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
2025/06/13 870 872 864 867 134,900
2025/06/12 875 876 870 873 93,500
2025/06/11 878 878 870 875 92,400
2025/06/10 882 888 877 877 97,100
2025/06/09 883 886 876 879 87,500
2025/06/06 876 881 876 881 77,500
2025/06/05 884 892 877 878 143,600
2025/06/04 878 888 876 885 126,400
2025/06/03 880 883 875 876 134,300
2025/06/02 877 880 874 879 93,800
2025/05/30 871 883 871 882 107,400
2025/05/29 871 878 871 875 111,800
2025/05/28 873 881 870 870 171,600
2025/05/27 867 871 865 868 114,900
2025/05/26 861 866 860 864 97,800
2025/05/23 863 866 857 859 102,700
2025/05/22 846 858 843 853 114,800
2025/05/21 850 859 850 852 141,700
2025/05/20 864 867 849 849 220,700
2025/05/19 861 866 858 861 198,400
2025/05/16 871 873 859 869 162,000
2025/05/15 884 884 869 874 152,500
2025/05/14 877 890 869 888 196,700
2025/05/13 879 887 877 879 179,600
2025/05/12 870 877 865 877 179,800
2025/05/09 858 869 858 867 190,800
2025/05/08 855 856 846 855 145,600
2025/05/07 847 854 839 854 515,300
2025/05/02 854 858 847 847 275,100
2025/05/01 860 860 853 858 460,100
2025/04/30 861 869 855 858 214,800
2025/04/28 869 879 851 862 377,000
2025/04/25 869 875 867 869 212,000
2025/04/24 871 875 864 866 153,100
2025/04/23 865 870 862 868 258,200
2025/04/22 852 858 851 858 124,400
2025/04/21 857 858 845 855 220,100
2025/04/18 843 857 841 857 177,000
2025/04/17 831 838 828 837 174,000
2025/04/16 851 853 826 827 477,400
2025/04/15 867 867 855 855 168,100
2025/04/14 867 868 859 859 162,700
2025/04/11 840 855 820 854 380,200
2025/04/10 879 879 846 855 496,800
2025/04/09 808 809 784 796 532,300
2025/04/08 801 845 801 834 455,600
2025/04/07 744 788 735 764 691,400
2025/04/04 842 847 799 819 882,500
2025/04/03 874 886 864 872 617,700
2025/04/02 907 907 896 901 288,100
2025/04/01 908 914 900 904 369,300
2025/03/31 915 915 897 903 806,100
2025/03/28 947 952 935 935 1,025,500
2025/03/27 984 993 980 989 1,439,300
2025/03/26 976 981 972 978 786,000
2025/03/25 978 982 975 975 594,500
2025/03/24 989 989 975 975 892,900
2025/03/21 981 989 980 986 456,300
2025/03/19 981 986 980 980 502,500
2025/03/18 982 984 977 980 595,900
2025/03/17 979 986 974 986 366,800
2025/03/14 963 972 961 969 215,900
2025/03/13 973 975 963 963 253,800
2025/03/12 961 969 961 966 193,800
2025/03/11 962 966 951 963 418,000
2025/03/10 981 981 968 970 381,700
2025/03/07 982 988 977 978 397,000
2025/03/06 986 990 984 988 223,100
2025/03/05 980 983 975 980 174,500
2025/03/04 986 986 973 979 247,400
2025/03/03 983 988 979 987 197,100
2025/02/28 977 983 969 974 319,000
2025/02/27 971 980 967 980 153,400
2025/02/26 974 976 963 971 313,100
2025/02/25 971 980 968 975 210,600
2025/02/21 984 986 974 975 413,200
2025/02/20 993 996 983 989 314,600
2025/02/19 999 1,002 993 993 216,800
2025/02/18 1,002 1,004 997 1,000 125,800
2025/02/17 1,003 1,007 999 999 119,700
2025/02/14 1,008 1,008 1,000 1,000 128,600
2025/02/13 1,001 1,007 997 1,004 115,400
2025/02/12 1,005 1,005 993 995 155,400
2025/02/10 1,001 1,003 998 1,001 123,800
2025/02/07 1,009 1,012 1,000 1,000 121,900
2025/02/06 1,015 1,020 1,009 1,009 107,500
2025/02/05 1,011 1,021 1,007 1,011 144,600
2025/02/04 1,017 1,018 1,002 1,004 142,800
2025/02/03 1,011 1,017 1,006 1,008 189,000
2025/01/31 1,029 1,029 1,013 1,018 241,900
2025/01/30 1,050 1,054 1,030 1,036 261,400
2025/01/29 1,054 1,060 1,050 1,051 184,500
2025/01/28 1,040 1,054 1,039 1,051 199,800
2025/01/27 1,023 1,047 1,023 1,045 397,600
2025/01/24 1,020 1,028 1,016 1,017 159,400
2025/01/23 1,024 1,025 1,016 1,016 174,300
2025/01/22 1,014 1,027 1,014 1,025 254,100
2025/01/21 1,009 1,015 998 1,014 197,900
2025/01/20 999 1,007 997 1,005 203,000
2025/01/17 978 993 974 992 212,300
2025/01/16 985 994 981 982 188,000
2025/01/15 975 987 975 982 214,000
2025/01/14 978 980 961 964 257,600
2025/01/10 987 987 977 978 177,400
2025/01/09 995 1,000 988 988 186,200
2025/01/08 999 1,007 995 995 138,300
2025/01/07 1,000 1,008 994 1,000 210,000
2025/01/06 1,007 1,007 994 995 215,200

このページの先頭へ