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

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
2003/12/30 2,470 2,480 2,415 2,445 745,801
2003/12/29 2,290 2,400 2,285 2,395 1,528,602
2003/12/26 2,180 2,250 2,170 2,250 696,701
2003/12/25 2,100 2,175 2,095 2,175 517,101
2003/12/24 2,100 2,125 2,095 2,120 363,800
2003/12/22 2,105 2,140 2,085 2,110 443,700
2003/12/19 2,150 2,150 2,090 2,115 510,801
2003/12/18 2,065 2,140 2,060 2,075 506,001
2003/12/17 2,200 2,220 2,080 2,105 716,801
2003/12/16 2,130 2,180 2,130 2,170 835,501
2003/12/15 2,190 2,290 2,135 2,290 1,690,702
2003/12/12 2,090 2,090 2,000 2,030 713,301
2003/12/11 2,040 2,060 1,981 2,020 681,701
2003/12/10 2,010 2,050 1,983 2,000 1,113,701
2003/12/09 2,180 2,210 2,050 2,085 1,127,101
2003/12/08 2,250 2,260 2,125 2,130 804,601
2003/12/05 2,345 2,375 2,290 2,300 386,600
2003/12/04 2,350 2,390 2,340 2,340 451,300
2003/12/03 2,350 2,395 2,330 2,375 401,400
2003/12/02 2,400 2,450 2,350 2,370 825,401
2003/12/01 2,120 2,365 2,120 2,355 1,128,101
2003/11/28 2,360 2,385 2,230 2,280 662,601
2003/11/27 2,420 2,450 2,350 2,350 983,401
2003/11/26 2,320 2,445 2,310 2,415 1,082,101
2003/11/25 2,325 2,355 2,285 2,325 1,235,301
2003/11/21 2,085 2,205 2,065 2,195 920,301
2003/11/20 2,115 2,140 2,055 2,135 1,070,501
2003/11/19 1,990 2,090 1,965 2,010 1,398,801
2003/11/18 1,950 2,125 1,870 2,110 2,045,402
2003/11/17 2,110 2,125 1,924 1,935 1,617,402
2003/11/14 2,340 2,375 2,255 2,265 661,401
2003/11/13 2,340 2,340 2,275 2,325 1,067,001
2003/11/12 2,215 2,310 2,140 2,200 1,196,001
2003/11/11 2,120 2,250 2,015 2,210 2,362,302
2003/11/10 2,360 2,430 2,300 2,320 998,901
2003/11/07 2,515 2,530 2,410 2,440 2,198,102
2003/11/06 2,680 2,680 2,575 2,595 658,701
2003/11/05 2,655 2,710 2,600 2,690 787,201
2003/11/04 2,760 2,760 2,655 2,685 822,101
2003/10/31 2,680 2,715 2,580 2,640 897,601
2003/10/30 2,715 2,760 2,665 2,665 2,150,802
2003/10/29 2,975 2,990 2,780 2,875 1,234,201
2003/10/28 2,865 2,900 2,800 2,850 1,406,101
2003/10/27 2,670 2,785 2,670 2,785 1,097,401
2003/10/24 2,630 2,785 2,530 2,640 2,928,803
2003/10/23 2,630 2,830 2,470 2,470 3,893,204
2003/10/22 3,000 3,070 2,860 2,870 2,463,102
2003/10/21 3,460 3,570 2,910 3,050 5,416,605
2003/10/20 3,050 3,310 2,970 3,310 5,101,905
2003/10/17 2,800 3,000 2,750 2,910 3,005,703
2003/10/16 2,430 2,600 2,390 2,600 1,267,901
2003/10/15 2,500 2,500 2,350 2,380 1,124,201
2003/10/14 2,380 2,450 2,355 2,445 1,319,201
2003/10/10 2,195 2,280 2,175 2,270 1,615,102
2003/10/09 2,055 2,105 2,000 2,090 620,301
2003/10/08 2,010 2,085 2,005 2,050 658,501
2003/10/07 2,150 2,170 2,025 2,060 1,176,001
2003/10/06 2,195 2,210 2,090 2,100 1,724,702
2003/10/03 1,968 2,065 1,935 2,040 1,827,902
2003/10/02 1,856 1,965 1,855 1,938 1,808,902
2003/10/01 1,722 1,775 1,715 1,775 667,201
2003/09/30 1,725 1,735 1,710 1,722 272,900
2003/09/29 1,715 1,728 1,686 1,695 240,000
2003/09/26 1,650 1,709 1,630 1,709 260,900
2003/09/25 1,615 1,689 1,615 1,658 410,100
2003/09/24 1,780 1,788 1,690 1,705 632,101
2003/09/22 1,780 1,780 1,742 1,751 436,100
2003/09/19 1,777 1,790 1,756 1,788 1,154,101
2003/09/18 1,751 1,752 1,717 1,747 410,600
2003/09/17 1,779 1,780 1,730 1,752 1,142,801
2003/09/16 1,680 1,709 1,662 1,704 395,600
2003/09/12 1,659 1,680 1,651 1,653 406,400
2003/09/11 1,655 1,686 1,641 1,641 908,701
2003/09/10 1,670 1,720 1,666 1,715 804,701
2003/09/09 1,655 1,688 1,655 1,688 430,600
2003/09/08 1,600 1,652 1,591 1,628 317,300
2003/09/05 1,695 1,695 1,643 1,643 419,200
2003/09/04 1,695 1,716 1,660 1,695 964,701
2003/09/03 1,668 1,695 1,660 1,686 1,127,601
2003/09/02 1,635 1,640 1,614 1,638 470,800
2003/09/01 1,570 1,634 1,570 1,630 663,901
2003/08/29 1,560 1,583 1,559 1,560 254,500
2003/08/28 1,575 1,599 1,559 1,560 285,300
2003/08/27 1,608 1,613 1,581 1,581 352,200
2003/08/26 1,559 1,600 1,546 1,595 363,300
2003/08/25 1,606 1,614 1,587 1,589 256,600
2003/08/22 1,640 1,640 1,611 1,615 258,300
2003/08/21 1,590 1,639 1,590 1,631 398,200
2003/08/20 1,640 1,640 1,590 1,621 499,600
2003/08/19 1,636 1,648 1,625 1,632 788,101
2003/08/18 1,615 1,619 1,602 1,613 759,701
2003/08/15 1,610 1,621 1,562 1,574 902,001
2003/08/14 1,505 1,580 1,499 1,569 710,601
2003/08/13 1,476 1,498 1,471 1,493 827,701
2003/08/12 1,470 1,481 1,435 1,436 406,600
2003/08/11 1,365 1,455 1,365 1,446 710,001
2003/08/08 1,350 1,375 1,338 1,361 342,000
2003/08/07 1,331 1,384 1,315 1,316 542,001
2003/08/06 1,317 1,353 1,304 1,325 1,058,901
2003/08/05 1,450 1,450 1,371 1,384 1,020,401
2003/08/04 1,483 1,490 1,470 1,478 317,900
2003/08/01 1,536 1,550 1,503 1,513 394,500
2003/07/31 1,559 1,568 1,490 1,517 585,501
2003/07/30 1,598 1,600 1,571 1,571 322,000
2003/07/29 1,612 1,615 1,583 1,603 374,200
2003/07/28 1,630 1,641 1,603 1,612 672,301
2003/07/25 1,610 1,640 1,605 1,622 802,001
2003/07/24 1,611 1,647 1,606 1,640 766,101
2003/07/23 1,600 1,600 1,575 1,596 682,901
2003/07/22 1,512 1,550 1,501 1,550 373,900
2003/07/18 1,472 1,537 1,469 1,522 662,601
2003/07/17 1,550 1,564 1,521 1,522 684,301
2003/07/16 1,618 1,624 1,562 1,597 762,301
2003/07/15 1,618 1,656 1,590 1,636 1,824,202
2003/07/14 1,571 1,576 1,490 1,528 967,501
2003/07/11 1,576 1,620 1,548 1,549 1,147,901
2003/07/10 1,684 1,723 1,650 1,666 1,106,101
2003/07/09 1,678 1,725 1,604 1,690 2,354,402
2003/07/08 1,590 1,680 1,540 1,660 3,453,803
2003/07/07 1,400 1,485 1,386 1,480 1,128,601
2003/07/04 1,319 1,405 1,319 1,366 1,194,201
2003/07/03 1,531 1,531 1,282 1,399 2,554,603
2003/07/02 1,400 1,408 1,355 1,401 1,785,202
2003/07/01 1,245 1,365 1,232 1,300 1,972,902
2003/06/30 1,116 1,260 1,100 1,225 1,330,501
2003/06/27 1,000 1,077 999 1,076 959,501
2003/06/26 968 978 962 977 203,500
2003/06/25 972 978 967 971 189,800
2003/06/24 960 975 950 972 417,400
2003/06/23 974 982 964 976 765,801
2003/06/20 915 930 911 924 216,100
2003/06/19 953 963 925 935 269,700
2003/06/18 948 961 944 953 505,901
2003/06/17 948 955 926 934 559,201
2003/06/16 941 949 904 904 362,500
2003/06/13 960 966 945 961 532,701
2003/06/12 970 970 940 940 306,900
2003/06/11 953 966 935 943 450,400
2003/06/10 911 922 901 922 353,800
2003/06/09 888 947 875 941 532,301
2003/06/06 873 879 863 870 300,200
2003/06/05 864 864 855 863 496,800
2003/06/04 840 853 833 841 299,200
2003/06/03 830 834 817 830 627,901
2003/06/02 793 823 787 816 571,501
2003/05/30 770 777 764 767 370,200
2003/05/29 772 778 766 766 213,600
2003/05/28 775 780 771 771 103,000
2003/05/27 782 782 765 765 135,400
2003/05/26 777 781 771 772 152,600
2003/05/23 781 783 765 770 167,400
2003/05/22 761 766 755 765 147,300
2003/05/21 780 782 767 767 138,700
2003/05/20 757 780 755 778 111,800
2003/05/19 769 779 754 767 145,700
2003/05/16 773 787 773 779 91,300
2003/05/15 785 785 770 773 130,500
2003/05/14 793 805 788 788 122,100
2003/05/13 795 807 786 793 213,100
2003/05/12 795 796 776 785 172,600
2003/05/09 768 775 764 775 169,800
2003/05/08 764 772 758 768 182,000
2003/05/07 801 807 756 764 636,001
2003/05/06 802 825 793 795 401,500
2003/05/02 772 788 770 782 201,100
2003/05/01 749 788 747 771 250,900
2003/04/30 742 753 733 745 260,700
2003/04/28 706 727 706 724 288,000
2003/04/25 762 769 705 726 850,501
2003/04/24 810 821 790 792 354,600
2003/04/23 848 851 819 820 474,200
2003/04/22 893 893 855 857 79,100
2003/04/21 875 888 868 888 89,300
2003/04/18 860 890 851 877 138,000
2003/04/17 840 854 825 850 137,700
2003/04/16 855 868 825 840 264,400
2003/04/15 852 862 845 845 429,100
2003/04/14 883 883 840 852 147,100
2003/04/11 866 876 864 866 94,700
2003/04/10 873 877 858 866 174,500
2003/04/09 891 897 881 883 160,700
2003/04/08 919 919 890 895 137,900
2003/04/07 908 917 884 909 271,000
2003/04/04 930 940 918 918 286,700
2003/04/03 947 948 935 941 166,300
2003/04/02 920 927 916 927 135,300
2003/04/01 907 934 907 920 137,200
2003/03/31 918 927 904 927 147,600
2003/03/28 925 947 925 940 66,500
2003/03/27 942 950 925 929 153,900
2003/03/26 951 959 941 959 78,700
2003/03/25 933 960 931 960 174,200
2003/03/24 973 977 955 973 233,000
2003/03/20 879 914 879 913 146,100
2003/03/19 875 886 860 879 108,100
2003/03/18 893 893 875 875 150,900
2003/03/17 870 871 852 863 99,100
2003/03/14 895 895 862 862 360,000
2003/03/13 865 874 839 845 241,200
2003/03/12 858 880 852 865 200,000
2003/03/11 825 899 825 868 205,300
2003/03/10 875 875 847 854 302,500
2003/03/07 948 949 902 905 204,200
2003/03/06 983 983 955 968 139,300
2003/03/05 978 980 964 972 125,000
2003/03/04 928 985 925 977 296,200
2003/03/03 920 922 910 912 87,800
2003/02/28 899 920 899 910 230,500
2003/02/27 931 932 892 909 230,600
2003/02/26 954 960 923 931 215,400
2003/02/25 953 968 953 953 306,800
2003/02/24 980 984 952 953 250,500
2003/02/21 985 999 985 989 153,400
2003/02/20 1,000 1,012 980 1,005 257,800
2003/02/19 1,048 1,051 998 1,000 447,300
2003/02/18 1,000 1,044 983 1,028 702,601
2003/02/17 970 991 965 981 349,000
2003/02/14 944 964 940 947 401,200
2003/02/13 948 950 924 948 414,700
2003/02/12 907 937 903 935 421,900
2003/02/10 900 902 890 897 70,600
2003/02/07 890 900 886 898 145,400
2003/02/06 883 911 883 887 265,800
2003/02/05 887 910 887 891 290,800
2003/02/04 902 917 893 913 510,001
2003/02/03 865 899 855 898 286,500
2003/01/31 830 880 825 865 293,500
2003/01/30 839 865 825 846 729,701
2003/01/29 881 881 840 843 513,901
2003/01/28 870 886 865 871 263,200
2003/01/27 877 899 876 884 403,000
2003/01/24 880 912 880 907 671,601
2003/01/23 838 878 832 875 294,800
2003/01/22 866 885 847 853 246,800
2003/01/21 820 860 820 856 245,000
2003/01/20 832 851 815 830 358,400
2003/01/17 783 877 782 851 1,088,601
2003/01/16 757 777 741 777 172,000
2003/01/15 747 759 740 757 86,300
2003/01/14 733 753 733 750 107,800
2003/01/10 756 756 739 751 147,800
2003/01/09 745 753 741 750 181,400
2003/01/08 763 771 753 754 197,300
2003/01/07 794 798 764 764 264,800
2003/01/06 764 783 764 780 86,600

このページの先頭へ