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
2022/12/30 393 406 393 400 215,800
2022/12/29 381 391 377 391 262,900
2022/12/28 389 390 381 382 424,800
2022/12/27 394 394 389 391 299,000
2022/12/26 398 398 391 391 254,900
2022/12/23 397 399 396 398 149,100
2022/12/22 399 399 396 399 139,300
2022/12/21 400 401 395 396 240,000
2022/12/20 403 403 398 400 354,200
2022/12/19 403 405 401 401 148,500
2022/12/16 404 406 403 403 151,900
2022/12/15 403 406 403 404 73,600
2022/12/14 405 406 403 405 117,200
2022/12/13 406 407 404 406 99,700
2022/12/12 406 408 404 404 145,700
2022/12/09 405 410 405 406 128,800
2022/12/08 410 410 405 408 152,600
2022/12/07 410 411 409 411 123,500
2022/12/06 411 412 408 408 104,500
2022/12/05 415 416 411 413 87,300
2022/12/02 420 420 411 416 112,600
2022/12/01 425 425 417 419 139,800
2022/11/30 424 426 422 422 131,800
2022/11/29 420 426 418 425 94,300
2022/11/28 428 428 420 424 155,200
2022/11/25 422 426 421 426 137,100
2022/11/24 417 421 417 420 144,100
2022/11/22 410 416 410 415 158,000
2022/11/21 410 412 405 410 140,100
2022/11/18 411 411 407 409 260,300
2022/11/17 408 412 408 411 66,500
2022/11/16 409 413 405 410 166,000
2022/11/15 406 410 405 410 78,200
2022/11/14 405 409 404 406 107,300
2022/11/11 407 409 406 408 119,000
2022/11/10 402 404 401 404 108,600
2022/11/09 404 405 402 404 80,800
2022/11/08 402 406 402 405 139,200
2022/11/07 405 407 399 404 212,100
2022/11/04 409 410 405 406 187,300
2022/11/02 411 413 408 409 191,400
2022/11/01 416 417 411 411 80,200
2022/10/31 413 420 412 415 130,400
2022/10/28 411 414 409 410 219,400
2022/10/27 419 419 413 413 95,300
2022/10/26 419 423 419 419 85,200
2022/10/25 414 419 413 418 147,600
2022/10/24 415 416 411 411 103,000
2022/10/21 417 418 409 410 263,200
2022/10/20 424 424 418 419 271,600
2022/10/19 428 429 425 426 210,500
2022/10/18 435 439 427 428 254,900
2022/10/17 440 442 439 440 48,400
2022/10/14 440 445 438 444 114,500
2022/10/13 429 433 429 430 108,000
2022/10/12 432 437 429 433 96,400
2022/10/11 441 443 432 433 118,000
2022/10/07 440 450 440 445 105,400
2022/10/06 443 448 443 444 105,800
2022/10/05 446 447 440 440 92,800
2022/10/04 434 443 434 441 134,500
2022/10/03 429 430 421 426 91,400
2022/09/30 436 438 431 433 86,600
2022/09/29 438 439 432 437 151,300
2022/09/28 435 436 426 435 232,900
2022/09/27 439 443 435 435 149,900
2022/09/26 450 450 438 438 227,900
2022/09/22 450 451 446 451 194,600
2022/09/21 457 458 450 450 178,600
2022/09/20 463 464 458 459 101,600
2022/09/16 465 466 459 461 218,900
2022/09/15 468 468 466 466 78,200
2022/09/14 468 472 466 467 154,300
2022/09/13 475 477 473 476 89,600
2022/09/12 478 478 475 475 53,700
2022/09/09 470 478 470 474 149,600
2022/09/08 469 471 468 471 106,000
2022/09/07 471 472 465 465 175,000
2022/09/06 473 474 470 472 108,300
2022/09/05 473 473 471 471 70,400
2022/09/02 475 475 473 474 101,100
2022/09/01 477 478 475 475 124,300
2022/08/31 480 481 478 478 74,800
2022/08/30 483 483 480 481 71,700
2022/08/29 481 481 478 479 102,000
2022/08/26 487 487 484 485 47,600
2022/08/25 487 487 485 485 37,500
2022/08/24 485 487 484 486 76,700
2022/08/23 485 485 482 482 52,400
2022/08/22 481 488 481 486 43,800
2022/08/19 488 489 485 487 80,800
2022/08/18 484 487 484 486 43,200
2022/08/17 485 488 485 488 106,800
2022/08/16 484 484 481 481 50,200
2022/08/15 483 484 481 483 57,500
2022/08/12 479 487 478 487 203,700
2022/08/10 475 476 474 474 58,700
2022/08/09 480 480 474 474 76,600
2022/08/08 479 479 476 477 75,200
2022/08/05 475 479 475 479 84,100
2022/08/04 474 476 471 476 79,300
2022/08/03 474 476 470 473 98,000
2022/08/02 477 477 472 473 81,800
2022/08/01 474 477 471 477 108,600
2022/07/29 477 477 471 471 118,500
2022/07/28 480 480 470 476 290,200
2022/07/27 485 486 476 477 196,400
2022/07/26 488 489 485 485 69,400
2022/07/25 490 491 484 487 109,500
2022/07/22 492 492 487 488 63,700
2022/07/21 489 490 487 490 66,800
2022/07/20 487 489 485 489 103,500
2022/07/19 483 485 480 480 144,900
2022/07/15 491 491 483 485 62,700
2022/07/14 484 489 484 488 39,500
2022/07/13 485 488 485 487 63,800
2022/07/12 494 494 482 483 113,700
2022/07/11 487 497 487 495 158,000
2022/07/08 487 490 483 485 159,300
2022/07/07 489 491 480 487 220,200
2022/07/06 491 491 484 486 95,200
2022/07/05 495 495 489 489 60,800
2022/07/04 490 495 489 495 84,900
2022/07/01 488 489 481 484 114,300
2022/06/30 500 500 487 489 163,500
2022/06/29 493 505 489 505 295,500
2022/06/28 490 495 488 492 89,800
2022/06/27 489 492 489 492 96,100
2022/06/24 484 491 484 486 149,500
2022/06/23 480 483 476 480 67,800
2022/06/22 484 484 477 478 66,500
2022/06/21 476 481 476 480 76,200
2022/06/20 476 481 470 473 95,800
2022/06/17 474 478 472 474 123,700
2022/06/16 479 482 477 479 65,000
2022/06/15 479 483 476 476 68,800
2022/06/14 478 483 478 479 106,100
2022/06/13 480 484 478 483 126,300
2022/06/10 486 488 483 483 125,500
2022/06/09 490 494 489 492 99,600
2022/06/08 487 491 487 490 87,100
2022/06/07 485 489 485 486 111,000
2022/06/06 481 485 480 484 108,800
2022/06/03 485 490 484 485 101,400
2022/06/02 493 493 486 488 71,800
2022/06/01 486 493 486 493 128,100
2022/05/31 487 494 484 484 151,400
2022/05/30 484 496 482 494 312,600
2022/05/27 481 483 478 478 87,100
2022/05/26 480 483 477 477 93,600
2022/05/25 473 478 472 478 100,900
2022/05/24 483 483 474 474 99,400
2022/05/23 477 484 476 482 108,800
2022/05/20 470 474 469 474 118,500
2022/05/19 464 473 462 469 159,300
2022/05/18 475 478 470 470 147,000
2022/05/17 476 482 475 475 148,700
2022/05/16 493 493 475 480 195,900
2022/05/13 500 501 485 491 319,800
2022/05/12 501 513 501 506 419,700
2022/05/11 510 510 500 506 309,000
2022/05/10 508 513 501 511 254,500
2022/05/09 510 512 504 510 289,600
2022/05/06 502 513 499 510 347,800
2022/05/02 494 510 492 501 441,100
2022/04/28 480 499 479 494 620,400
2022/04/27 470 473 459 468 492,400
2022/04/26 480 482 473 473 173,900
2022/04/25 479 482 478 480 124,000
2022/04/22 487 488 483 484 108,700
2022/04/21 493 496 489 490 114,300
2022/04/20 496 497 488 491 126,000
2022/04/19 487 495 487 492 290,200
2022/04/18 487 488 478 482 217,600
2022/04/15 487 493 487 493 110,000
2022/04/14 486 489 485 487 88,100
2022/04/13 486 487 481 487 179,100
2022/04/12 490 494 486 486 147,300
2022/04/11 492 493 485 486 149,100
2022/04/08 491 493 488 490 129,700
2022/04/07 490 490 484 487 186,200
2022/04/06 500 501 495 495 162,300
2022/04/05 506 506 499 501 150,100
2022/04/04 497 503 497 502 112,600
2022/04/01 494 499 484 496 268,900
2022/03/31 502 508 498 498 276,200
2022/03/30 512 513 502 509 391,000
2022/03/29 532 532 521 525 648,800
2022/03/28 535 538 529 535 338,800
2022/03/25 534 537 528 531 375,300
2022/03/24 530 533 528 533 253,500
2022/03/23 534 535 530 535 191,900
2022/03/22 532 532 525 528 239,700
2022/03/18 528 531 521 529 319,700
2022/03/17 526 527 520 525 261,800
2022/03/16 517 520 510 514 334,600
2022/03/15 521 529 519 529 135,200
2022/03/14 517 521 514 515 140,300
2022/03/11 507 514 506 512 257,400
2022/03/10 514 515 507 510 200,600
2022/03/09 497 508 494 500 226,100
2022/03/08 503 512 492 495 295,100
2022/03/07 520 521 503 505 299,500
2022/03/04 527 531 522 522 209,200
2022/03/03 525 531 524 524 159,600
2022/03/02 525 528 520 520 238,800
2022/03/01 546 548 532 532 235,900
2022/02/28 531 544 531 542 161,100
2022/02/25 530 533 526 529 172,900
2022/02/24 533 535 522 526 220,000
2022/02/22 537 540 533 534 157,100
2022/02/21 541 547 540 547 72,000
2022/02/18 540 548 540 545 104,500
2022/02/17 550 550 542 542 139,200
2022/02/16 550 553 546 553 105,700
2022/02/15 553 553 540 543 155,500
2022/02/14 545 552 544 551 122,900
2022/02/10 555 555 547 552 109,600
2022/02/09 552 553 547 549 136,700
2022/02/08 545 551 544 546 110,900
2022/02/07 536 547 536 546 128,000
2022/02/04 533 540 532 535 131,200
2022/02/03 538 540 534 536 126,300
2022/02/02 526 540 525 540 173,300
2022/02/01 520 528 519 525 170,400
2022/01/31 526 526 515 517 281,100
2022/01/28 530 532 525 530 117,800
2022/01/27 533 537 518 522 236,000
2022/01/26 536 541 528 530 133,200
2022/01/25 536 536 524 530 142,900
2022/01/24 538 540 533 535 124,300
2022/01/21 529 539 524 539 134,600
2022/01/20 527 537 526 529 137,800
2022/01/19 537 542 527 529 278,900
2022/01/18 555 556 543 544 201,400
2022/01/17 551 560 545 547 167,200
2022/01/14 554 554 541 551 282,000
2022/01/13 555 556 549 555 211,200
2022/01/12 550 555 550 554 149,300
2022/01/11 535 541 532 540 171,100
2022/01/07 530 535 527 531 173,400
2022/01/06 528 532 524 526 148,000
2022/01/05 534 536 527 532 144,600
2022/01/04 525 528 520 527 174,900

このページの先頭へ