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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,067 | 1,073 | 1,061 | 1,069 | 237,300 |
| 2026/06/12 | 1,060 | 1,066 | 1,054 | 1,057 | 218,600 |
| 2026/06/11 | 1,046 | 1,055 | 1,038 | 1,055 | 172,600 |
| 2026/06/10 | 1,055 | 1,061 | 1,042 | 1,048 | 208,000 |
| 2026/06/09 | 1,047 | 1,059 | 1,046 | 1,051 | 226,400 |
| 2026/06/08 | 1,041 | 1,048 | 1,030 | 1,041 | 228,100 |
| 2026/06/05 | 1,049 | 1,064 | 1,049 | 1,054 | 229,700 |
| 2026/06/04 | 1,045 | 1,047 | 1,039 | 1,044 | 163,400 |
| 2026/06/03 | 1,046 | 1,052 | 1,041 | 1,048 | 139,000 |
| 2026/06/02 | 1,030 | 1,043 | 1,023 | 1,043 | 241,900 |
| 2026/06/01 | 1,035 | 1,039 | 1,024 | 1,034 | 213,300 |
| 2026/05/29 | 1,038 | 1,048 | 1,037 | 1,037 | 169,400 |
| 2026/05/28 | 1,051 | 1,051 | 1,032 | 1,038 | 220,400 |
| 2026/05/27 | 1,053 | 1,056 | 1,046 | 1,051 | 215,400 |
| 2026/05/26 | 1,053 | 1,065 | 1,049 | 1,054 | 230,300 |
| 2026/05/25 | 1,063 | 1,064 | 1,052 | 1,058 | 248,200 |
| 2026/05/22 | 1,040 | 1,064 | 1,035 | 1,063 | 319,300 |
| 2026/05/21 | 1,038 | 1,049 | 1,038 | 1,039 | 170,600 |
| 2026/05/20 | 1,036 | 1,038 | 1,022 | 1,033 | 283,500 |
| 2026/05/19 | 1,040 | 1,048 | 1,033 | 1,039 | 243,700 |
| 2026/05/18 | 1,058 | 1,062 | 1,033 | 1,033 | 323,100 |
| 2026/05/15 | 1,064 | 1,075 | 1,054 | 1,063 | 269,600 |
| 2026/05/14 | 1,054 | 1,063 | 1,052 | 1,061 | 166,200 |
| 2026/05/13 | 1,046 | 1,062 | 1,045 | 1,061 | 220,200 |
| 2026/05/12 | 1,048 | 1,053 | 1,041 | 1,048 | 268,600 |
| 2026/05/11 | 1,028 | 1,048 | 1,027 | 1,044 | 281,500 |
| 2026/05/08 | 1,035 | 1,036 | 1,023 | 1,031 | 279,200 |
| 2026/05/07 | 1,047 | 1,050 | 1,034 | 1,035 | 256,400 |
| 2026/05/01 | 1,039 | 1,047 | 1,028 | 1,047 | 315,200 |
| 2026/04/30 | 1,043 | 1,050 | 1,031 | 1,045 | 290,400 |
| 2026/04/28 | 1,028 | 1,050 | 1,024 | 1,048 | 273,200 |
| 2026/04/27 | 1,024 | 1,028 | 1,019 | 1,025 | 301,800 |
| 2026/04/24 | 1,030 | 1,035 | 1,021 | 1,024 | 256,200 |
| 2026/04/23 | 1,025 | 1,035 | 1,021 | 1,031 | 207,300 |
| 2026/04/22 | 1,045 | 1,046 | 1,024 | 1,028 | 253,900 |
| 2026/04/21 | 1,056 | 1,061 | 1,048 | 1,048 | 231,600 |
| 2026/04/20 | 1,078 | 1,079 | 1,055 | 1,055 | 208,000 |
| 2026/04/17 | 1,081 | 1,088 | 1,068 | 1,077 | 288,600 |
| 2026/04/16 | 1,080 | 1,098 | 1,080 | 1,085 | 713,000 |
| 2026/04/15 | 1,066 | 1,078 | 1,061 | 1,062 | 335,600 |
| 2026/04/14 | 1,060 | 1,067 | 1,052 | 1,055 | 276,500 |
| 2026/04/13 | 1,060 | 1,070 | 1,045 | 1,047 | 222,000 |
| 2026/04/10 | 1,085 | 1,091 | 1,060 | 1,060 | 388,900 |
| 2026/04/09 | 1,086 | 1,096 | 1,078 | 1,078 | 398,500 |
| 2026/04/08 | 1,072 | 1,086 | 1,072 | 1,083 | 833,400 |
| 2026/04/07 | 1,061 | 1,069 | 1,056 | 1,066 | 388,200 |
| 2026/04/06 | 1,047 | 1,063 | 1,047 | 1,055 | 377,900 |
| 2026/04/03 | 1,041 | 1,056 | 1,041 | 1,047 | 343,000 |
| 2026/03/27 | 1,069 | 1,074 | 1,058 | 1,065 | 1,991,300 |
| 2026/03/26 | 1,083 | 1,084 | 1,058 | 1,065 | 1,107,800 |
| 2026/03/25 | 1,076 | 1,081 | 1,068 | 1,075 | 742,600 |
| 2026/03/24 | 1,078 | 1,078 | 1,058 | 1,066 | 616,600 |
| 2026/03/23 | 1,060 | 1,060 | 1,037 | 1,050 | 1,017,200 |
| 2026/03/19 | 1,070 | 1,072 | 1,060 | 1,064 | 793,300 |
| 2026/03/18 | 1,070 | 1,079 | 1,057 | 1,079 | 693,600 |
| 2026/03/17 | 1,057 | 1,063 | 1,046 | 1,047 | 857,600 |
| 2026/03/16 | 1,012 | 1,021 | 1,008 | 1,010 | 369,000 |
| 2026/03/13 | 1,010 | 1,022 | 1,008 | 1,011 | 316,700 |
| 2026/03/12 | 1,042 | 1,042 | 1,019 | 1,021 | 425,600 |
| 2026/03/11 | 1,048 | 1,056 | 1,042 | 1,042 | 259,700 |
| 2026/03/10 | 1,047 | 1,048 | 1,033 | 1,043 | 274,300 |
| 2026/03/09 | 1,005 | 1,026 | 1,002 | 1,025 | 594,100 |
| 2026/03/06 | 1,042 | 1,051 | 1,031 | 1,045 | 263,300 |
| 2026/03/05 | 1,054 | 1,063 | 1,041 | 1,053 | 475,900 |
| 2026/03/04 | 1,045 | 1,050 | 1,004 | 1,018 | 670,200 |
| 2026/03/03 | 1,095 | 1,099 | 1,065 | 1,066 | 488,800 |
| 2026/03/02 | 1,099 | 1,104 | 1,083 | 1,100 | 398,700 |
| 2026/02/27 | 1,096 | 1,120 | 1,091 | 1,118 | 420,300 |
| 2026/02/26 | 1,095 | 1,096 | 1,089 | 1,091 | 189,500 |
| 2026/02/25 | 1,088 | 1,092 | 1,082 | 1,087 | 309,800 |
| 2026/02/24 | 1,084 | 1,089 | 1,069 | 1,083 | 300,100 |
| 2026/02/20 | 1,097 | 1,097 | 1,080 | 1,081 | 298,300 |
| 2026/02/19 | 1,099 | 1,106 | 1,094 | 1,104 | 187,000 |
| 2026/02/18 | 1,097 | 1,102 | 1,096 | 1,100 | 231,500 |
| 2026/02/17 | 1,099 | 1,107 | 1,086 | 1,087 | 287,300 |
| 2026/02/16 | 1,091 | 1,099 | 1,085 | 1,096 | 295,300 |
| 2026/02/13 | 1,095 | 1,098 | 1,084 | 1,087 | 210,600 |
| 2026/02/12 | 1,100 | 1,108 | 1,096 | 1,097 | 209,800 |
| 2026/02/10 | 1,087 | 1,103 | 1,087 | 1,102 | 397,200 |
| 2026/02/09 | 1,093 | 1,098 | 1,081 | 1,082 | 256,300 |
| 2026/02/06 | 1,072 | 1,075 | 1,065 | 1,075 | 196,000 |
| 2026/02/05 | 1,083 | 1,085 | 1,072 | 1,072 | 207,200 |
| 2026/02/04 | 1,066 | 1,082 | 1,062 | 1,075 | 301,700 |
| 2026/02/03 | 1,056 | 1,069 | 1,053 | 1,065 | 250,000 |
| 2026/02/02 | 1,063 | 1,067 | 1,047 | 1,049 | 243,500 |
| 2026/01/30 | 1,055 | 1,062 | 1,040 | 1,057 | 205,600 |
| 2026/01/29 | 1,040 | 1,055 | 1,028 | 1,051 | 254,100 |
| 2026/01/28 | 1,041 | 1,047 | 1,030 | 1,043 | 260,400 |
| 2026/01/27 | 1,045 | 1,050 | 1,037 | 1,047 | 205,100 |
| 2026/01/26 | 1,061 | 1,061 | 1,044 | 1,051 | 335,500 |
| 2026/01/23 | 1,078 | 1,084 | 1,069 | 1,071 | 280,700 |
| 2026/01/22 | 1,065 | 1,082 | 1,063 | 1,078 | 447,900 |
| 2026/01/21 | 1,065 | 1,070 | 1,054 | 1,061 | 365,200 |
| 2026/01/20 | 1,079 | 1,081 | 1,067 | 1,069 | 192,700 |
| 2026/01/19 | 1,074 | 1,083 | 1,067 | 1,078 | 309,000 |
| 2026/01/16 | 1,073 | 1,078 | 1,068 | 1,075 | 169,300 |
| 2026/01/15 | 1,068 | 1,082 | 1,068 | 1,071 | 263,600 |
| 2026/01/14 | 1,060 | 1,070 | 1,059 | 1,070 | 209,000 |
| 2026/01/13 | 1,061 | 1,067 | 1,054 | 1,060 | 296,500 |
| 2026/01/09 | 1,044 | 1,055 | 1,044 | 1,048 | 194,600 |
| 2026/01/08 | 1,046 | 1,046 | 1,033 | 1,043 | 171,400 |
| 2026/01/07 | 1,040 | 1,053 | 1,037 | 1,046 | 265,800 |
| 2026/01/06 | 1,030 | 1,047 | 1,029 | 1,041 | 312,500 |
| 2026/01/05 | 1,020 | 1,029 | 1,020 | 1,023 | 189,800 |