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
2020/12/30 462 470 456 463 198,300
2020/12/29 449 464 448 463 260,000
2020/12/28 455 455 442 445 254,100
2020/12/25 458 462 451 451 261,400
2020/12/24 456 461 452 455 192,100
2020/12/23 455 457 451 453 146,300
2020/12/22 465 465 452 453 268,900
2020/12/21 474 476 468 469 125,300
2020/12/18 468 477 468 474 165,500
2020/12/17 472 473 469 470 141,400
2020/12/16 477 480 472 472 156,500
2020/12/15 477 483 474 476 98,900
2020/12/14 477 484 477 477 119,200
2020/12/11 474 477 470 477 167,800
2020/12/10 476 480 474 474 84,500
2020/12/09 480 481 476 478 100,500
2020/12/08 473 483 472 478 104,600
2020/12/07 486 486 471 471 149,300
2020/12/04 485 490 478 483 129,900
2020/12/03 486 490 484 486 155,400
2020/12/02 491 491 483 486 217,200
2020/12/01 475 487 474 486 236,100
2020/11/30 498 499 471 474 322,300
2020/11/27 494 499 487 498 226,800
2020/11/26 495 497 488 493 137,300
2020/11/25 506 510 494 498 234,800
2020/11/24 500 508 498 498 246,800
2020/11/20 482 494 481 493 185,400
2020/11/19 482 487 479 485 119,900
2020/11/18 479 485 470 479 126,000
2020/11/17 484 485 474 481 146,300
2020/11/16 469 483 469 482 206,000
2020/11/13 466 467 460 466 164,200
2020/11/12 479 483 467 474 221,300
2020/11/11 493 493 480 487 201,600
2020/11/10 494 497 476 481 278,700
2020/11/09 480 482 473 481 127,400
2020/11/06 462 479 462 475 186,400
2020/11/05 468 471 454 454 435,300
2020/11/04 474 474 462 464 158,400
2020/11/02 462 472 459 466 162,500
2020/10/30 481 482 460 466 283,300
2020/10/29 483 492 481 484 209,200
2020/10/28 498 499 487 491 169,700
2020/10/27 500 501 488 499 242,200
2020/10/26 513 518 503 505 185,100
2020/10/23 506 513 500 512 150,800
2020/10/22 504 506 498 503 122,500
2020/10/21 501 513 501 505 152,400
2020/10/20 507 507 498 498 193,900
2020/10/19 495 507 495 506 250,700
2020/10/16 473 510 467 495 896,100
2020/10/15 467 470 463 465 112,300
2020/10/14 463 467 456 464 111,600
2020/10/13 466 468 463 466 47,800
2020/10/12 460 466 458 466 81,100
2020/10/09 466 467 458 464 119,300
2020/10/08 455 466 455 465 156,500
2020/10/07 459 459 451 454 111,300
2020/10/06 465 467 459 461 74,200
2020/10/05 452 462 449 461 166,700
2020/10/02 451 455 436 439 152,600
2020/09/30 470 471 450 450 186,200
2020/09/29 470 475 463 471 136,700
2020/09/28 470 478 466 477 238,400
2020/09/25 465 470 460 466 159,100
2020/09/24 474 475 455 458 279,000
2020/09/23 475 482 472 478 201,000
2020/09/18 482 487 478 487 224,800
2020/09/17 476 484 474 480 322,900
2020/09/16 441 484 440 482 841,400
2020/09/15 434 434 424 429 78,000
2020/09/14 431 441 428 437 160,700
2020/09/11 418 425 418 425 117,900
2020/09/10 421 425 418 423 103,900
2020/09/09 422 423 416 418 139,100
2020/09/08 429 429 421 428 129,300
2020/09/07 434 436 425 428 98,100
2020/09/04 429 437 428 434 96,000
2020/09/03 435 437 430 434 97,400
2020/09/02 423 433 421 433 139,100
2020/09/01 420 423 415 421 81,700
2020/08/31 422 429 421 421 139,700
2020/08/28 420 427 412 414 158,300
2020/08/27 423 423 414 417 80,100
2020/08/26 421 430 418 423 114,800
2020/08/25 422 424 418 423 106,000
2020/08/24 415 417 413 414 41,000
2020/08/21 420 422 414 414 92,700
2020/08/20 420 423 413 418 63,100
2020/08/19 416 422 416 420 35,500
2020/08/18 417 422 414 419 87,200
2020/08/17 427 427 416 416 65,800
2020/08/14 430 431 424 427 101,100
2020/08/13 430 435 424 433 142,800
2020/08/12 421 429 420 428 168,200
2020/08/11 403 419 403 419 158,300
2020/08/07 403 406 399 403 133,900
2020/08/06 405 408 403 405 70,100
2020/08/05 417 417 404 405 144,900
2020/08/04 416 422 412 418 110,600
2020/08/03 402 417 402 414 113,000
2020/07/31 413 414 399 399 168,900
2020/07/30 420 429 414 417 148,400
2020/07/29 421 423 412 412 64,100
2020/07/28 438 438 421 424 82,300
2020/07/27 419 435 415 435 103,500
2020/07/22 436 437 418 420 99,900
2020/07/21 425 437 423 435 152,300
2020/07/20 421 426 416 424 91,700
2020/07/17 420 421 411 419 87,100
2020/07/16 430 432 418 418 95,700
2020/07/15 419 430 419 427 198,000
2020/07/14 407 416 403 416 108,400
2020/07/13 401 409 399 407 128,800
2020/07/10 407 407 393 393 200,300
2020/07/09 411 413 408 409 92,300
2020/07/08 411 417 411 411 85,500
2020/07/07 421 421 412 413 102,100
2020/07/06 404 423 404 423 124,500
2020/07/03 408 414 402 402 95,400
2020/07/02 414 416 405 407 130,900
2020/07/01 416 420 410 412 116,900
2020/06/30 417 423 410 410 182,600
2020/06/29 426 426 409 412 213,500
2020/06/26 418 422 416 421 139,700
2020/06/25 421 421 413 413 125,600
2020/06/24 434 435 420 420 139,700
2020/06/23 427 432 425 430 102,400
2020/06/22 427 431 424 427 119,900
2020/06/19 432 432 422 427 173,000
2020/06/18 438 438 426 431 193,400
2020/06/17 450 450 436 438 98,400
2020/06/16 442 450 437 448 217,700
2020/06/15 442 452 434 434 97,000
2020/06/12 437 449 433 445 172,500
2020/06/11 472 472 450 450 144,100
2020/06/10 476 480 472 473 134,200
2020/06/09 489 489 475 479 120,900
2020/06/08 476 487 474 483 220,200
2020/06/05 460 468 454 466 121,900
2020/06/04 470 471 455 458 148,100
2020/06/03 462 469 459 463 174,800
2020/06/02 455 459 450 458 94,800
2020/06/01 453 461 444 454 156,600
2020/05/29 467 470 455 455 189,200
2020/05/28 469 483 465 470 343,600
2020/05/27 437 459 437 459 190,300
2020/05/26 435 435 430 435 116,900
2020/05/25 436 437 425 431 96,600
2020/05/22 421 431 421 429 149,400
2020/05/21 430 431 422 423 103,300
2020/05/20 427 433 426 430 131,300
2020/05/19 423 427 418 424 177,600
2020/05/18 408 417 406 417 97,200
2020/05/15 408 414 404 410 150,300
2020/05/14 408 410 402 402 109,200
2020/05/13 405 410 404 408 91,500
2020/05/12 417 417 410 410 99,300
2020/05/11 414 418 413 417 137,100
2020/05/08 408 414 404 412 127,400
2020/05/07 410 411 401 403 128,300
2020/05/01 415 417 407 408 165,500
2020/04/30 423 435 415 415 295,500
2020/04/28 416 420 410 412 215,900
2020/04/27 417 419 411 414 265,500
2020/04/24 429 429 416 418 123,900
2020/04/23 417 428 417 427 102,600
2020/04/22 422 426 416 417 160,900
2020/04/21 425 433 422 433 109,200
2020/04/20 430 434 424 429 213,100
2020/04/17 442 451 434 436 152,200
2020/04/16 431 448 428 439 303,700
2020/04/15 439 439 421 423 172,600
2020/04/14 431 441 427 440 112,800
2020/04/13 435 439 430 433 102,500
2020/04/10 430 443 421 442 164,300
2020/04/09 442 447 427 434 204,600
2020/04/08 421 447 420 444 244,600
2020/04/07 418 421 404 421 212,400
2020/04/06 385 405 382 402 336,900
2020/04/03 418 426 390 392 271,300
2020/04/02 436 440 414 419 310,300
2020/04/01 457 464 440 444 383,500
2020/03/31 464 466 449 453 372,300
2020/03/30 441 466 439 464 536,200
2020/03/27 463 476 454 476 523,400
2020/03/26 430 454 428 452 368,400
2020/03/25 441 454 427 450 364,600
2020/03/24 426 441 418 426 309,800
2020/03/23 417 424 396 418 508,200
2020/03/19 412 443 402 433 688,500
2020/03/18 392 410 391 394 426,500
2020/03/17 348 387 348 384 522,000
2020/03/16 363 380 355 361 408,900
2020/03/13 350 367 345 355 572,300
2020/03/12 384 394 373 377 301,300
2020/03/11 400 418 396 399 239,100
2020/03/10 355 400 355 398 465,600
2020/03/09 405 409 382 383 352,700
2020/03/06 431 434 421 421 282,900
2020/03/05 449 451 435 440 175,700
2020/03/04 435 443 427 441 297,100
2020/03/03 455 459 439 441 248,900
2020/03/02 425 453 425 451 283,200
2020/02/28 447 451 431 433 405,300
2020/02/27 480 480 463 463 339,100
2020/02/26 485 485 475 481 247,800
2020/02/25 483 497 481 489 302,800
2020/02/21 502 511 502 506 93,200
2020/02/20 509 513 503 505 89,700
2020/02/19 503 511 503 506 93,100
2020/02/18 510 511 503 506 88,600
2020/02/17 515 516 506 511 87,800
2020/02/14 519 520 514 519 115,200
2020/02/13 527 527 518 523 101,100
2020/02/12 535 535 523 532 105,100
2020/02/10 527 532 522 529 109,900
2020/02/07 543 543 531 534 97,400
2020/02/06 542 548 539 540 181,600
2020/02/05 544 545 538 540 163,700
2020/02/04 522 540 521 540 288,500
2020/02/03 519 525 511 522 190,600
2020/01/31 505 529 505 525 330,500
2020/01/30 498 505 490 500 220,000
2020/01/29 503 504 499 501 72,700
2020/01/28 500 508 495 503 219,500
2020/01/27 503 507 497 503 195,200
2020/01/24 526 526 507 509 181,300
2020/01/23 526 526 519 525 202,200
2020/01/22 523 532 521 526 229,500
2020/01/21 501 527 501 525 630,300
2020/01/20 491 496 491 493 131,800
2020/01/17 485 490 485 490 117,200
2020/01/16 496 496 485 485 142,800
2020/01/15 493 497 487 497 226,100
2020/01/14 495 495 488 489 124,200
2020/01/10 495 495 489 492 123,200
2020/01/09 493 499 493 495 156,600
2020/01/08 488 490 478 486 256,500
2020/01/07 484 492 483 490 156,200
2020/01/06 485 485 478 481 198,700

このページの先頭へ