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 |
---|---|---|---|---|---|
2023/12/29 | 841 | 848 | 838 | 842 | 214,500 |
2023/12/28 | 825 | 840 | 824 | 836 | 244,600 |
2023/12/27 | 816 | 826 | 815 | 823 | 349,300 |
2023/12/26 | 818 | 820 | 810 | 816 | 324,600 |
2023/12/25 | 827 | 830 | 816 | 816 | 213,000 |
2023/12/22 | 819 | 826 | 819 | 821 | 169,600 |
2023/12/21 | 825 | 830 | 817 | 817 | 279,600 |
2023/12/20 | 835 | 844 | 832 | 834 | 253,000 |
2023/12/19 | 832 | 835 | 826 | 832 | 277,500 |
2023/12/18 | 819 | 828 | 812 | 824 | 247,900 |
2023/12/15 | 824 | 829 | 819 | 828 | 328,000 |
2023/12/14 | 843 | 843 | 820 | 821 | 442,800 |
2023/12/13 | 858 | 862 | 835 | 842 | 462,500 |
2023/12/12 | 857 | 862 | 853 | 855 | 241,400 |
2023/12/11 | 852 | 861 | 849 | 856 | 404,600 |
2023/12/08 | 855 | 859 | 844 | 846 | 366,500 |
2023/12/07 | 851 | 859 | 847 | 855 | 256,900 |
2023/12/06 | 847 | 862 | 847 | 857 | 345,300 |
2023/12/05 | 856 | 863 | 843 | 843 | 395,300 |
2023/12/04 | 859 | 860 | 847 | 857 | 187,800 |
2023/12/01 | 852 | 860 | 848 | 856 | 426,600 |
2023/11/30 | 835 | 851 | 833 | 849 | 267,400 |
2023/11/29 | 843 | 848 | 837 | 837 | 270,400 |
2023/11/28 | 856 | 856 | 844 | 845 | 306,200 |
2023/11/27 | 864 | 872 | 855 | 855 | 443,800 |
2023/11/24 | 856 | 867 | 854 | 865 | 197,700 |
2023/11/22 | 851 | 860 | 847 | 856 | 186,700 |
2023/11/21 | 875 | 877 | 852 | 852 | 539,300 |
2023/11/20 | 869 | 887 | 869 | 880 | 654,500 |
2023/11/17 | 853 | 872 | 850 | 866 | 447,800 |
2023/11/16 | 864 | 874 | 855 | 856 | 412,300 |
2023/11/15 | 869 | 876 | 864 | 869 | 391,500 |
2023/11/14 | 868 | 873 | 860 | 862 | 251,700 |
2023/11/13 | 866 | 878 | 862 | 864 | 548,100 |
2023/11/10 | 862 | 864 | 852 | 862 | 398,300 |
2023/11/09 | 839 | 864 | 834 | 864 | 712,300 |
2023/11/08 | 852 | 855 | 830 | 834 | 656,900 |
2023/11/07 | 838 | 853 | 830 | 846 | 497,900 |
2023/11/06 | 843 | 857 | 836 | 847 | 968,100 |
2023/11/02 | 831 | 839 | 823 | 837 | 614,700 |
2023/11/01 | 825 | 839 | 822 | 829 | 687,400 |
2023/10/31 | 811 | 824 | 797 | 814 | 754,000 |
2023/10/30 | 814 | 831 | 791 | 808 | 926,200 |
2023/10/27 | 803 | 816 | 795 | 816 | 652,600 |
2023/10/26 | 796 | 805 | 794 | 795 | 416,600 |
2023/10/25 | 804 | 815 | 801 | 803 | 539,500 |
2023/10/24 | 796 | 799 | 776 | 796 | 856,100 |
2023/10/23 | 798 | 801 | 792 | 793 | 853,900 |
2023/10/20 | 805 | 808 | 798 | 803 | 509,500 |
2023/10/19 | 814 | 819 | 806 | 811 | 565,100 |
2023/10/18 | 817 | 830 | 816 | 823 | 517,300 |
2023/10/17 | 827 | 834 | 803 | 817 | 929,400 |
2023/10/16 | 794 | 808 | 791 | 804 | 490,600 |
2023/10/13 | 822 | 822 | 800 | 802 | 524,600 |
2023/10/12 | 828 | 833 | 815 | 817 | 700,800 |
2023/10/11 | 842 | 842 | 826 | 830 | 483,900 |
2023/10/10 | 830 | 850 | 819 | 842 | 836,900 |
2023/10/06 | 815 | 835 | 806 | 831 | 848,400 |
2023/10/05 | 806 | 823 | 805 | 818 | 1,068,900 |
2023/10/04 | 809 | 819 | 787 | 793 | 1,848,200 |
2023/10/03 | 830 | 835 | 812 | 822 | 1,296,500 |
2023/10/02 | 828 | 854 | 827 | 833 | 1,042,000 |
2023/09/29 | 839 | 852 | 827 | 836 | 1,637,700 |
2023/09/28 | 827 | 857 | 821 | 846 | 2,014,500 |
2023/09/27 | 861 | 864 | 830 | 849 | 3,058,200 |
2023/09/26 | 882 | 902 | 855 | 858 | 4,503,600 |
2023/09/25 | 854 | 888 | 843 | 886 | 4,715,900 |
2023/09/22 | 802 | 875 | 794 | 860 | 5,420,700 |
2023/09/21 | 780 | 826 | 766 | 814 | 10,163,100 |
2023/09/20 | 750 | 750 | 750 | 750 | 327,700 |
2023/09/19 | 650 | 650 | 650 | 650 | 246,700 |
2023/09/15 | 548 | 564 | 548 | 550 | 329,500 |
2023/09/14 | 545 | 549 | 539 | 544 | 140,800 |
2023/09/13 | 547 | 547 | 539 | 543 | 106,500 |
2023/09/12 | 545 | 550 | 542 | 546 | 96,300 |
2023/09/11 | 538 | 546 | 537 | 545 | 97,000 |
2023/09/08 | 529 | 549 | 529 | 538 | 322,300 |
2023/09/07 | 538 | 541 | 533 | 534 | 197,500 |
2023/09/06 | 527 | 544 | 527 | 540 | 320,700 |
2023/09/05 | 535 | 535 | 526 | 531 | 201,700 |
2023/09/04 | 531 | 535 | 530 | 535 | 124,700 |
2023/09/01 | 520 | 532 | 520 | 530 | 183,900 |
2023/08/31 | 532 | 533 | 520 | 523 | 222,300 |
2023/08/30 | 528 | 537 | 525 | 533 | 209,600 |
2023/08/29 | 522 | 532 | 520 | 528 | 331,500 |
2023/08/28 | 520 | 522 | 514 | 522 | 289,200 |
2023/08/25 | 505 | 513 | 502 | 513 | 148,900 |
2023/08/24 | 495 | 512 | 493 | 511 | 206,800 |
2023/08/23 | 489 | 494 | 488 | 494 | 70,300 |
2023/08/22 | 487 | 490 | 485 | 489 | 68,600 |
2023/08/21 | 485 | 489 | 483 | 485 | 96,100 |
2023/08/18 | 481 | 489 | 481 | 487 | 134,900 |
2023/08/17 | 487 | 489 | 477 | 483 | 170,400 |
2023/08/16 | 494 | 495 | 487 | 489 | 137,000 |
2023/08/15 | 496 | 500 | 493 | 497 | 94,300 |
2023/08/14 | 498 | 501 | 494 | 497 | 118,100 |
2023/08/10 | 497 | 502 | 495 | 502 | 137,200 |
2023/08/09 | 501 | 501 | 493 | 499 | 221,900 |
2023/08/08 | 502 | 507 | 500 | 504 | 127,800 |
2023/08/07 | 495 | 502 | 494 | 500 | 61,000 |
2023/08/04 | 489 | 502 | 489 | 502 | 142,100 |
2023/08/03 | 495 | 497 | 492 | 494 | 226,000 |
2023/08/02 | 514 | 515 | 502 | 503 | 248,700 |
2023/08/01 | 523 | 523 | 513 | 518 | 286,200 |
2023/07/31 | 510 | 528 | 507 | 528 | 562,600 |
2023/07/28 | 499 | 509 | 497 | 502 | 441,800 |
2023/07/27 | 499 | 506 | 494 | 504 | 215,900 |
2023/07/26 | 500 | 503 | 494 | 499 | 202,800 |
2023/07/25 | 487 | 510 | 485 | 501 | 584,600 |
2023/07/24 | 485 | 488 | 479 | 484 | 294,900 |
2023/07/21 | 479 | 482 | 474 | 475 | 185,100 |
2023/07/20 | 479 | 483 | 473 | 479 | 315,900 |
2023/07/19 | 458 | 484 | 457 | 484 | 922,100 |
2023/07/18 | 438 | 446 | 436 | 445 | 163,300 |
2023/07/14 | 439 | 440 | 434 | 435 | 116,500 |
2023/07/13 | 433 | 437 | 431 | 436 | 110,200 |
2023/07/12 | 442 | 442 | 434 | 434 | 95,400 |
2023/07/11 | 440 | 442 | 437 | 439 | 83,500 |
2023/07/10 | 440 | 442 | 437 | 438 | 143,100 |
2023/07/07 | 437 | 440 | 434 | 438 | 101,300 |
2023/07/06 | 445 | 448 | 438 | 439 | 196,800 |
2023/07/05 | 445 | 452 | 442 | 449 | 149,300 |
2023/07/04 | 450 | 452 | 444 | 448 | 193,000 |
2023/07/03 | 445 | 449 | 444 | 448 | 102,300 |
2023/06/30 | 442 | 443 | 437 | 441 | 142,900 |
2023/06/29 | 442 | 444 | 439 | 441 | 109,900 |
2023/06/28 | 430 | 441 | 430 | 439 | 145,300 |
2023/06/27 | 431 | 432 | 427 | 429 | 97,000 |
2023/06/26 | 437 | 437 | 431 | 433 | 101,700 |
2023/06/23 | 448 | 449 | 436 | 439 | 163,200 |
2023/06/22 | 447 | 451 | 442 | 444 | 223,500 |
2023/06/21 | 453 | 455 | 448 | 449 | 147,300 |
2023/06/20 | 455 | 457 | 451 | 457 | 118,000 |
2023/06/19 | 459 | 463 | 451 | 455 | 393,000 |
2023/06/16 | 452 | 457 | 449 | 457 | 414,200 |
2023/06/15 | 432 | 454 | 426 | 451 | 586,500 |
2023/06/14 | 424 | 434 | 424 | 433 | 332,400 |
2023/06/13 | 423 | 425 | 420 | 421 | 170,000 |
2023/06/12 | 421 | 425 | 421 | 424 | 181,500 |
2023/06/09 | 416 | 420 | 415 | 418 | 165,300 |
2023/06/08 | 416 | 420 | 414 | 414 | 100,300 |
2023/06/07 | 415 | 422 | 414 | 414 | 264,000 |
2023/06/06 | 411 | 415 | 411 | 411 | 97,700 |
2023/06/05 | 410 | 414 | 409 | 413 | 174,500 |
2023/06/02 | 400 | 407 | 400 | 405 | 109,000 |
2023/06/01 | 397 | 402 | 396 | 397 | 131,800 |
2023/05/31 | 404 | 405 | 396 | 397 | 247,300 |
2023/05/30 | 404 | 407 | 403 | 406 | 91,300 |
2023/05/29 | 414 | 414 | 405 | 405 | 122,800 |
2023/05/26 | 413 | 413 | 406 | 409 | 264,400 |
2023/05/25 | 418 | 418 | 411 | 413 | 104,900 |
2023/05/24 | 413 | 418 | 413 | 414 | 72,700 |
2023/05/23 | 416 | 420 | 413 | 415 | 168,100 |
2023/05/22 | 412 | 416 | 411 | 416 | 83,600 |
2023/05/19 | 414 | 417 | 413 | 414 | 82,500 |
2023/05/18 | 416 | 417 | 412 | 414 | 132,200 |
2023/05/17 | 412 | 415 | 411 | 414 | 114,100 |
2023/05/16 | 414 | 415 | 410 | 413 | 132,500 |
2023/05/15 | 415 | 415 | 411 | 413 | 140,400 |
2023/05/12 | 417 | 417 | 412 | 414 | 130,400 |
2023/05/11 | 416 | 418 | 416 | 416 | 36,200 |
2023/05/10 | 421 | 422 | 417 | 418 | 62,900 |
2023/05/09 | 421 | 423 | 420 | 421 | 71,900 |
2023/05/08 | 418 | 422 | 418 | 422 | 84,700 |
2023/05/02 | 421 | 421 | 415 | 417 | 81,000 |
2023/05/01 | 421 | 422 | 419 | 421 | 75,600 |
2023/04/28 | 416 | 420 | 415 | 420 | 148,500 |
2023/04/27 | 422 | 423 | 413 | 416 | 179,400 |
2023/04/26 | 427 | 427 | 421 | 421 | 68,100 |
2023/04/25 | 430 | 435 | 428 | 430 | 141,900 |
2023/04/24 | 428 | 431 | 427 | 428 | 50,000 |
2023/04/21 | 429 | 432 | 427 | 428 | 75,900 |
2023/04/20 | 424 | 431 | 423 | 431 | 83,100 |
2023/04/19 | 425 | 427 | 422 | 427 | 121,200 |
2023/04/18 | 427 | 430 | 426 | 427 | 102,000 |
2023/04/17 | 430 | 430 | 427 | 429 | 53,200 |
2023/04/14 | 427 | 429 | 424 | 429 | 86,600 |
2023/04/13 | 429 | 431 | 426 | 426 | 103,500 |
2023/04/12 | 428 | 431 | 427 | 429 | 121,900 |
2023/04/11 | 427 | 428 | 424 | 426 | 93,200 |
2023/04/10 | 424 | 427 | 422 | 427 | 90,900 |
2023/04/07 | 414 | 423 | 414 | 422 | 124,300 |
2023/04/06 | 417 | 421 | 413 | 414 | 189,900 |
2023/04/05 | 427 | 428 | 420 | 423 | 211,700 |
2023/04/04 | 432 | 433 | 426 | 432 | 199,600 |
2023/04/03 | 428 | 434 | 428 | 434 | 127,100 |
2023/03/31 | 420 | 428 | 418 | 427 | 247,000 |
2023/03/30 | 428 | 437 | 416 | 423 | 515,100 |
2023/03/29 | 433 | 437 | 425 | 435 | 581,600 |
2023/03/28 | 455 | 458 | 433 | 433 | 902,800 |
2023/03/27 | 425 | 441 | 420 | 441 | 659,600 |
2023/03/24 | 419 | 421 | 414 | 420 | 297,800 |
2023/03/23 | 415 | 421 | 411 | 420 | 151,200 |
2023/03/22 | 413 | 419 | 413 | 418 | 140,400 |
2023/03/20 | 410 | 416 | 405 | 405 | 186,600 |
2023/03/17 | 405 | 412 | 405 | 411 | 331,800 |
2023/03/16 | 414 | 417 | 409 | 413 | 323,200 |
2023/03/15 | 423 | 429 | 419 | 422 | 219,000 |
2023/03/14 | 427 | 427 | 414 | 415 | 245,500 |
2023/03/13 | 435 | 437 | 425 | 432 | 298,500 |
2023/03/10 | 444 | 451 | 438 | 441 | 450,200 |
2023/03/09 | 442 | 447 | 441 | 447 | 238,600 |
2023/03/08 | 436 | 440 | 436 | 438 | 88,400 |
2023/03/07 | 437 | 441 | 437 | 438 | 123,700 |
2023/03/06 | 437 | 439 | 435 | 437 | 114,600 |
2023/03/03 | 434 | 436 | 430 | 434 | 245,300 |
2023/03/02 | 436 | 438 | 430 | 432 | 115,000 |
2023/03/01 | 435 | 437 | 434 | 436 | 108,600 |
2023/02/28 | 439 | 440 | 436 | 436 | 77,800 |
2023/02/27 | 435 | 441 | 435 | 439 | 64,700 |
2023/02/24 | 435 | 439 | 434 | 436 | 99,900 |
2023/02/22 | 440 | 440 | 433 | 433 | 154,000 |
2023/02/21 | 440 | 443 | 436 | 441 | 126,800 |
2023/02/20 | 430 | 443 | 428 | 440 | 215,000 |
2023/02/17 | 431 | 432 | 427 | 427 | 92,300 |
2023/02/16 | 429 | 432 | 427 | 432 | 111,100 |
2023/02/15 | 430 | 430 | 426 | 427 | 74,600 |
2023/02/14 | 430 | 431 | 428 | 428 | 48,200 |
2023/02/13 | 427 | 430 | 426 | 426 | 65,300 |
2023/02/10 | 424 | 429 | 423 | 426 | 93,500 |
2023/02/09 | 420 | 425 | 420 | 424 | 70,900 |
2023/02/08 | 424 | 425 | 422 | 424 | 40,700 |
2023/02/07 | 423 | 425 | 422 | 424 | 39,600 |
2023/02/06 | 423 | 426 | 421 | 421 | 58,500 |
2023/02/03 | 422 | 424 | 420 | 421 | 55,700 |
2023/02/02 | 423 | 425 | 422 | 423 | 46,800 |
2023/02/01 | 428 | 429 | 423 | 423 | 66,600 |
2023/01/31 | 425 | 431 | 425 | 427 | 121,800 |
2023/01/30 | 428 | 429 | 423 | 424 | 139,600 |
2023/01/27 | 428 | 428 | 424 | 425 | 86,000 |
2023/01/26 | 427 | 429 | 426 | 426 | 59,700 |
2023/01/25 | 430 | 431 | 426 | 428 | 124,200 |
2023/01/24 | 423 | 430 | 423 | 430 | 251,400 |
2023/01/23 | 418 | 423 | 416 | 422 | 135,300 |
2023/01/20 | 414 | 416 | 412 | 414 | 57,800 |
2023/01/19 | 414 | 419 | 412 | 413 | 74,700 |
2023/01/18 | 413 | 419 | 413 | 417 | 137,100 |
2023/01/17 | 414 | 415 | 411 | 414 | 49,300 |
2023/01/16 | 415 | 416 | 411 | 411 | 95,900 |
2023/01/13 | 411 | 417 | 411 | 415 | 148,400 |
2023/01/12 | 414 | 415 | 412 | 413 | 97,500 |
2023/01/11 | 411 | 414 | 410 | 412 | 88,700 |
2023/01/10 | 407 | 412 | 406 | 412 | 154,700 |
2023/01/06 | 401 | 405 | 400 | 403 | 73,200 |
2023/01/05 | 405 | 406 | 401 | 402 | 95,800 |
2023/01/04 | 403 | 407 | 399 | 403 | 169,700 |