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 |
---|---|---|---|---|---|
2019/12/30 | 492 | 492 | 486 | 488 | 134,300 |
2019/12/27 | 486 | 495 | 486 | 493 | 194,500 |
2019/12/26 | 479 | 487 | 478 | 483 | 352,200 |
2019/12/25 | 490 | 490 | 481 | 481 | 230,000 |
2019/12/24 | 493 | 497 | 489 | 491 | 203,000 |
2019/12/23 | 508 | 508 | 495 | 496 | 268,800 |
2019/12/20 | 513 | 515 | 508 | 508 | 207,500 |
2019/12/19 | 522 | 523 | 514 | 514 | 192,800 |
2019/12/18 | 526 | 526 | 521 | 524 | 117,400 |
2019/12/17 | 526 | 529 | 520 | 527 | 157,700 |
2019/12/16 | 533 | 534 | 526 | 526 | 100,000 |
2019/12/13 | 534 | 539 | 529 | 530 | 219,600 |
2019/12/12 | 527 | 529 | 522 | 526 | 136,400 |
2019/12/11 | 543 | 543 | 527 | 529 | 184,200 |
2019/12/10 | 545 | 549 | 539 | 540 | 142,100 |
2019/12/09 | 547 | 552 | 545 | 546 | 182,000 |
2019/12/06 | 544 | 546 | 541 | 546 | 140,400 |
2019/12/05 | 538 | 544 | 537 | 540 | 127,100 |
2019/12/04 | 533 | 535 | 531 | 535 | 159,900 |
2019/12/03 | 542 | 545 | 537 | 539 | 121,900 |
2019/12/02 | 544 | 551 | 544 | 547 | 165,800 |
2019/11/29 | 542 | 544 | 538 | 542 | 141,000 |
2019/11/28 | 549 | 549 | 539 | 542 | 120,600 |
2019/11/27 | 549 | 550 | 544 | 550 | 156,700 |
2019/11/26 | 548 | 552 | 542 | 543 | 305,800 |
2019/11/25 | 538 | 546 | 538 | 546 | 141,100 |
2019/11/22 | 538 | 541 | 532 | 532 | 164,800 |
2019/11/21 | 538 | 547 | 529 | 539 | 272,900 |
2019/11/20 | 530 | 537 | 527 | 536 | 208,300 |
2019/11/19 | 531 | 536 | 530 | 533 | 113,800 |
2019/11/18 | 530 | 532 | 528 | 530 | 113,500 |
2019/11/15 | 516 | 527 | 514 | 527 | 155,400 |
2019/11/14 | 525 | 527 | 511 | 513 | 179,500 |
2019/11/13 | 530 | 530 | 524 | 525 | 106,600 |
2019/11/12 | 527 | 532 | 521 | 530 | 140,900 |
2019/11/11 | 532 | 533 | 522 | 522 | 200,000 |
2019/11/08 | 534 | 539 | 529 | 531 | 199,500 |
2019/11/07 | 538 | 538 | 531 | 532 | 133,400 |
2019/11/06 | 548 | 550 | 538 | 540 | 189,600 |
2019/11/05 | 531 | 550 | 531 | 550 | 382,700 |
2019/11/01 | 518 | 527 | 517 | 527 | 118,600 |
2019/10/31 | 533 | 533 | 518 | 524 | 212,800 |
2019/10/30 | 531 | 533 | 520 | 531 | 303,100 |
2019/10/29 | 532 | 543 | 530 | 534 | 155,800 |
2019/10/28 | 530 | 535 | 530 | 535 | 91,000 |
2019/10/25 | 529 | 530 | 524 | 527 | 92,800 |
2019/10/24 | 536 | 536 | 525 | 527 | 110,800 |
2019/10/23 | 528 | 538 | 526 | 534 | 167,000 |
2019/10/21 | 515 | 528 | 515 | 525 | 153,400 |
2019/10/18 | 511 | 523 | 511 | 513 | 221,100 |
2019/10/17 | 508 | 515 | 506 | 506 | 227,900 |
2019/10/16 | 506 | 510 | 502 | 509 | 235,500 |
2019/10/15 | 493 | 503 | 493 | 498 | 178,600 |
2019/10/11 | 489 | 491 | 486 | 490 | 105,500 |
2019/10/10 | 487 | 489 | 484 | 485 | 112,900 |
2019/10/09 | 490 | 493 | 487 | 489 | 81,900 |
2019/10/08 | 489 | 500 | 489 | 496 | 158,700 |
2019/10/07 | 493 | 493 | 480 | 483 | 160,500 |
2019/10/04 | 491 | 491 | 481 | 489 | 280,200 |
2019/10/03 | 508 | 509 | 494 | 497 | 269,200 |
2019/10/02 | 506 | 524 | 506 | 520 | 252,100 |
2019/10/01 | 500 | 514 | 500 | 512 | 184,600 |
2019/09/30 | 497 | 502 | 493 | 498 | 173,100 |
2019/09/27 | 505 | 511 | 497 | 498 | 237,100 |
2019/09/26 | 514 | 520 | 513 | 519 | 278,400 |
2019/09/25 | 527 | 527 | 514 | 516 | 198,500 |
2019/09/24 | 523 | 535 | 521 | 521 | 174,500 |
2019/09/20 | 526 | 530 | 522 | 522 | 242,000 |
2019/09/19 | 518 | 529 | 518 | 528 | 199,500 |
2019/09/18 | 535 | 535 | 516 | 517 | 181,800 |
2019/09/17 | 528 | 537 | 527 | 536 | 158,300 |
2019/09/13 | 535 | 535 | 526 | 532 | 225,200 |
2019/09/12 | 543 | 543 | 531 | 536 | 259,000 |
2019/09/11 | 513 | 534 | 513 | 533 | 314,300 |
2019/09/10 | 493 | 510 | 493 | 506 | 188,600 |
2019/09/09 | 486 | 490 | 483 | 490 | 71,500 |
2019/09/06 | 490 | 495 | 485 | 485 | 91,500 |
2019/09/05 | 474 | 489 | 473 | 488 | 194,000 |
2019/09/04 | 478 | 479 | 471 | 472 | 117,100 |
2019/09/03 | 480 | 483 | 478 | 483 | 74,200 |
2019/09/02 | 480 | 488 | 480 | 482 | 109,100 |
2019/08/30 | 481 | 483 | 470 | 482 | 223,200 |
2019/08/29 | 480 | 483 | 468 | 473 | 287,700 |
2019/08/28 | 498 | 498 | 483 | 484 | 158,900 |
2019/08/27 | 493 | 506 | 489 | 504 | 220,600 |
2019/08/26 | 495 | 495 | 486 | 486 | 205,400 |
2019/08/23 | 500 | 506 | 500 | 505 | 115,300 |
2019/08/22 | 509 | 512 | 499 | 499 | 93,400 |
2019/08/21 | 511 | 512 | 506 | 506 | 133,900 |
2019/08/20 | 510 | 520 | 510 | 520 | 103,500 |
2019/08/19 | 510 | 516 | 504 | 511 | 109,200 |
2019/08/16 | 501 | 511 | 500 | 503 | 207,400 |
2019/08/15 | 501 | 504 | 499 | 503 | 112,200 |
2019/08/14 | 508 | 511 | 505 | 511 | 97,100 |
2019/08/13 | 501 | 508 | 501 | 505 | 130,600 |
2019/08/09 | 505 | 510 | 504 | 509 | 118,600 |
2019/08/08 | 503 | 505 | 500 | 500 | 100,100 |
2019/08/07 | 506 | 513 | 503 | 503 | 149,800 |
2019/08/06 | 484 | 507 | 483 | 507 | 204,000 |
2019/08/05 | 522 | 522 | 500 | 502 | 214,700 |
2019/08/02 | 541 | 541 | 525 | 528 | 273,400 |
2019/08/01 | 543 | 549 | 541 | 544 | 148,800 |
2019/07/31 | 551 | 557 | 545 | 549 | 169,100 |
2019/07/30 | 551 | 558 | 549 | 554 | 197,700 |
2019/07/29 | 554 | 555 | 551 | 555 | 61,300 |
2019/07/26 | 553 | 557 | 550 | 554 | 91,700 |
2019/07/25 | 559 | 561 | 556 | 557 | 77,300 |
2019/07/24 | 560 | 560 | 553 | 553 | 76,200 |
2019/07/23 | 555 | 561 | 553 | 558 | 86,600 |
2019/07/22 | 558 | 561 | 554 | 554 | 95,200 |
2019/07/19 | 550 | 562 | 549 | 560 | 155,700 |
2019/07/18 | 565 | 566 | 546 | 546 | 231,600 |
2019/07/17 | 569 | 583 | 569 | 569 | 231,600 |
2019/07/16 | 570 | 573 | 566 | 570 | 106,400 |
2019/07/12 | 570 | 572 | 566 | 570 | 113,600 |
2019/07/11 | 568 | 570 | 563 | 569 | 103,500 |
2019/07/10 | 570 | 570 | 566 | 567 | 108,200 |
2019/07/09 | 576 | 581 | 571 | 571 | 121,100 |
2019/07/08 | 579 | 584 | 577 | 577 | 109,600 |
2019/07/05 | 588 | 588 | 581 | 583 | 119,900 |
2019/07/04 | 585 | 594 | 585 | 591 | 144,600 |
2019/07/03 | 573 | 584 | 571 | 581 | 162,600 |
2019/07/02 | 574 | 576 | 569 | 575 | 99,800 |
2019/07/01 | 573 | 577 | 569 | 575 | 214,800 |
2019/06/28 | 570 | 570 | 558 | 559 | 144,100 |
2019/06/27 | 557 | 571 | 557 | 570 | 174,700 |
2019/06/26 | 558 | 561 | 556 | 558 | 90,700 |
2019/06/25 | 574 | 574 | 559 | 562 | 142,000 |
2019/06/24 | 579 | 581 | 571 | 571 | 121,700 |
2019/06/21 | 574 | 584 | 572 | 582 | 286,600 |
2019/06/20 | 575 | 581 | 572 | 578 | 93,500 |
2019/06/19 | 573 | 581 | 571 | 581 | 136,100 |
2019/06/18 | 579 | 579 | 562 | 563 | 144,100 |
2019/06/17 | 583 | 586 | 579 | 579 | 102,800 |
2019/06/14 | 576 | 587 | 572 | 585 | 196,100 |
2019/06/13 | 573 | 578 | 568 | 574 | 159,900 |
2019/06/12 | 596 | 596 | 578 | 578 | 217,100 |
2019/06/11 | 585 | 608 | 585 | 601 | 241,000 |
2019/06/10 | 584 | 589 | 580 | 583 | 149,200 |
2019/06/07 | 570 | 583 | 566 | 582 | 174,400 |
2019/06/06 | 575 | 583 | 572 | 572 | 164,500 |
2019/06/05 | 569 | 577 | 567 | 574 | 145,700 |
2019/06/04 | 545 | 564 | 544 | 561 | 290,200 |
2019/06/03 | 551 | 557 | 542 | 543 | 227,800 |
2019/05/31 | 572 | 573 | 563 | 564 | 225,900 |
2019/05/30 | 579 | 580 | 574 | 578 | 150,800 |
2019/05/29 | 586 | 590 | 576 | 581 | 176,700 |
2019/05/28 | 590 | 600 | 586 | 595 | 210,400 |
2019/05/27 | 595 | 599 | 587 | 592 | 102,400 |
2019/05/24 | 585 | 597 | 580 | 594 | 193,900 |
2019/05/23 | 600 | 603 | 588 | 590 | 167,700 |
2019/05/22 | 605 | 609 | 603 | 605 | 90,300 |
2019/05/21 | 606 | 611 | 602 | 603 | 165,700 |
2019/05/20 | 603 | 617 | 603 | 613 | 139,000 |
2019/05/17 | 600 | 608 | 596 | 605 | 188,600 |
2019/05/16 | 598 | 598 | 588 | 594 | 134,400 |
2019/05/15 | 600 | 603 | 594 | 601 | 126,600 |
2019/05/14 | 589 | 600 | 577 | 600 | 177,600 |
2019/05/13 | 610 | 614 | 599 | 602 | 224,900 |
2019/05/10 | 607 | 627 | 606 | 615 | 189,900 |
2019/05/09 | 610 | 615 | 605 | 609 | 216,700 |
2019/05/08 | 616 | 618 | 604 | 616 | 320,000 |
2019/05/07 | 624 | 632 | 618 | 623 | 301,500 |
2019/04/26 | 640 | 650 | 624 | 630 | 294,900 |
2019/04/25 | 651 | 652 | 640 | 649 | 268,000 |
2019/04/24 | 664 | 668 | 653 | 654 | 148,600 |
2019/04/23 | 656 | 670 | 656 | 669 | 165,500 |
2019/04/22 | 657 | 661 | 650 | 659 | 171,600 |
2019/04/19 | 658 | 670 | 655 | 657 | 147,400 |
2019/04/18 | 674 | 675 | 657 | 657 | 179,800 |
2019/04/17 | 668 | 679 | 667 | 672 | 232,700 |
2019/04/16 | 661 | 675 | 660 | 663 | 210,300 |
2019/04/15 | 656 | 673 | 656 | 671 | 266,500 |
2019/04/12 | 655 | 658 | 652 | 652 | 167,500 |
2019/04/11 | 662 | 664 | 655 | 658 | 176,000 |
2019/04/10 | 664 | 668 | 661 | 665 | 138,600 |
2019/04/09 | 670 | 673 | 666 | 669 | 169,700 |
2019/04/08 | 669 | 675 | 667 | 668 | 136,000 |
2019/04/05 | 661 | 669 | 661 | 667 | 165,800 |
2019/04/04 | 658 | 667 | 655 | 660 | 164,100 |
2019/04/03 | 653 | 660 | 651 | 655 | 188,700 |
2019/04/02 | 674 | 675 | 657 | 657 | 232,800 |
2019/04/01 | 656 | 669 | 656 | 668 | 335,100 |
2019/03/29 | 654 | 660 | 648 | 654 | 263,100 |
2019/03/28 | 673 | 673 | 652 | 654 | 348,100 |
2019/03/27 | 691 | 694 | 673 | 675 | 357,700 |
2019/03/26 | 683 | 699 | 681 | 694 | 622,600 |
2019/03/25 | 691 | 693 | 673 | 683 | 520,700 |
2019/03/22 | 694 | 707 | 693 | 699 | 505,000 |
2019/03/20 | 731 | 732 | 689 | 697 | 1,074,400 |
2019/03/19 | 749 | 750 | 725 | 729 | 805,700 |
2019/03/18 | 800 | 803 | 741 | 756 | 1,275,800 |
2019/03/15 | 811 | 815 | 811 | 813 | 194,800 |
2019/03/14 | 814 | 814 | 809 | 811 | 108,100 |
2019/03/13 | 816 | 819 | 806 | 807 | 156,700 |
2019/03/12 | 810 | 819 | 809 | 816 | 146,500 |
2019/03/11 | 808 | 813 | 805 | 806 | 126,600 |
2019/03/08 | 809 | 813 | 802 | 808 | 314,200 |
2019/03/07 | 818 | 822 | 816 | 819 | 168,300 |
2019/03/06 | 825 | 826 | 819 | 819 | 177,100 |
2019/03/05 | 822 | 823 | 815 | 822 | 158,300 |
2019/03/04 | 825 | 828 | 820 | 823 | 131,500 |
2019/03/01 | 834 | 835 | 816 | 821 | 243,400 |
2019/02/28 | 837 | 837 | 831 | 831 | 196,000 |
2019/02/27 | 828 | 836 | 828 | 834 | 229,400 |
2019/02/26 | 820 | 828 | 820 | 825 | 176,500 |
2019/02/25 | 816 | 819 | 814 | 818 | 114,700 |
2019/02/22 | 815 | 816 | 810 | 811 | 146,600 |
2019/02/21 | 822 | 822 | 811 | 818 | 148,100 |
2019/02/20 | 820 | 822 | 816 | 817 | 105,100 |
2019/02/19 | 815 | 822 | 814 | 819 | 106,400 |
2019/02/18 | 807 | 814 | 807 | 813 | 174,500 |
2019/02/15 | 797 | 802 | 789 | 800 | 121,300 |
2019/02/14 | 797 | 804 | 796 | 800 | 99,500 |
2019/02/13 | 801 | 808 | 796 | 797 | 158,800 |
2019/02/12 | 792 | 803 | 792 | 801 | 119,600 |
2019/02/08 | 792 | 797 | 786 | 791 | 175,200 |
2019/02/07 | 808 | 808 | 798 | 799 | 146,700 |
2019/02/06 | 805 | 810 | 802 | 809 | 151,700 |
2019/02/05 | 801 | 801 | 795 | 799 | 152,300 |
2019/02/04 | 793 | 801 | 792 | 801 | 211,300 |
2019/02/01 | 804 | 804 | 790 | 791 | 195,000 |
2019/01/31 | 801 | 808 | 800 | 801 | 216,200 |
2019/01/30 | 815 | 816 | 796 | 796 | 353,700 |
2019/01/29 | 812 | 817 | 807 | 816 | 161,100 |
2019/01/28 | 824 | 824 | 810 | 810 | 141,900 |
2019/01/25 | 829 | 829 | 818 | 819 | 156,500 |
2019/01/24 | 819 | 824 | 814 | 820 | 98,600 |
2019/01/23 | 820 | 826 | 813 | 819 | 271,300 |
2019/01/22 | 831 | 836 | 826 | 826 | 144,100 |
2019/01/21 | 835 | 840 | 831 | 831 | 188,700 |
2019/01/18 | 822 | 833 | 822 | 832 | 156,100 |
2019/01/17 | 808 | 820 | 808 | 819 | 213,400 |
2019/01/16 | 799 | 807 | 793 | 802 | 259,600 |
2019/01/15 | 787 | 796 | 782 | 796 | 288,200 |
2019/01/11 | 799 | 799 | 789 | 791 | 190,400 |
2019/01/10 | 791 | 799 | 784 | 796 | 294,900 |
2019/01/09 | 794 | 803 | 791 | 796 | 197,400 |
2019/01/08 | 795 | 796 | 788 | 791 | 201,000 |
2019/01/07 | 784 | 802 | 783 | 791 | 323,700 |
2019/01/04 | 752 | 767 | 746 | 764 | 403,400 |