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
2016/12/30 982 989 975 985 271,800
2016/12/29 995 1,001 985 988 341,600
2016/12/28 1,006 1,016 1,003 1,004 272,400
2016/12/27 995 1,009 994 996 480,900
2016/12/26 1,009 1,016 1,007 1,007 275,600
2016/12/22 1,015 1,017 1,007 1,016 282,800
2016/12/21 1,031 1,037 1,021 1,021 231,300
2016/12/20 1,020 1,030 1,018 1,028 343,400
2016/12/19 1,034 1,034 1,024 1,028 256,100
2016/12/16 1,052 1,053 1,041 1,041 236,000
2016/12/15 1,045 1,053 1,035 1,041 412,400
2016/12/14 1,050 1,053 1,040 1,045 307,400
2016/12/13 1,032 1,050 1,031 1,050 285,800
2016/12/12 1,052 1,068 1,031 1,043 623,400
2016/12/09 1,005 1,037 1,005 1,036 952,400
2016/12/08 992 1,005 991 1,004 515,300
2016/12/07 965 986 963 985 498,800
2016/12/06 948 965 948 956 410,700
2016/12/05 946 949 936 941 248,600
2016/12/02 948 955 940 953 389,300
2016/12/01 935 955 935 943 497,600
2016/11/30 917 930 915 930 349,100
2016/11/29 910 916 909 912 156,600
2016/11/28 907 919 902 916 313,900
2016/11/25 918 923 903 907 273,700
2016/11/24 917 918 913 916 204,600
2016/11/22 913 916 906 907 307,300
2016/11/21 915 920 913 918 168,700
2016/11/18 904 914 902 912 379,400
2016/11/17 893 900 889 897 178,700
2016/11/16 895 900 892 899 339,600
2016/11/15 886 893 878 885 229,300
2016/11/14 863 886 863 886 391,100
2016/11/11 861 874 854 858 331,500
2016/11/10 849 858 838 853 436,400
2016/11/09 854 854 795 801 671,800
2016/11/08 846 850 841 841 153,500
2016/11/07 852 855 842 845 251,700
2016/11/04 840 846 832 834 303,800
2016/11/02 860 860 843 845 366,200
2016/11/01 871 871 863 870 167,400
2016/10/31 872 878 870 873 174,500
2016/10/28 866 879 864 876 614,500
2016/10/27 857 862 857 861 295,200
2016/10/26 852 857 848 856 202,000
2016/10/25 850 859 849 850 168,700
2016/10/24 851 854 847 850 104,900
2016/10/21 849 859 848 850 230,400
2016/10/20 838 853 838 853 258,600
2016/10/19 834 840 834 838 226,600
2016/10/18 844 847 833 834 526,900
2016/10/17 849 859 849 856 217,900
2016/10/14 836 852 836 850 175,900
2016/10/13 845 852 836 840 207,600
2016/10/12 849 853 845 847 205,000
2016/10/11 853 863 852 860 163,100
2016/10/07 853 859 848 854 143,200
2016/10/06 857 862 853 856 265,100
2016/10/05 840 853 839 852 283,000
2016/10/04 833 839 831 836 176,100
2016/10/03 837 842 831 833 301,800
2016/09/30 828 834 823 832 299,900
2016/09/29 841 849 837 844 311,100
2016/09/28 840 847 831 834 329,000
2016/09/27 848 853 833 853 396,000
2016/09/26 860 862 851 851 205,400
2016/09/23 858 865 854 859 191,500
2016/09/21 843 869 840 867 345,200
2016/09/20 835 846 829 843 260,900
2016/09/16 850 855 835 842 485,600
2016/09/15 860 860 849 850 207,800
2016/09/14 869 870 863 864 181,800
2016/09/13 878 878 870 871 88,600
2016/09/12 876 880 870 875 219,300
2016/09/09 876 888 876 888 168,300
2016/09/08 880 885 876 879 123,200
2016/09/07 876 882 873 881 209,000
2016/09/06 883 887 877 886 115,800
2016/09/05 880 891 878 880 262,900
2016/09/02 857 874 856 874 271,000
2016/09/01 850 858 850 856 144,300
2016/08/31 850 857 847 850 275,000
2016/08/30 862 863 845 848 225,000
2016/08/29 854 866 852 865 212,300
2016/08/26 847 849 841 843 230,500
2016/08/25 847 849 842 848 135,100
2016/08/24 850 859 843 849 228,000
2016/08/23 842 848 840 841 150,200
2016/08/22 844 850 841 848 165,000
2016/08/19 844 853 839 842 116,900
2016/08/18 842 852 838 841 152,300
2016/08/17 843 860 841 849 185,300
2016/08/16 864 872 848 848 178,900
2016/08/15 862 871 862 864 65,700
2016/08/12 857 869 856 867 181,100
2016/08/10 854 854 845 852 111,300
2016/08/09 854 859 852 858 149,600
2016/08/08 846 854 842 854 211,200
2016/08/05 833 841 831 836 137,500
2016/08/04 813 835 810 833 311,600
2016/08/03 823 823 812 812 385,200
2016/08/02 834 840 827 827 249,700
2016/08/01 842 852 827 844 297,100
2016/07/29 865 866 839 856 667,000
2016/07/28 891 891 870 870 231,200
2016/07/27 887 905 880 892 290,700
2016/07/26 900 900 879 881 217,000
2016/07/25 893 912 892 900 260,700
2016/07/22 879 884 874 881 130,700
2016/07/21 890 894 882 894 246,800
2016/07/20 870 872 859 871 218,100
2016/07/19 880 882 865 877 348,200
2016/07/15 889 899 881 887 290,500
2016/07/14 889 894 877 879 288,300
2016/07/13 920 920 893 897 285,200
2016/07/12 877 902 877 890 350,900
2016/07/11 829 864 826 858 295,500
2016/07/08 820 832 811 814 244,700
2016/07/07 835 843 821 822 245,800
2016/07/06 850 852 826 837 264,800
2016/07/05 866 867 852 856 192,500
2016/07/04 870 876 861 868 222,700
2016/07/01 881 886 867 877 257,400
2016/06/30 875 894 875 876 241,400
2016/06/29 862 870 855 869 219,900
2016/06/28 852 858 823 850 353,500
2016/06/27 855 869 851 861 308,300
2016/06/24 935 944 846 853 711,600
2016/06/23 914 931 909 930 299,500
2016/06/22 917 922 910 914 217,500
2016/06/21 912 930 902 925 197,000
2016/06/20 893 926 893 922 309,100
2016/06/17 882 898 880 886 407,900
2016/06/16 906 910 875 876 286,500
2016/06/15 888 916 877 912 327,100
2016/06/14 908 916 888 895 314,700
2016/06/13 940 940 913 913 330,700
2016/06/10 950 954 942 952 340,800
2016/06/09 961 965 950 955 157,500
2016/06/08 959 969 952 968 168,800
2016/06/07 956 965 952 960 151,900
2016/06/06 971 975 946 958 421,000
2016/06/03 977 991 977 986 166,000
2016/06/02 982 988 977 977 208,300
2016/06/01 998 1,005 986 989 208,800
2016/05/31 1,002 1,010 993 1,010 291,700
2016/05/30 995 1,011 988 1,008 293,000
2016/05/27 986 990 980 985 92,300
2016/05/26 997 1,004 977 979 173,800
2016/05/25 988 995 985 991 185,400
2016/05/24 971 983 971 981 204,800
2016/05/23 969 978 959 976 273,500
2016/05/20 967 979 965 973 195,600
2016/05/19 970 988 967 972 363,600
2016/05/18 969 974 956 960 222,100
2016/05/17 960 970 955 970 194,100
2016/05/16 953 964 953 956 180,200
2016/05/13 970 973 954 954 280,100
2016/05/12 966 979 966 975 368,600
2016/05/11 999 1,002 974 975 275,000
2016/05/10 976 995 971 994 272,200
2016/05/09 963 981 957 974 262,900
2016/05/06 968 973 950 961 343,700
2016/05/02 980 982 957 968 717,400
2016/04/28 1,023 1,034 1,000 1,001 350,900
2016/04/27 1,011 1,030 1,011 1,027 212,200
2016/04/26 1,025 1,031 1,006 1,015 269,500
2016/04/25 1,040 1,049 1,032 1,036 272,900
2016/04/22 1,012 1,037 1,011 1,035 323,300
2016/04/21 1,028 1,029 1,020 1,028 299,700
2016/04/20 1,030 1,032 1,010 1,012 259,900
2016/04/19 1,006 1,017 1,003 1,015 380,800
2016/04/18 983 996 978 986 458,900
2016/04/15 1,025 1,043 1,010 1,013 475,700
2016/04/14 1,030 1,047 1,030 1,047 700,000
2016/04/13 1,003 1,013 991 1,010 460,200
2016/04/12 977 1,002 974 990 481,800
2016/04/11 982 989 964 972 408,600
2016/04/08 961 1,002 961 988 545,000
2016/04/07 979 991 970 978 382,500
2016/04/06 975 995 968 983 624,300
2016/04/05 1,020 1,020 977 981 1,004,000
2016/04/04 1,030 1,044 1,020 1,026 714,000
2016/04/01 1,060 1,065 1,028 1,030 1,208,900
2016/03/31 1,092 1,098 1,060 1,060 936,800
2016/03/30 1,116 1,120 1,088 1,090 1,088,400
2016/03/29 1,147 1,154 1,112 1,116 2,485,600
2016/03/28 1,248 1,253 1,218 1,221 2,619,100
2016/03/25 1,247 1,248 1,237 1,244 1,060,200
2016/03/24 1,230 1,242 1,221 1,242 918,800
2016/03/23 1,235 1,239 1,225 1,235 664,400
2016/03/22 1,214 1,225 1,205 1,225 1,018,300
2016/03/18 1,183 1,185 1,167 1,184 1,084,500
2016/03/17 1,208 1,209 1,167 1,177 1,589,700
2016/03/16 1,255 1,255 1,203 1,209 1,526,100
2016/03/15 1,264 1,271 1,255 1,264 420,500
2016/03/14 1,285 1,291 1,257 1,264 879,000
2016/03/11 1,260 1,283 1,260 1,283 381,000
2016/03/10 1,272 1,279 1,262 1,275 270,500
2016/03/09 1,260 1,271 1,248 1,263 315,300
2016/03/08 1,280 1,288 1,257 1,278 426,300
2016/03/07 1,288 1,288 1,276 1,282 281,500
2016/03/04 1,265 1,287 1,262 1,277 545,500
2016/03/03 1,245 1,262 1,239 1,259 341,400
2016/03/02 1,240 1,242 1,223 1,237 379,600
2016/03/01 1,190 1,212 1,181 1,210 296,400
2016/02/29 1,196 1,217 1,190 1,190 306,300
2016/02/26 1,193 1,202 1,185 1,188 268,500
2016/02/25 1,175 1,193 1,170 1,188 362,000
2016/02/24 1,165 1,193 1,161 1,175 296,000
2016/02/23 1,200 1,203 1,168 1,176 360,000
2016/02/22 1,168 1,199 1,165 1,199 279,500
2016/02/19 1,190 1,191 1,167 1,179 314,900
2016/02/18 1,206 1,218 1,191 1,202 334,600
2016/02/17 1,177 1,204 1,157 1,174 428,300
2016/02/16 1,167 1,209 1,153 1,177 463,100
2016/02/15 1,116 1,165 1,104 1,160 522,100
2016/02/12 1,096 1,104 1,043 1,044 979,300
2016/02/10 1,198 1,208 1,136 1,162 793,300
2016/02/09 1,227 1,230 1,188 1,194 694,100
2016/02/08 1,230 1,284 1,229 1,274 481,500
2016/02/05 1,246 1,268 1,235 1,252 458,700
2016/02/04 1,278 1,294 1,260 1,265 607,100
2016/02/03 1,281 1,302 1,261 1,301 710,600
2016/02/02 1,280 1,319 1,275 1,307 1,126,300
2016/02/01 1,232 1,274 1,232 1,270 906,600
2016/01/29 1,162 1,214 1,161 1,213 867,400
2016/01/28 1,190 1,195 1,161 1,163 374,800
2016/01/27 1,189 1,194 1,177 1,194 327,700
2016/01/26 1,178 1,185 1,159 1,163 368,200
2016/01/25 1,170 1,206 1,162 1,194 400,600
2016/01/22 1,116 1,164 1,108 1,163 485,000
2016/01/21 1,115 1,144 1,085 1,086 609,400
2016/01/20 1,157 1,168 1,115 1,118 479,800
2016/01/19 1,140 1,168 1,137 1,164 442,700
2016/01/18 1,130 1,146 1,117 1,140 447,200
2016/01/15 1,198 1,198 1,151 1,157 370,400
2016/01/14 1,166 1,180 1,148 1,175 502,200
2016/01/13 1,170 1,204 1,170 1,202 363,300
2016/01/12 1,185 1,191 1,150 1,151 533,100
2016/01/08 1,200 1,209 1,180 1,190 747,600
2016/01/07 1,235 1,239 1,206 1,208 522,600
2016/01/06 1,273 1,278 1,236 1,240 639,800
2016/01/05 1,261 1,278 1,261 1,274 327,800
2016/01/04 1,277 1,287 1,256 1,271 449,700

このページの先頭へ