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
2007/12/28 890 890 880 885 412,700
2007/12/27 894 903 879 900 985,200
2007/12/26 870 893 870 890 670,000
2007/12/25 873 874 866 870 618,500
2007/12/21 840 857 838 856 863,500
2007/12/20 852 854 847 848 896,700
2007/12/19 848 857 846 851 683,100
2007/12/18 825 859 825 847 1,083,200
2007/12/17 870 871 840 843 1,143,200
2007/12/14 888 898 867 871 1,019,700
2007/12/13 911 911 885 888 1,138,000
2007/12/12 900 913 896 913 848,500
2007/12/11 920 925 910 913 569,500
2007/12/10 916 921 910 916 580,200
2007/12/07 922 928 915 916 1,051,000
2007/12/06 920 921 905 918 984,200
2007/12/05 891 908 882 904 1,043,100
2007/12/04 910 924 895 897 1,280,500
2007/12/03 905 927 905 919 1,387,800
2007/11/30 909 918 901 913 1,148,600
2007/11/29 903 912 901 909 1,289,500
2007/11/28 894 894 880 886 1,008,800
2007/11/27 847 888 840 884 1,675,700
2007/11/26 844 877 839 867 1,806,800
2007/11/22 836 856 827 838 1,574,400
2007/11/21 870 875 854 856 936,600
2007/11/20 836 870 834 870 1,091,100
2007/11/19 880 884 858 866 860,000
2007/11/16 870 880 855 871 1,560,900
2007/11/15 885 908 884 890 1,566,100
2007/11/14 876 895 869 893 1,605,500
2007/11/13 833 869 825 856 1,695,800
2007/11/12 826 837 819 829 1,404,600
2007/11/09 872 875 843 848 1,065,700
2007/11/08 859 863 836 863 1,479,100
2007/11/07 889 895 875 879 1,299,000
2007/11/06 874 900 874 879 1,359,700
2007/11/05 900 906 878 884 1,840,800
2007/11/02 897 904 884 892 2,640,600
2007/11/01 926 933 918 927 3,359,400
2007/10/31 885 909 880 905 1,982,000
2007/10/30 883 902 876 895 2,636,000
2007/10/29 865 896 861 893 4,124,500
2007/10/26 806 840 805 838 3,648,700
2007/10/25 802 808 779 779 2,449,400
2007/10/24 808 821 803 805 1,467,100
2007/10/23 820 825 806 813 1,983,800
2007/10/22 798 820 782 816 3,586,400
2007/10/19 830 835 818 823 2,173,600
2007/10/18 828 854 825 852 2,330,600
2007/10/17 850 851 819 838 3,556,100
2007/10/16 884 885 864 871 2,348,700
2007/10/15 912 925 893 904 1,857,200
2007/10/12 938 938 913 922 1,288,000
2007/10/11 927 950 905 950 2,145,400
2007/10/10 965 972 927 942 2,641,900
2007/10/09 939 971 939 960 2,817,600
2007/10/05 908 933 907 929 1,632,300
2007/10/04 925 933 901 913 3,004,600
2007/10/03 890 940 877 939 4,750,800
2007/10/02 885 885 860 875 1,864,700
2007/10/01 870 882 843 859 2,276,500
2007/09/28 887 890 866 880 3,162,800
2007/09/27 844 876 843 867 3,344,800
2007/09/26 795 821 789 818 2,185,900
2007/09/25 785 794 768 785 1,688,400
2007/09/21 781 797 768 775 1,947,200
2007/09/20 820 820 797 801 1,593,300
2007/09/19 810 823 804 820 2,180,200
2007/09/18 820 820 767 770 3,682,400
2007/09/14 821 830 816 825 2,775,800
2007/09/13 839 848 817 820 3,399,800
2007/09/12 838 840 808 819 2,607,300
2007/09/11 826 833 803 821 3,225,900
2007/09/10 850 850 818 824 2,562,300
2007/09/07 878 888 860 864 2,885,600
2007/09/06 900 901 860 876 4,179,900
2007/09/05 939 945 903 907 2,154,000
2007/09/04 938 945 923 935 1,301,900
2007/09/03 959 962 941 948 919,000
2007/08/31 936 968 929 966 1,892,400
2007/08/30 963 970 934 941 1,708,600
2007/08/29 962 969 943 951 1,948,800
2007/08/28 980 995 973 992 992,600
2007/08/27 996 1,005 981 982 887,200
2007/08/24 999 1,001 981 994 1,157,500
2007/08/23 994 1,008 986 1,007 1,525,900
2007/08/22 982 994 963 974 1,072,600
2007/08/21 942 1,006 940 1,000 3,221,900
2007/08/20 950 960 930 944 1,755,100
2007/08/17 968 968 924 930 2,800,400
2007/08/16 940 986 920 969 3,320,000
2007/08/15 956 973 945 948 2,633,100
2007/08/14 999 999 956 961 2,219,900
2007/08/13 1,022 1,041 997 999 2,306,100
2007/08/10 1,002 1,064 1,002 1,038 2,875,800
2007/08/09 982 1,059 980 1,040 4,851,800
2007/08/08 935 976 934 975 2,095,300
2007/08/07 950 953 934 937 1,329,500
2007/08/06 925 936 907 933 1,523,000
2007/08/03 964 971 936 955 2,442,900
2007/08/02 948 950 895 915 3,533,100
2007/08/01 991 991 947 950 1,720,800
2007/07/31 1,014 1,015 993 996 1,150,600
2007/07/30 986 1,005 975 1,005 1,407,500
2007/07/27 987 995 973 984 1,594,600
2007/07/26 1,028 1,028 1,007 1,007 1,384,400
2007/07/25 997 1,032 991 1,027 1,481,500
2007/07/24 995 1,019 991 1,017 2,289,400
2007/07/23 1,031 1,033 985 986 3,461,900
2007/07/20 1,038 1,046 1,031 1,037 1,207,300
2007/07/19 1,046 1,054 1,031 1,041 943,900
2007/07/18 1,056 1,058 1,031 1,048 1,132,500
2007/07/17 1,058 1,062 1,051 1,060 1,453,400
2007/07/13 1,081 1,082 1,061 1,066 1,287,000
2007/07/12 1,110 1,110 1,057 1,062 1,891,900
2007/07/11 1,105 1,115 1,096 1,096 1,418,300
2007/07/10 1,117 1,133 1,112 1,125 1,898,500
2007/07/09 1,100 1,117 1,095 1,117 1,961,200
2007/07/06 1,100 1,105 1,085 1,101 1,721,800
2007/07/05 1,110 1,111 1,097 1,100 2,038,200
2007/07/04 1,110 1,114 1,099 1,113 1,399,100
2007/07/03 1,094 1,115 1,094 1,104 3,442,000
2007/07/02 1,091 1,099 1,063 1,074 2,277,500
2007/06/29 1,100 1,104 1,098 1,103 1,217,400
2007/06/28 1,068 1,098 1,067 1,098 2,783,000
2007/06/27 1,100 1,101 1,059 1,067 4,105,300
2007/06/26 1,152 1,161 1,108 1,124 7,426,500
2007/06/25 1,093 1,115 1,093 1,102 2,543,600
2007/06/22 1,099 1,110 1,097 1,107 1,533,800
2007/06/21 1,100 1,115 1,096 1,100 2,520,100
2007/06/20 1,085 1,112 1,082 1,109 2,964,700
2007/06/19 1,097 1,116 1,074 1,077 3,223,500
2007/06/18 1,070 1,103 1,056 1,098 4,143,600
2007/06/15 1,033 1,073 1,026 1,073 5,261,300
2007/06/14 998 1,025 994 1,025 4,333,700
2007/06/13 966 992 963 988 2,410,400
2007/06/12 999 1,000 966 979 2,721,100
2007/06/11 996 1,008 990 1,000 3,983,900
2007/06/08 980 986 967 985 2,717,100
2007/06/07 959 991 955 990 1,627,100
2007/06/06 960 974 960 971 1,674,400
2007/06/05 985 991 963 970 2,075,800
2007/06/04 1,006 1,014 977 983 2,495,400
2007/06/01 960 995 958 986 3,178,500
2007/05/31 956 967 953 955 2,377,400
2007/05/30 965 975 946 955 1,792,200
2007/05/29 967 975 960 971 1,088,600
2007/05/28 977 983 965 974 1,242,000
2007/05/25 967 976 953 971 1,347,700
2007/05/24 987 989 962 981 3,479,200
2007/05/23 995 998 974 990 4,361,400
2007/05/22 918 967 918 965 4,486,200
2007/05/21 900 919 886 917 2,418,400
2007/05/18 910 914 890 899 2,950,500
2007/05/17 916 931 898 901 3,712,000
2007/05/16 922 924 898 911 4,658,200
2007/05/15 934 942 926 932 2,033,000
2007/05/14 968 977 942 945 3,582,200
2007/05/11 974 981 956 958 4,038,200
2007/05/10 999 1,012 992 1,001 5,713,600
2007/05/09 944 986 942 985 6,559,000
2007/05/08 934 952 920 945 4,662,900
2007/05/07 927 936 917 934 3,118,300
2007/05/02 933 936 897 908 4,760,600
2007/05/01 899 935 893 933 3,999,000
2007/04/27 871 901 867 892 3,049,000
2007/04/26 883 886 854 868 3,374,300
2007/04/25 877 887 873 882 2,175,500
2007/04/24 865 888 856 886 2,812,800
2007/04/23 904 906 866 869 3,591,000
2007/04/20 924 924 902 906 1,736,500
2007/04/19 934 939 907 914 3,138,200
2007/04/18 939 954 930 941 2,735,700
2007/04/17 935 966 933 941 3,264,300
2007/04/16 921 934 916 925 2,665,700
2007/04/13 966 970 931 936 2,402,800
2007/04/12 983 984 960 963 1,928,200
2007/04/11 995 1,000 981 985 1,760,300
2007/04/10 994 1,011 990 999 2,027,800
2007/04/09 998 1,003 990 993 1,268,300
2007/04/06 1,000 1,009 990 999 1,229,300
2007/04/05 1,015 1,029 1,001 1,005 2,295,400
2007/04/04 1,015 1,017 997 1,010 3,312,700
2007/04/03 1,005 1,015 987 1,009 2,323,100
2007/04/02 1,036 1,038 997 998 2,061,000
2007/03/30 1,039 1,046 1,022 1,033 1,835,100
2007/03/29 1,035 1,040 1,024 1,038 1,508,900
2007/03/28 1,053 1,064 1,036 1,048 1,477,300
2007/03/27 1,060 1,067 1,046 1,058 1,676,100
2007/03/26 1,068 1,077 1,062 1,073 1,382,200
2007/03/23 1,080 1,082 1,052 1,065 1,791,500
2007/03/22 1,099 1,099 1,068 1,073 1,970,100
2007/03/20 1,066 1,071 1,050 1,070 1,782,600
2007/03/19 1,031 1,054 1,021 1,046 1,830,300
2007/03/16 1,061 1,064 1,035 1,037 2,647,400
2007/03/15 1,075 1,082 1,050 1,058 4,755,600
2007/03/14 1,053 1,092 1,053 1,059 4,518,200
2007/03/13 1,125 1,149 1,105 1,110 4,208,800
2007/03/12 1,179 1,182 1,142 1,161 4,133,200
2007/03/09 1,143 1,174 1,140 1,162 4,652,200
2007/03/08 1,096 1,126 1,090 1,126 3,805,300
2007/03/07 1,147 1,152 1,079 1,096 6,576,700
2007/03/06 1,096 1,125 1,075 1,107 7,430,000
2007/03/05 1,107 1,108 1,020 1,036 8,926,700
2007/03/02 1,170 1,179 1,155 1,165 2,843,500
2007/03/01 1,227 1,259 1,168 1,186 6,257,200
2007/02/28 1,132 1,235 1,130 1,207 7,614,100
2007/02/27 1,310 1,310 1,256 1,272 5,110,400
2007/02/26 1,329 1,352 1,281 1,311 5,430,800
2007/02/23 1,250 1,295 1,235 1,288 8,712,800
2007/02/22 1,162 1,229 1,162 1,219 6,299,900
2007/02/21 1,144 1,154 1,137 1,150 1,573,100
2007/02/20 1,142 1,147 1,131 1,143 1,014,300
2007/02/19 1,121 1,153 1,120 1,143 1,603,300
2007/02/16 1,140 1,150 1,111 1,130 1,934,900
2007/02/15 1,160 1,164 1,131 1,150 3,017,900
2007/02/14 1,140 1,157 1,128 1,143 4,557,600
2007/02/13 1,058 1,142 1,052 1,134 6,399,900
2007/02/09 1,020 1,057 1,019 1,054 2,052,700
2007/02/08 1,055 1,070 1,032 1,039 2,306,000
2007/02/07 1,072 1,086 1,046 1,054 2,111,400
2007/02/06 1,086 1,091 1,071 1,081 2,266,100
2007/02/05 1,049 1,086 1,038 1,074 3,365,000
2007/02/02 1,043 1,076 1,043 1,069 2,775,600
2007/02/01 1,045 1,062 1,027 1,042 3,580,400
2007/01/31 1,099 1,104 1,060 1,069 2,742,700
2007/01/30 1,095 1,127 1,095 1,104 2,651,100
2007/01/29 1,125 1,127 1,095 1,105 3,166,700
2007/01/26 1,085 1,133 1,084 1,132 4,090,500
2007/01/25 1,149 1,149 1,106 1,110 4,718,900
2007/01/24 1,146 1,146 1,127 1,133 5,357,200
2007/01/23 1,135 1,146 1,083 1,110 7,454,600
2007/01/22 1,090 1,118 1,088 1,106 7,089,200
2007/01/19 1,019 1,073 1,018 1,070 7,499,800
2007/01/18 1,005 1,017 1,003 1,011 2,566,700
2007/01/17 993 1,024 973 1,015 4,539,100
2007/01/16 984 1,002 976 983 3,664,100
2007/01/15 936 990 933 974 6,921,800
2007/01/12 925 932 920 930 1,596,900
2007/01/11 925 930 911 920 2,124,100
2007/01/10 920 937 918 924 4,518,700
2007/01/09 905 913 899 911 1,464,300
2007/01/05 900 918 899 910 2,175,400
2007/01/04 904 907 900 901 628,700

このページの先頭へ