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 |
---|---|---|---|---|---|
2024/04/18 | 791 | 805 | 791 | 800 | 583,900 |
2024/04/17 | 805 | 806 | 791 | 793 | 1,003,000 |
2024/04/16 | 805 | 809 | 803 | 804 | 491,100 |
2024/04/15 | 805 | 810 | 802 | 809 | 699,200 |
2024/04/12 | 810 | 813 | 806 | 809 | 555,500 |
2024/04/11 | 810 | 813 | 808 | 811 | 384,600 |
2024/04/10 | 813 | 818 | 812 | 813 | 394,700 |
2024/04/09 | 815 | 818 | 813 | 816 | 372,900 |
2024/04/08 | 812 | 818 | 810 | 816 | 593,900 |
2024/04/05 | 807 | 811 | 803 | 808 | 763,900 |
2024/04/04 | 813 | 820 | 807 | 813 | 663,300 |
2024/04/03 | 805 | 812 | 800 | 808 | 1,058,800 |
2024/04/02 | 826 | 829 | 817 | 817 | 939,700 |
2024/04/01 | 832 | 833 | 826 | 827 | 900,000 |
2024/03/29 | 832 | 833 | 824 | 826 | 1,101,200 |
2024/03/28 | 832 | 835 | 825 | 825 | 1,865,400 |
2024/03/27 | 869 | 869 | 857 | 859 | 2,038,800 |
2024/03/26 | 865 | 868 | 861 | 866 | 1,078,500 |
2024/03/25 | 874 | 877 | 865 | 865 | 1,498,700 |
2024/03/22 | 871 | 877 | 867 | 873 | 1,180,600 |
2024/03/21 | 872 | 875 | 868 | 871 | 891,500 |
2024/03/19 | 862 | 868 | 860 | 866 | 1,039,700 |
2024/03/18 | 856 | 862 | 854 | 860 | 858,100 |
2024/03/15 | 850 | 854 | 846 | 850 | 1,068,200 |
2024/03/14 | 842 | 850 | 842 | 847 | 530,900 |
2024/03/13 | 852 | 854 | 841 | 842 | 555,800 |
2024/03/12 | 844 | 847 | 837 | 847 | 860,400 |
2024/03/11 | 850 | 854 | 841 | 847 | 941,600 |
2024/03/08 | 850 | 863 | 849 | 856 | 1,063,500 |
2024/03/07 | 850 | 858 | 849 | 854 | 863,000 |
2024/03/06 | 843 | 853 | 840 | 849 | 786,800 |
2024/03/05 | 845 | 848 | 839 | 845 | 733,200 |
2024/03/04 | 855 | 857 | 845 | 845 | 988,600 |
2024/03/01 | 851 | 855 | 850 | 852 | 753,500 |
2024/02/29 | 852 | 854 | 847 | 851 | 687,600 |
2024/02/28 | 845 | 852 | 845 | 851 | 468,100 |
2024/02/27 | 842 | 854 | 842 | 845 | 957,100 |
2024/02/26 | 847 | 849 | 841 | 842 | 682,000 |
2024/02/22 | 851 | 852 | 842 | 843 | 701,000 |
2024/02/21 | 851 | 853 | 845 | 847 | 579,000 |
2024/02/20 | 861 | 864 | 852 | 853 | 977,800 |
2024/02/19 | 841 | 854 | 841 | 854 | 937,400 |
2024/02/16 | 838 | 844 | 837 | 840 | 981,200 |
2024/02/15 | 835 | 839 | 832 | 836 | 612,200 |
2024/02/14 | 835 | 838 | 827 | 834 | 978,300 |
2024/02/13 | 845 | 849 | 834 | 835 | 1,224,800 |
2024/02/09 | 845 | 847 | 839 | 845 | 746,300 |
2024/02/08 | 852 | 852 | 838 | 842 | 1,193,000 |
2024/02/07 | 847 | 854 | 846 | 850 | 945,700 |
2024/02/06 | 845 | 854 | 840 | 852 | 1,187,500 |
2024/02/05 | 840 | 849 | 839 | 845 | 1,329,200 |
2024/02/02 | 832 | 836 | 827 | 834 | 894,200 |
2024/02/01 | 834 | 839 | 831 | 832 | 1,051,400 |
2024/01/31 | 829 | 830 | 823 | 830 | 594,500 |
2024/01/30 | 831 | 832 | 823 | 827 | 847,300 |
2024/01/29 | 822 | 840 | 821 | 832 | 1,664,800 |
2024/01/26 | 827 | 828 | 814 | 821 | 2,244,200 |
2024/01/25 | 803 | 816 | 803 | 814 | 1,192,600 |
2024/01/24 | 807 | 810 | 800 | 805 | 836,900 |
2024/01/23 | 806 | 811 | 805 | 807 | 1,299,800 |
2024/01/22 | 792 | 806 | 791 | 806 | 1,708,100 |
2024/01/19 | 792 | 793 | 787 | 790 | 945,400 |
2024/01/18 | 790 | 793 | 787 | 788 | 716,500 |
2024/01/17 | 791 | 795 | 786 | 787 | 1,236,800 |
2024/01/16 | 794 | 794 | 788 | 789 | 1,190,400 |
2024/01/15 | 779 | 792 | 778 | 787 | 1,567,300 |
2024/01/12 | 783 | 784 | 775 | 776 | 1,158,200 |
2024/01/11 | 781 | 785 | 778 | 782 | 1,776,600 |
2024/01/10 | 777 | 779 | 773 | 777 | 1,163,600 |
2024/01/09 | 764 | 777 | 764 | 777 | 2,537,200 |
2024/01/05 | 750 | 757 | 749 | 756 | 1,450,800 |
2024/01/04 | 736 | 749 | 731 | 746 | 1,476,700 |
2023/12/29 | 736 | 738 | 731 | 732 | 1,046,800 |
2023/12/28 | 718 | 728 | 716 | 728 | 1,139,300 |
2023/12/27 | 710 | 715 | 709 | 715 | 1,584,900 |
2023/12/26 | 709 | 712 | 707 | 710 | 1,066,000 |
2023/12/25 | 709 | 710 | 705 | 708 | 1,238,900 |
2023/12/22 | 709 | 713 | 707 | 709 | 1,053,700 |
2023/12/21 | 712 | 712 | 707 | 710 | 1,412,900 |
2023/12/20 | 714 | 718 | 713 | 714 | 1,038,500 |
2023/12/19 | 718 | 720 | 710 | 713 | 1,595,500 |
2023/12/18 | 728 | 728 | 712 | 717 | 2,375,000 |
2023/12/15 | 734 | 736 | 730 | 731 | 1,035,800 |
2023/12/14 | 741 | 743 | 734 | 735 | 979,600 |
2023/12/13 | 742 | 744 | 737 | 740 | 1,005,100 |
2023/12/12 | 742 | 745 | 740 | 742 | 869,900 |
2023/12/11 | 740 | 742 | 738 | 739 | 784,300 |
2023/12/08 | 739 | 743 | 736 | 738 | 1,016,800 |
2023/12/07 | 740 | 744 | 739 | 743 | 883,600 |
2023/12/06 | 733 | 743 | 732 | 742 | 1,068,900 |
2023/12/05 | 743 | 744 | 735 | 735 | 1,297,400 |
2023/12/04 | 741 | 745 | 739 | 745 | 775,600 |
2023/12/01 | 744 | 746 | 741 | 741 | 773,800 |
2023/11/30 | 740 | 743 | 736 | 742 | 1,494,100 |
2023/11/29 | 742 | 744 | 740 | 741 | 949,300 |
2023/11/28 | 747 | 748 | 742 | 742 | 1,051,300 |
2023/11/27 | 747 | 750 | 746 | 749 | 743,300 |
2023/11/24 | 750 | 750 | 744 | 744 | 767,300 |
2023/11/22 | 745 | 750 | 743 | 745 | 757,900 |
2023/11/21 | 750 | 750 | 743 | 746 | 982,300 |
2023/11/20 | 752 | 756 | 750 | 752 | 850,500 |
2023/11/17 | 748 | 753 | 747 | 752 | 684,900 |
2023/11/16 | 751 | 754 | 747 | 748 | 595,800 |
2023/11/15 | 751 | 753 | 748 | 749 | 688,900 |
2023/11/14 | 752 | 753 | 745 | 749 | 946,400 |
2023/11/13 | 753 | 755 | 750 | 751 | 629,400 |
2023/11/10 | 743 | 752 | 742 | 752 | 986,200 |
2023/11/09 | 742 | 744 | 736 | 743 | 1,345,800 |
2023/11/08 | 749 | 750 | 742 | 742 | 1,229,400 |
2023/11/07 | 757 | 757 | 747 | 747 | 1,303,600 |
2023/11/06 | 758 | 763 | 754 | 759 | 1,049,700 |
2023/11/02 | 755 | 759 | 750 | 752 | 1,134,000 |
2023/11/01 | 760 | 760 | 752 | 756 | 1,425,700 |
2023/10/31 | 746 | 754 | 744 | 750 | 1,151,500 |
2023/10/30 | 752 | 754 | 737 | 742 | 4,105,100 |
2023/10/27 | 747 | 759 | 747 | 756 | 1,094,500 |
2023/10/26 | 741 | 756 | 741 | 747 | 1,451,900 |
2023/10/25 | 744 | 753 | 741 | 741 | 1,056,700 |
2023/10/24 | 748 | 749 | 729 | 740 | 1,645,600 |
2023/10/23 | 755 | 757 | 743 | 745 | 1,330,600 |
2023/10/20 | 762 | 764 | 753 | 754 | 1,452,100 |
2023/10/19 | 762 | 766 | 761 | 763 | 771,500 |
2023/10/18 | 767 | 775 | 762 | 768 | 1,254,500 |
2023/10/17 | 770 | 771 | 761 | 764 | 974,200 |
2023/10/16 | 760 | 767 | 759 | 766 | 1,188,700 |
2023/10/13 | 770 | 772 | 762 | 762 | 1,513,600 |
2023/10/12 | 771 | 778 | 770 | 772 | 904,500 |
2023/10/11 | 781 | 781 | 771 | 771 | 1,331,700 |
2023/10/10 | 785 | 790 | 779 | 781 | 1,200,000 |
2023/10/06 | 790 | 795 | 780 | 781 | 1,297,600 |
2023/10/05 | 779 | 791 | 769 | 787 | 2,573,300 |
2023/10/04 | 780 | 783 | 755 | 758 | 3,412,400 |
2023/10/03 | 814 | 816 | 790 | 790 | 1,414,600 |
2023/10/02 | 821 | 831 | 816 | 817 | 1,459,900 |
2023/09/29 | 831 | 849 | 808 | 821 | 26,036,700 |
2023/09/28 | 824 | 835 | 820 | 829 | 3,325,700 |
2023/09/27 | 855 | 859 | 849 | 859 | 1,906,200 |
2023/09/26 | 858 | 862 | 848 | 857 | 1,764,400 |
2023/09/25 | 855 | 865 | 853 | 855 | 1,054,400 |
2023/09/22 | 857 | 860 | 848 | 854 | 2,340,700 |
2023/09/21 | 862 | 865 | 853 | 859 | 2,149,000 |
2023/09/20 | 865 | 870 | 860 | 862 | 1,197,100 |
2023/09/19 | 852 | 860 | 849 | 860 | 1,333,900 |
2023/09/15 | 854 | 856 | 844 | 846 | 1,790,900 |
2023/09/14 | 854 | 856 | 846 | 847 | 1,545,100 |
2023/09/13 | 844 | 851 | 841 | 849 | 1,116,000 |
2023/09/12 | 848 | 851 | 839 | 844 | 971,300 |
2023/09/11 | 850 | 851 | 839 | 841 | 1,254,500 |
2023/09/08 | 852 | 853 | 843 | 850 | 1,302,400 |
2023/09/07 | 840 | 861 | 833 | 847 | 2,432,700 |
2023/09/06 | 822 | 842 | 817 | 837 | 2,923,900 |
2023/09/05 | 809 | 821 | 802 | 819 | 4,326,000 |
2023/09/04 | 806 | 809 | 803 | 806 | 1,829,000 |
2023/09/01 | 801 | 807 | 800 | 804 | 2,069,600 |
2023/08/31 | 811 | 816 | 801 | 801 | 3,456,600 |
2023/08/30 | 825 | 834 | 824 | 826 | 1,359,300 |
2023/08/29 | 821 | 829 | 821 | 829 | 1,425,300 |
2023/08/28 | 817 | 819 | 811 | 818 | 1,071,200 |
2023/08/25 | 821 | 821 | 810 | 817 | 1,415,100 |
2023/08/24 | 820 | 827 | 816 | 825 | 1,919,400 |
2023/08/23 | 805 | 822 | 803 | 819 | 2,027,200 |
2023/08/22 | 803 | 806 | 799 | 805 | 1,212,000 |
2023/08/21 | 794 | 805 | 793 | 802 | 2,696,100 |
2023/08/18 | 783 | 790 | 782 | 789 | 1,473,700 |
2023/08/17 | 785 | 785 | 780 | 784 | 999,600 |
2023/08/16 | 779 | 783 | 778 | 783 | 1,153,700 |
2023/08/15 | 784 | 784 | 780 | 782 | 776,500 |
2023/08/14 | 781 | 785 | 778 | 783 | 1,105,800 |
2023/08/10 | 774 | 778 | 773 | 778 | 1,327,100 |
2023/08/09 | 780 | 781 | 773 | 774 | 1,889,400 |
2023/08/08 | 787 | 789 | 780 | 780 | 924,600 |
2023/08/07 | 781 | 785 | 781 | 783 | 552,600 |
2023/08/04 | 780 | 785 | 779 | 785 | 1,007,300 |
2023/08/03 | 781 | 786 | 780 | 780 | 1,433,200 |
2023/08/02 | 795 | 795 | 780 | 781 | 2,976,100 |
2023/08/01 | 802 | 802 | 795 | 796 | 847,000 |
2023/07/31 | 801 | 807 | 800 | 803 | 1,263,100 |
2023/07/28 | 796 | 802 | 790 | 797 | 2,044,900 |
2023/07/27 | 796 | 802 | 795 | 801 | 944,000 |
2023/07/26 | 800 | 801 | 793 | 794 | 720,200 |
2023/07/25 | 802 | 804 | 797 | 798 | 784,700 |
2023/07/24 | 799 | 801 | 795 | 798 | 831,500 |
2023/07/21 | 798 | 798 | 792 | 793 | 617,600 |
2023/07/20 | 800 | 800 | 794 | 795 | 678,800 |
2023/07/19 | 798 | 802 | 794 | 799 | 936,300 |
2023/07/18 | 801 | 805 | 792 | 795 | 980,600 |
2023/07/14 | 792 | 800 | 791 | 796 | 1,317,700 |
2023/07/13 | 794 | 796 | 790 | 792 | 770,400 |
2023/07/12 | 800 | 800 | 792 | 796 | 645,600 |
2023/07/11 | 800 | 802 | 796 | 796 | 659,800 |
2023/07/10 | 801 | 805 | 797 | 797 | 1,158,000 |
2023/07/07 | 796 | 805 | 793 | 801 | 893,200 |
2023/07/06 | 803 | 805 | 795 | 799 | 868,500 |
2023/07/05 | 807 | 808 | 801 | 806 | 581,700 |
2023/07/04 | 798 | 809 | 793 | 809 | 1,232,000 |
2023/07/03 | 797 | 802 | 796 | 800 | 579,000 |
2023/06/30 | 796 | 798 | 793 | 794 | 734,600 |
2023/06/29 | 802 | 804 | 795 | 798 | 832,100 |
2023/06/28 | 789 | 803 | 789 | 801 | 926,200 |
2023/06/27 | 791 | 792 | 784 | 789 | 802,300 |