 195,100 |
2013/06/17 | 592 | 629 | 589 | 626 | 343,700 |
2013/06/14 | 643 | 653 | 601 | 601 | 716,700 |
2013/06/13 | 643 | 645 | 622 | 628 | 407,900 |
2013/06/12 | 651 | 671 | 636 | 668 | 410,700 |
2013/06/11 | 689 | 709 | 669 | 680 | 385,600 |
2013/06/10 | 671 | 685 | 666 | 683 | 281,200 |
2013/06/07 | 641 | 653 | 613 | 631 | 599,300 |
2013/06/06 | 651 | 693 | 645 | 661 | 688,600 |
2013/06/05 | 715 | 716 | 665 | 667 | 415,700 |
2013/06/04 | 655 | 721 | 652 | 716 | 650,300 |
2013/06/03 | 684 | 693 | 654 | 662 | 491,800 |
2013/05/31 | 746 | 762 | 701 | 712 | 482,200 |
2013/05/30 | 751 | 790 | 720 | 731 | 354,100 |
2013/05/29 | 787 | 794 | 769 | 784 | 281,400 |
2013/05/28 | 761 | 789 | 743 | 769 | 410,400 |
2013/05/27 | 777 | 803 | 760 | 776 | 393,900 |
2013/05/24 | 824 | 847 | 775 | 822 | 635,100 |
2013/05/23 | 872 | 880 | 809 | 809 | 714,400 |
2013/05/22 | 902 | 912 | 878 | 882 | 310,700 |
2013/05/21 | 900 | 900 | 882 | 887 | 353,400 |
2013/05/20 | 927 | 930 | 908 | 913 | 396,700 |
2013/05/17 | 864 | 910 | 852 | 905 | 549,500 |
2013/05/16 | 874 | 887 | 841 | 868 | 558,900 |
2013/05/15 | 930 | 933 | 876 | 887 | 695,700 |
2013/05/14 | 930 | 930 | 903 | 915 | 464,600 |
2013/05/13 | 895 | 940 | 893 | 919 | 842,300 |
2013/05/10 | 880 | 889 | 871 | 885 | 710,600 |
2013/05/09 | 876 | 885 | 863 | 865 | 671,800 |
2013/05/08 | 867 | 888 | 852 | 878 | 1,115,100 |
2013/05/07 | 841 | 862 | 832 | 862 | 898,700 |
2013/05/02 | 819 | 836 | 813 | 826 | 810,800 |
2013/05/01 | 830 | 832 | 795 | 814 | 1,078,200 |
2013/04/30 | 828 | 845 | 816 | 826 | 916,100 |
2013/04/26 | 849 | 850 | 806 | 813 | 663,400 |
2013/04/25 | 855 | 856 | 832 | 845 | 427,500 |
2013/04/24 | 860 | 875 | 835 | 850 | 844,900 |
2013/04/23 | 843 | 854 | 826 | 851 | 914,200 |
2013/04/22 | 804 | 848 | 801 | 833 | 1,288,500 |
2013/04/19 | 794 | 805 | 780 | 789 | 629,900 |
2013/04/18 | 780 | 810 | 769 | 790 | 1,363,700 |
2013/04/17 | 762 | 784 | 754 | 778 | 952,100 |
2013/04/16 | 710 | 764 | 707 | 746 | 1,010,100 |
2013/04/15 | 745 | 745 | 722 | 730 | 422,900 |
2013/04/12 | 747 | 755 | 736 | 749 | 538,300 |
2013/04/11 | 751 | 760 | 731 | 747 | 558,500 |
2013/04/10 | 744 | 758 | 715 | 739 | 519,700 |
2013/04/09 | 769 | 774 | 743 | 748 | 693,500 |
2013/04/08 | 753 | 765 | 744 | 764 | 735,800 |
2013/04/05 | 754 | 755 | 720 | 730 | 963,800 |
2013/04/04 | 659 | 699 | 641 | 699 | 715,200 |
2013/04/03 | 670 | 685 | 665 | 679 | 514,600 |
2013/04/02 | 601 | 660 | 581 | 651 | 740,600 |
2013/04/01 | 679 | 684 | 638 | 640 | 620,900 |
2013/03/29 | 714 | 715 | 682 | 699 | 525,400 |
2013/03/28 | 735 | 737 | 704 | 716 | 326,000 |
2013/03/27 | 724 | 734 | 718 | 731 | 409,000 |
2013/03/26 | 709 | 722 | 699 | 713 | 762,800 |
2013/03/25 | 745 | 753 | 714 | 717 | 1,047,900 |
2013/03/22 | 762 | 768 | 738 | 738 | 890,000 |
2013/03/21 | 782 | 783 | 763 | 768 | 785,500 |
2013/03/19 | 762 | 775 | 756 | 764 | 613,400 |
2013/03/18 | 777 | 782 | 761 | 761 | 617,700 |
2013/03/15 | 789 | 793 | 772 | 785 | 629,600 |
2013/03/14 | 762 | 787 | 753 | 785 | 680,500 |
2013/03/13 | 751 | 767 | 746 | 754 | 516,600 |
2013/03/12 | 791 | 792 | 765 | 766 | 593,900 |
2013/03/11 | 772 | 794 | 768 | 784 | 614,100 |
2013/03/08 | 749 | 768 | 748 | 759 | 613,100 |
2013/03/07 | 763 | 765 | 740 | 745 | 353,800 |
2013/03/06 | 765 | 771 | 750 | 756 | 493,600 |
2013/03/05 | 774 | 779 | 746 | 750 | 553,400 |
2013/03/04 | 754 | 780 | 750 | 752 | 710,800 |
2013/03/01 | 708 | 734 | 700 | 732 | 815,000 |
2013/02/28 | 689 | 710 | 689 | 708 | 614,000 |
2013/02/27 | 694 | 697 | 678 | 678 | 297,900 |
2013/02/26 | 685 | 707 | 684 | 691 | 404,900 |
2013/02/25 | 710 | 715 | 702 | 704 | 493,300 |
2013/02/22 | 677 | 695 | 663 | 693 | 339,300 |
2013/02/21 | 698 | 708 | 682 | 692 | 248,000 |
2013/02/20 | 711 | 712 | 695 | 702 | 250,200 |
2013/02/19 | 697 | 712 | 693 | 697 | 267,900 |
2013/02/18 | 671 | 705 | 669 | 704 | 665,600 |
2013/02/15 | 664 | 672 | 626 | 661 | 732,800 |
2013/02/14 | 691 | 696 | 663 | 675 | 693,300 |
2013/02/13 | 707 | 717 | 688 | 702 | 736,400 |
2013/02/12 | 683 | 725 | 682 | 714 | 992,900 |
2013/02/08 | 664 | 678 | 652 | 673 | 637,600 |
2013/02/07 | 666 | 674 | 659 | 666 | 543,100 |
2013/02/06 | 669 | 690 | 664 | 670 | 957,900 |
2013/02/05 | 661 | 677 | 651 | 651 | 664,100 |
2013/02/04 | 679 | 682 | 665 | 673 | 585,000 |
2013/02/01 | 668 | 682 | 648 | 664 | 916,800 |
2013/01/31 | 619 | 663 | 617 | 658 | 1,184,000 |
2013/01/30 | 580 | 627 | 578 | 616 | 1,128,800 |
2013/01/29 | 571 | 604 | 571 | 580 | 668,800 |
2013/01/28 | 583 | 593 | 567 | 583 | 821,200 |
2013/01/25 | 544 | 584 | 542 | 584 | 1,334,900 |
2013/01/24 | 500 | 528 | 498 | 527 | 519,500 |
2013/01/23 | 514 | 522 | 496 | 496 | 586,400 |
2013/01/22 | 503 | 531 | 493 | 524 | 1,099,200 |
2013/01/21 | 491 | 505 | 478 | 501 | 550,300 |
2013/01/18 | 484 | 488 | 478 | 487 | 596,200 |
2013/01/17 | 469 | 477 | 451 | 470 | 483,500 |
2013/01/16 | 473 | 476 | 460 | 464 | 299,300 |
2013/01/15 | 477 | 484 | 470 | 473 | 348,200 |
2013/01/11 | 475 | 478 | 463 | 473 | 411,700 |
2013/01/10 | 470 | 476 | 466 | 467 | 308,400 |
2013/01/09 | 428 | 471 | 427 | 465 | 422,700 |
2013/01/08 | 450 | 456 | 430 | 440 | 353,600 |
2013/01/07 | 485 | 485 | 454 | 461 | 508,400 |
2013/01/04 | 477 | 488 | 474 | 481 | 429,600 |