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
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

このページの先頭へ