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
2017/12/29 1,009 1,014 1,007 1,011 113,400
2017/12/28 1,020 1,020 1,006 1,008 168,500
2017/12/27 1,007 1,022 1,007 1,017 181,800
2017/12/26 1,002 1,011 1,002 1,005 307,500
2017/12/25 1,015 1,017 1,002 1,006 320,000
2017/12/22 1,018 1,026 1,015 1,017 197,700
2017/12/21 1,022 1,022 1,010 1,016 320,500
2017/12/20 1,032 1,035 1,026 1,026 165,100
2017/12/19 1,035 1,042 1,033 1,033 156,100
2017/12/18 1,050 1,050 1,039 1,041 162,600
2017/12/15 1,043 1,044 1,035 1,042 174,200
2017/12/14 1,054 1,054 1,045 1,050 199,000
2017/12/13 1,040 1,055 1,040 1,054 259,200
2017/12/12 1,034 1,043 1,033 1,040 263,300
2017/12/11 1,040 1,040 1,028 1,036 159,100
2017/12/08 1,023 1,036 1,023 1,036 245,900
2017/12/07 1,039 1,040 1,027 1,031 309,800
2017/12/06 1,042 1,058 1,035 1,038 362,400
2017/12/05 1,040 1,055 1,035 1,054 232,800
2017/12/04 1,052 1,056 1,041 1,043 260,500
2017/12/01 1,058 1,060 1,047 1,051 245,800
2017/11/30 1,045 1,055 1,040 1,051 360,400
2017/11/29 1,047 1,052 1,042 1,043 154,100
2017/11/28 1,048 1,051 1,034 1,034 190,000
2017/11/27 1,059 1,061 1,048 1,049 187,100
2017/11/24 1,052 1,057 1,041 1,054 176,100
2017/11/22 1,053 1,058 1,052 1,055 223,000
2017/11/21 1,041 1,053 1,041 1,050 265,000
2017/11/20 1,030 1,053 1,028 1,040 402,300
2017/11/17 1,050 1,054 1,029 1,033 315,500
2017/11/16 1,006 1,040 1,006 1,031 379,200
2017/11/15 1,019 1,022 999 1,006 452,400
2017/11/14 1,023 1,028 1,018 1,023 274,100
2017/11/13 1,038 1,039 1,024 1,024 263,400
2017/11/10 1,051 1,067 1,038 1,038 692,100
2017/11/09 1,069 1,086 1,053 1,066 794,200
2017/11/08 1,051 1,065 1,051 1,063 343,400
2017/11/07 1,046 1,057 1,044 1,057 317,500
2017/11/06 1,044 1,055 1,042 1,052 476,200
2017/11/02 1,044 1,044 1,027 1,038 368,700
2017/11/01 1,040 1,043 1,028 1,041 477,700
2017/10/31 1,016 1,039 1,010 1,035 675,200
2017/10/30 1,013 1,019 1,009 1,016 446,700
2017/10/27 1,015 1,016 1,006 1,010 367,400
2017/10/26 996 1,013 994 1,011 652,400
2017/10/25 1,006 1,011 997 998 412,000
2017/10/24 1,003 1,004 996 1,002 267,200
2017/10/23 1,010 1,012 998 1,003 332,300
2017/10/20 991 1,008 990 1,002 620,900
2017/10/19 1,000 1,003 991 996 402,400
2017/10/18 984 999 984 998 547,600
2017/10/17 997 997 979 984 409,600
2017/10/16 979 995 979 994 550,100
2017/10/13 970 983 970 980 386,700
2017/10/12 968 977 962 974 364,300
2017/10/11 965 974 955 961 290,800
2017/10/10 957 968 953 968 363,500
2017/10/06 962 966 956 959 213,000
2017/10/05 967 967 957 959 204,000
2017/10/04 952 965 952 960 383,800
2017/10/03 947 952 944 950 263,700
2017/10/02 935 946 935 943 296,100
2017/09/29 929 933 928 929 147,200
2017/09/28 926 932 924 928 197,800
2017/09/27 931 935 921 923 366,600
2017/09/26 953 957 950 953 472,400
2017/09/25 962 967 951 957 280,300
2017/09/22 963 968 948 956 239,000
2017/09/21 970 974 961 962 366,000
2017/09/20 950 968 948 968 518,800
2017/09/19 944 949 940 949 298,300
2017/09/15 919 934 919 934 217,400
2017/09/14 927 930 922 922 138,400
2017/09/13 926 929 925 927 120,900
2017/09/12 917 926 916 924 256,600
2017/09/11 918 921 914 916 142,600
2017/09/08 917 919 907 909 267,600
2017/09/07 918 931 916 921 173,500
2017/09/06 911 915 909 915 177,000
2017/09/05 932 933 916 917 170,100
2017/09/04 933 938 928 930 166,700
2017/09/01 937 942 927 938 183,800
2017/08/31 935 937 929 930 127,300
2017/08/30 933 935 914 934 181,900
2017/08/29 929 932 921 930 150,600
2017/08/28 908 936 907 935 484,500
2017/08/25 909 911 904 908 134,000
2017/08/24 911 916 906 906 185,800
2017/08/23 923 928 911 913 132,800
2017/08/22 917 922 912 914 117,000
2017/08/21 925 925 916 917 83,400
2017/08/18 914 923 909 921 190,000
2017/08/17 920 923 915 922 100,700
2017/08/16 920 926 919 921 136,400
2017/08/15 921 931 916 917 138,700
2017/08/14 915 918 908 910 204,500
2017/08/10 932 935 921 923 130,500
2017/08/09 943 945 928 931 167,200
2017/08/08 948 948 941 945 107,400
2017/08/07 950 955 946 950 260,200
2017/08/04 935 948 933 947 302,700
2017/08/03 938 942 935 940 122,200
2017/08/02 939 942 933 937 191,400
2017/08/01 931 936 929 936 148,500
2017/07/31 929 936 917 932 214,800
2017/07/28 930 930 916 921 196,000
2017/07/27 920 934 919 926 222,000
2017/07/26 922 923 914 916 174,900
2017/07/25 924 929 919 919 158,000
2017/07/24 915 923 908 922 198,900
2017/07/21 914 920 914 918 131,700
2017/07/20 916 920 911 917 145,100
2017/07/19 915 915 907 914 158,100
2017/07/18 913 914 905 912 163,800
2017/07/14 910 917 909 912 171,400
2017/07/13 924 924 911 913 179,500
2017/07/12 928 930 920 920 208,000
2017/07/11 932 937 929 931 136,400
2017/07/10 936 941 933 933 211,000
2017/07/07 933 937 929 930 192,100
2017/07/06 936 944 931 941 318,800
2017/07/05 939 939 927 936 211,500
2017/07/04 940 942 935 939 247,300
2017/07/03 934 940 931 935 164,900
2017/06/30 931 941 931 937 249,200
2017/06/29 935 940 931 939 251,400
2017/06/28 920 935 917 931 449,800
2017/06/27 912 921 912 919 255,200
2017/06/26 912 917 909 912 233,300
2017/06/23 903 911 901 911 291,800
2017/06/22 901 904 899 902 144,700
2017/06/21 899 907 897 902 271,800
2017/06/20 898 906 895 903 265,200
2017/06/19 885 900 885 896 226,400
2017/06/16 888 895 884 885 286,300
2017/06/15 890 895 883 883 149,400
2017/06/14 897 901 890 890 169,100
2017/06/13 893 897 891 893 99,100
2017/06/12 894 901 893 896 110,000
2017/06/09 896 904 893 896 189,700
2017/06/08 905 911 898 898 185,400
2017/06/07 895 910 893 905 203,300
2017/06/06 901 910 897 897 240,800
2017/06/05 904 912 904 907 233,500
2017/06/02 893 914 890 912 658,800
2017/06/01 874 892 873 888 244,200
2017/05/31 875 879 873 874 149,800
2017/05/30 881 885 875 878 131,700
2017/05/29 890 892 881 881 136,400
2017/05/26 900 903 890 890 146,100
2017/05/25 895 905 890 904 238,000
2017/05/24 890 893 887 892 181,800
2017/05/23 883 889 881 885 148,300
2017/05/22 883 889 881 886 139,600
2017/05/19 875 884 874 882 166,300
2017/05/18 866 880 866 870 372,900
2017/05/17 893 895 889 889 184,000
2017/05/16 905 906 895 895 220,200
2017/05/15 897 904 893 902 248,200
2017/05/12 901 908 899 900 263,700
2017/05/11 907 912 901 905 216,100
2017/05/10 908 915 906 909 327,800
2017/05/09 900 909 899 905 375,300
2017/05/08 911 911 899 900 512,400
2017/05/02 885 905 885 904 447,700
2017/05/01 876 886 871 884 336,000
2017/04/28 891 894 876 876 351,900
2017/04/27 891 894 888 888 317,400
2017/04/26 893 897 889 896 434,000
2017/04/25 866 886 865 882 469,700
2017/04/24 866 867 859 862 241,700
2017/04/21 870 870 853 856 292,600
2017/04/20 856 866 853 858 402,600
2017/04/19 833 851 830 847 457,300
2017/04/18 835 840 827 833 525,700
2017/04/17 819 832 819 828 464,100
2017/04/14 808 818 806 816 486,400
2017/04/13 812 816 802 813 806,700
2017/04/12 838 838 817 823 650,200
2017/04/11 854 854 840 842 619,500
2017/04/10 861 866 854 856 370,800
2017/04/07 861 873 851 860 686,000
2017/04/06 883 887 860 862 594,000
2017/04/05 893 898 885 891 412,500
2017/04/04 895 902 890 891 479,500
2017/04/03 910 910 893 900 716,800
2017/03/31 935 940 916 918 811,100
2017/03/30 936 943 933 933 556,200
2017/03/29 944 957 935 937 1,753,300
2017/03/28 1,010 1,011 1,005 1,006 1,895,400
2017/03/27 1,010 1,010 1,001 1,005 1,043,100
2017/03/24 1,003 1,014 1,001 1,012 834,100
2017/03/23 1,007 1,010 1,001 1,006 765,800
2017/03/22 1,006 1,008 1,000 1,007 832,700
2017/03/21 1,027 1,027 1,016 1,018 785,200
2017/03/17 1,030 1,030 1,021 1,025 572,400
2017/03/16 1,020 1,024 1,016 1,022 520,700
2017/03/15 1,027 1,029 1,014 1,021 506,100
2017/03/14 1,037 1,037 1,028 1,029 419,000
2017/03/13 1,038 1,039 1,029 1,034 380,100
2017/03/10 1,039 1,039 1,030 1,036 532,800
2017/03/09 1,014 1,023 1,011 1,022 346,800
2017/03/08 1,014 1,015 1,006 1,012 284,200
2017/03/07 1,000 1,014 1,000 1,012 387,000
2017/03/06 1,001 1,002 997 998 178,100
2017/03/03 1,005 1,005 996 999 307,100
2017/03/02 990 1,007 990 1,004 729,600
2017/03/01 968 979 960 979 361,400
2017/02/28 965 972 964 964 327,200
2017/02/27 973 974 954 958 595,900
2017/02/24 977 987 971 975 441,300
2017/02/23 980 983 971 976 302,300
2017/02/22 984 985 974 980 347,500
2017/02/21 964 980 960 980 306,500
2017/02/20 960 965 956 962 296,200
2017/02/17 959 964 958 963 202,700
2017/02/16 968 969 957 964 200,300
2017/02/15 969 970 963 967 203,500
2017/02/14 970 971 958 958 303,300
2017/02/13 972 972 960 961 281,400
2017/02/10 959 964 956 963 248,700
2017/02/09 947 950 942 947 199,000
2017/02/08 945 953 942 951 207,800
2017/02/07 945 948 943 944 159,000
2017/02/06 959 961 947 951 217,800
2017/02/03 945 954 943 951 307,900
2017/02/02 959 963 940 942 275,200
2017/02/01 951 958 943 956 287,500
2017/01/31 960 965 956 956 281,800
2017/01/30 975 975 965 969 323,300
2017/01/27 988 988 977 978 243,700
2017/01/26 972 983 970 978 321,100
2017/01/25 975 976 962 965 199,600
2017/01/24 968 969 957 961 234,200
2017/01/23 978 979 971 972 248,700
2017/01/20 980 988 976 984 205,500
2017/01/19 984 989 978 980 197,800
2017/01/18 955 979 952 979 304,500
2017/01/17 989 989 968 969 403,700
2017/01/16 993 995 986 990 242,000
2017/01/13 990 996 987 993 285,600
2017/01/12 995 1,002 991 992 279,100
2017/01/11 1,000 1,002 996 996 259,600
2017/01/10 1,004 1,008 996 999 220,000
2017/01/06 1,002 1,008 1,001 1,004 223,900
2017/01/05 1,018 1,024 1,009 1,011 248,500
2017/01/04 994 1,013 994 1,012 342,700

このページの先頭へ