松井証券(8628)の株価時系列情報
松井証券(8628)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 | 691 | 691 | 681 | 682 | 1,174,700 |
| 2025/06/12 | 689 | 692 | 688 | 690 | 616,700 |
| 2025/06/11 | 689 | 691 | 687 | 688 | 618,400 |
| 2025/06/10 | 688 | 693 | 688 | 688 | 628,400 |
| 2025/06/09 | 692 | 694 | 685 | 687 | 1,215,300 |
| 2025/06/06 | 693 | 697 | 690 | 691 | 712,700 |
| 2025/06/05 | 695 | 697 | 692 | 692 | 847,100 |
| 2025/06/04 | 697 | 703 | 695 | 695 | 730,000 |
| 2025/06/03 | 703 | 703 | 696 | 697 | 825,300 |
| 2025/06/02 | 701 | 702 | 692 | 696 | 1,480,400 |
| 2025/05/30 | 706 | 707 | 701 | 701 | 1,093,800 |
| 2025/05/29 | 709 | 711 | 707 | 708 | 709,200 |
| 2025/05/28 | 712 | 713 | 708 | 709 | 510,100 |
| 2025/05/27 | 708 | 712 | 707 | 709 | 351,200 |
| 2025/05/26 | 704 | 707 | 703 | 707 | 523,800 |
| 2025/05/23 | 704 | 708 | 700 | 700 | 861,000 |
| 2025/05/22 | 708 | 709 | 704 | 704 | 773,700 |
| 2025/05/21 | 713 | 718 | 711 | 712 | 578,100 |
| 2025/05/20 | 722 | 722 | 708 | 709 | 1,267,700 |
| 2025/05/19 | 721 | 723 | 718 | 718 | 446,400 |
| 2025/05/16 | 725 | 726 | 719 | 720 | 547,500 |
| 2025/05/15 | 726 | 728 | 724 | 724 | 351,000 |
| 2025/05/14 | 728 | 730 | 722 | 729 | 396,700 |
| 2025/05/13 | 731 | 737 | 727 | 728 | 992,900 |
| 2025/05/12 | 724 | 727 | 722 | 726 | 659,400 |
| 2025/05/09 | 724 | 729 | 723 | 724 | 806,400 |
| 2025/05/08 | 723 | 726 | 717 | 724 | 625,600 |
| 2025/05/07 | 722 | 726 | 720 | 722 | 512,500 |
| 2025/05/02 | 720 | 729 | 719 | 722 | 778,500 |
| 2025/05/01 | 733 | 733 | 720 | 725 | 1,131,800 |
| 2025/04/30 | 738 | 744 | 733 | 735 | 1,113,000 |
| 2025/04/28 | 748 | 752 | 738 | 743 | 784,700 |
| 2025/04/25 | 750 | 750 | 743 | 743 | 455,000 |
| 2025/04/24 | 749 | 751 | 747 | 749 | 350,200 |
| 2025/04/23 | 742 | 749 | 742 | 749 | 664,400 |
| 2025/04/22 | 733 | 737 | 732 | 737 | 417,500 |
| 2025/04/21 | 737 | 738 | 730 | 734 | 361,600 |
| 2025/04/18 | 732 | 738 | 732 | 738 | 364,200 |
| 2025/04/17 | 727 | 732 | 726 | 732 | 307,300 |
| 2025/04/16 | 728 | 730 | 723 | 726 | 339,500 |
| 2025/04/15 | 735 | 735 | 726 | 728 | 388,700 |
| 2025/04/14 | 735 | 738 | 730 | 730 | 473,600 |
| 2025/04/11 | 716 | 730 | 706 | 730 | 984,600 |
| 2025/04/10 | 731 | 736 | 725 | 731 | 1,127,100 |
| 2025/04/09 | 700 | 709 | 692 | 705 | 862,800 |
| 2025/04/08 | 714 | 723 | 710 | 713 | 1,464,300 |
| 2025/04/07 | 667 | 693 | 660 | 680 | 2,374,500 |
| 2025/04/04 | 725 | 729 | 707 | 717 | 1,808,800 |
| 2025/04/03 | 734 | 749 | 734 | 739 | 1,330,400 |
| 2025/04/02 | 761 | 762 | 754 | 754 | 916,300 |
| 2025/04/01 | 766 | 771 | 761 | 761 | 686,600 |
| 2025/03/31 | 778 | 779 | 762 | 762 | 1,619,800 |
| 2025/03/28 | 780 | 789 | 780 | 782 | 1,005,500 |
| 2025/03/27 | 795 | 799 | 793 | 799 | 1,174,000 |
| 2025/03/26 | 795 | 796 | 790 | 794 | 868,900 |
| 2025/03/25 | 795 | 796 | 792 | 792 | 981,700 |
| 2025/03/24 | 801 | 803 | 795 | 795 | 1,032,300 |
| 2025/03/21 | 800 | 803 | 799 | 799 | 715,700 |
| 2025/03/19 | 797 | 801 | 796 | 801 | 665,400 |
| 2025/03/18 | 795 | 799 | 794 | 795 | 943,900 |
| 2025/03/17 | 793 | 795 | 791 | 793 | 581,000 |
| 2025/03/14 | 791 | 794 | 790 | 791 | 740,200 |
| 2025/03/13 | 793 | 796 | 789 | 789 | 883,800 |
| 2025/03/12 | 794 | 797 | 791 | 791 | 932,200 |
| 2025/03/11 | 790 | 795 | 788 | 795 | 784,300 |
| 2025/03/10 | 802 | 803 | 791 | 791 | 1,895,800 |
| 2025/03/07 | 800 | 803 | 797 | 802 | 626,100 |
| 2025/03/06 | 803 | 804 | 799 | 801 | 458,200 |
| 2025/03/05 | 801 | 806 | 800 | 800 | 491,800 |
| 2025/03/04 | 800 | 802 | 796 | 799 | 682,400 |
| 2025/03/03 | 802 | 804 | 799 | 801 | 530,400 |
| 2025/02/28 | 806 | 809 | 798 | 798 | 815,800 |
| 2025/02/27 | 803 | 807 | 802 | 806 | 397,900 |
| 2025/02/26 | 805 | 805 | 798 | 802 | 693,600 |
| 2025/02/25 | 800 | 807 | 800 | 803 | 363,400 |
| 2025/02/21 | 802 | 802 | 800 | 800 | 453,200 |
| 2025/02/20 | 805 | 805 | 801 | 802 | 563,400 |
| 2025/02/19 | 806 | 810 | 805 | 805 | 294,000 |
| 2025/02/18 | 805 | 809 | 803 | 806 | 358,600 |
| 2025/02/17 | 812 | 812 | 804 | 804 | 558,900 |
| 2025/02/14 | 811 | 814 | 810 | 812 | 317,900 |
| 2025/02/13 | 807 | 812 | 806 | 810 | 463,100 |
| 2025/02/12 | 805 | 809 | 803 | 804 | 286,500 |
| 2025/02/10 | 803 | 808 | 802 | 805 | 421,700 |
| 2025/02/07 | 806 | 808 | 803 | 803 | 563,300 |
| 2025/02/06 | 809 | 811 | 804 | 807 | 657,800 |
| 2025/02/05 | 809 | 811 | 806 | 807 | 333,200 |
| 2025/02/04 | 813 | 814 | 807 | 807 | 394,700 |
| 2025/02/03 | 812 | 813 | 807 | 807 | 727,200 |
| 2025/01/31 | 816 | 820 | 810 | 818 | 436,000 |
| 2025/01/30 | 813 | 822 | 811 | 816 | 773,000 |
| 2025/01/29 | 835 | 843 | 811 | 811 | 1,418,600 |
| 2025/01/28 | 827 | 836 | 827 | 835 | 599,100 |
| 2025/01/27 | 815 | 827 | 813 | 825 | 797,100 |
| 2025/01/24 | 808 | 812 | 806 | 812 | 431,800 |
| 2025/01/23 | 808 | 808 | 804 | 805 | 212,500 |
| 2025/01/22 | 813 | 814 | 804 | 805 | 515,900 |
| 2025/01/21 | 809 | 811 | 805 | 811 | 354,200 |
| 2025/01/20 | 807 | 810 | 804 | 807 | 291,100 |
| 2025/01/17 | 805 | 806 | 801 | 805 | 200,700 |
| 2025/01/16 | 810 | 811 | 804 | 805 | 212,100 |
| 2025/01/15 | 805 | 810 | 803 | 807 | 318,200 |
| 2025/01/14 | 806 | 807 | 797 | 801 | 726,700 |
| 2025/01/10 | 808 | 811 | 806 | 809 | 240,700 |
| 2025/01/09 | 819 | 819 | 808 | 809 | 419,500 |
| 2025/01/08 | 816 | 820 | 816 | 817 | 307,000 |
| 2025/01/07 | 819 | 822 | 812 | 820 | 513,100 |
| 2025/01/06 | 819 | 820 | 813 | 816 | 476,000 |
| 2024/12/30 | 816 | 820 | 812 | 816 | 306,800 |
| 2024/12/27 | 814 | 816 | 809 | 816 | 452,100 |
| 2024/12/26 | 805 | 810 | 805 | 810 | 431,200 |
| 2024/12/25 | 810 | 810 | 803 | 807 | 313,200 |
| 2024/12/24 | 807 | 808 | 806 | 806 | 211,900 |
| 2024/12/23 | 807 | 810 | 807 | 807 | 223,600 |
| 2024/12/20 | 812 | 813 | 806 | 806 | 342,000 |
| 2024/12/19 | 806 | 812 | 803 | 811 | 307,700 |
| 2024/12/18 | 818 | 820 | 811 | 811 | 301,100 |
| 2024/12/17 | 823 | 825 | 818 | 820 | 306,500 |
| 2024/12/16 | 825 | 826 | 821 | 821 | 231,700 |
| 2024/12/13 | 822 | 828 | 822 | 822 | 308,700 |
| 2024/12/12 | 832 | 833 | 828 | 831 | 300,200 |
| 2024/12/11 | 830 | 831 | 825 | 830 | 284,700 |
| 2024/12/10 | 834 | 834 | 827 | 828 | 268,900 |
| 2024/12/09 | 827 | 833 | 823 | 833 | 311,700 |
| 2024/12/06 | 833 | 834 | 821 | 825 | 255,100 |
| 2024/12/05 | 830 | 835 | 827 | 835 | 495,900 |
| 2024/12/04 | 826 | 827 | 820 | 827 | 432,200 |
| 2024/12/03 | 818 | 825 | 817 | 825 | 706,800 |
| 2024/12/02 | 812 | 816 | 808 | 816 | 607,500 |
| 2024/11/29 | 818 | 818 | 812 | 813 | 254,500 |
| 2024/11/28 | 817 | 819 | 813 | 818 | 364,000 |
| 2024/11/27 | 825 | 826 | 811 | 818 | 717,900 |
| 2024/11/26 | 830 | 830 | 822 | 825 | 469,400 |
| 2024/11/25 | 835 | 836 | 831 | 834 | 578,800 |
| 2024/11/22 | 835 | 837 | 830 | 830 | 320,600 |
| 2024/11/21 | 832 | 839 | 832 | 835 | 275,900 |
| 2024/11/20 | 837 | 837 | 828 | 831 | 393,700 |
| 2024/11/19 | 831 | 837 | 829 | 837 | 247,500 |
| 2024/11/18 | 827 | 831 | 822 | 831 | 224,900 |
| 2024/11/15 | 833 | 833 | 824 | 824 | 424,300 |
| 2024/11/14 | 843 | 844 | 832 | 834 | 402,600 |
| 2024/11/13 | 847 | 849 | 842 | 844 | 597,700 |
| 2024/11/12 | 842 | 848 | 840 | 847 | 647,500 |
| 2024/11/11 | 838 | 840 | 834 | 840 | 361,500 |
| 2024/11/08 | 839 | 842 | 837 | 841 | 586,600 |
| 2024/11/07 | 829 | 839 | 829 | 839 | 1,011,900 |
| 2024/11/06 | 819 | 828 | 818 | 821 | 665,600 |
| 2024/11/05 | 818 | 820 | 812 | 820 | 475,900 |
| 2024/11/01 | 816 | 818 | 811 | 816 | 707,000 |
| 2024/10/31 | 817 | 825 | 816 | 825 | 950,800 |
| 2024/10/30 | 811 | 818 | 806 | 818 | 4,771,500 |
| 2024/10/29 | 788 | 811 | 787 | 806 | 1,120,600 |
| 2024/10/28 | 779 | 788 | 776 | 786 | 794,100 |
| 2024/10/25 | 784 | 784 | 777 | 780 | 513,400 |
| 2024/10/24 | 786 | 790 | 783 | 785 | 473,100 |
| 2024/10/23 | 790 | 793 | 786 | 788 | 701,200 |
| 2024/10/22 | 800 | 800 | 793 | 796 | 476,300 |
| 2024/10/21 | 805 | 805 | 798 | 801 | 309,900 |
| 2024/10/18 | 805 | 808 | 803 | 805 | 375,800 |
| 2024/10/17 | 803 | 803 | 800 | 802 | 224,800 |
| 2024/10/16 | 802 | 808 | 797 | 799 | 523,800 |
| 2024/10/15 | 799 | 804 | 796 | 804 | 565,900 |
| 2024/10/11 | 800 | 802 | 795 | 797 | 340,300 |
| 2024/10/10 | 799 | 805 | 798 | 803 | 565,300 |
| 2024/10/09 | 800 | 800 | 796 | 798 | 445,600 |
| 2024/10/08 | 799 | 801 | 794 | 797 | 612,100 |
| 2024/10/07 | 797 | 801 | 794 | 800 | 700,800 |
| 2024/10/04 | 791 | 795 | 791 | 793 | 523,900 |
| 2024/10/03 | 785 | 789 | 783 | 789 | 515,200 |
| 2024/10/02 | 782 | 783 | 778 | 778 | 557,900 |
| 2024/10/01 | 780 | 787 | 777 | 786 | 486,600 |
| 2024/09/30 | 780 | 788 | 775 | 782 | 1,073,600 |
| 2024/09/27 | 786 | 798 | 785 | 794 | 994,200 |
| 2024/09/26 | 801 | 806 | 799 | 805 | 1,490,100 |
| 2024/09/25 | 804 | 806 | 796 | 800 | 783,200 |
| 2024/09/24 | 814 | 815 | 806 | 806 | 585,700 |
| 2024/09/20 | 812 | 816 | 808 | 809 | 655,500 |
| 2024/09/19 | 807 | 810 | 804 | 809 | 406,400 |
| 2024/09/18 | 812 | 812 | 800 | 801 | 459,700 |
| 2024/09/17 | 818 | 821 | 801 | 806 | 560,000 |
| 2024/09/13 | 816 | 820 | 812 | 813 | 519,400 |
| 2024/09/12 | 815 | 826 | 813 | 817 | 1,019,500 |
| 2024/09/11 | 806 | 811 | 805 | 809 | 794,200 |
| 2024/09/10 | 804 | 814 | 803 | 806 | 728,400 |
| 2024/09/09 | 790 | 799 | 786 | 798 | 701,500 |
| 2024/09/06 | 803 | 804 | 796 | 800 | 410,200 |
| 2024/09/05 | 797 | 809 | 796 | 803 | 725,800 |
| 2024/09/04 | 802 | 803 | 794 | 797 | 805,300 |
| 2024/09/03 | 807 | 811 | 805 | 805 | 411,400 |
| 2024/09/02 | 807 | 809 | 803 | 807 | 389,200 |
| 2024/08/30 | 806 | 808 | 803 | 807 | 384,500 |
| 2024/08/29 | 807 | 807 | 800 | 806 | 367,800 |
| 2024/08/28 | 797 | 809 | 795 | 808 | 542,800 |
| 2024/08/27 | 792 | 796 | 791 | 794 | 230,800 |
| 2024/08/26 | 799 | 799 | 788 | 790 | 531,700 |
| 2024/08/23 | 801 | 804 | 798 | 799 | 342,400 |
| 2024/08/22 | 800 | 804 | 797 | 804 | 319,700 |
| 2024/08/21 | 800 | 805 | 797 | 798 | 321,800 |
| 2024/08/20 | 795 | 805 | 795 | 804 | 346,800 |
| 2024/08/19 | 797 | 797 | 789 | 794 | 514,000 |