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
2008/12/30 728 746 722 743 334,500
2008/12/29 726 733 719 729 579,200
2008/12/26 718 737 717 736 368,300
2008/12/25 718 725 713 720 326,900
2008/12/24 754 754 718 721 1,014,700
2008/12/22 734 756 732 754 1,555,700
2008/12/19 725 737 713 722 1,589,300
2008/12/18 693 721 693 721 1,487,800
2008/12/17 715 718 684 703 1,524,600
2008/12/16 688 703 681 695 1,971,300
2008/12/15 690 695 682 687 1,762,000
2008/12/12 693 698 657 665 4,130,400
2008/12/11 677 695 671 695 1,397,200
2008/12/10 663 678 660 677 1,352,600
2008/12/09 657 675 657 673 2,158,500
2008/12/08 616 648 616 647 1,900,000
2008/12/05 620 631 609 626 1,882,400
2008/12/04 620 622 596 611 1,856,100
2008/12/03 611 618 603 615 1,740,000
2008/12/02 615 615 590 591 2,242,600
2008/12/01 639 639 621 628 906,700
2008/11/28 627 640 621 637 1,079,800
2008/11/27 613 631 610 624 1,292,700
2008/11/26 618 621 595 596 2,453,100
2008/11/25 641 646 618 622 6,084,200
2008/11/21 589 610 561 601 4,578,500
2008/11/20 624 641 613 614 3,375,500
2008/11/19 631 646 623 645 2,641,600
2008/11/18 638 649 621 627 2,185,100
2008/11/17 640 659 628 645 2,300,700
2008/11/14 645 679 645 657 5,023,900
2008/11/13 670 670 643 655 3,644,900
2008/11/12 640 692 631 682 4,410,700
2008/11/11 630 660 626 640 2,254,700
2008/11/10 651 655 635 640 2,434,200
2008/11/07 600 644 598 625 2,493,600
2008/11/06 634 643 616 633 1,836,800
2008/11/05 650 661 632 660 2,581,600
2008/11/04 627 644 620 635 2,145,200
2008/10/31 597 653 580 626 3,858,800
2008/10/30 536 626 535 617 4,534,700
2008/10/29 538 562 516 535 4,250,900
2008/10/28 496 518 476 508 5,134,500
2008/10/27 566 594 520 522 4,453,500
2008/10/24 630 632 560 566 2,869,600
2008/10/23 620 641 601 635 3,887,600
2008/10/22 664 676 640 640 2,971,700
2008/10/21 678 687 673 684 2,577,100
2008/10/20 661 678 643 665 3,165,800
2008/10/17 680 683 664 665 2,674,700
2008/10/16 655 673 648 658 3,703,100
2008/10/15 666 715 655 705 4,007,300
2008/10/14 655 675 653 675 1,546,900
2008/10/10 534 596 534 575 5,234,300
2008/10/09 589 652 588 614 3,483,700
2008/10/08 634 647 595 599 3,942,100
2008/10/07 632 675 631 653 3,735,200
2008/10/06 715 719 665 672 4,098,700
2008/10/03 732 754 723 731 3,782,300
2008/10/02 768 774 736 739 2,243,000
2008/10/01 760 767 743 760 1,932,100
2008/09/30 736 761 728 750 3,636,000
2008/09/29 777 801 769 772 2,076,800
2008/09/26 796 809 763 768 2,396,900
2008/09/25 800 814 789 806 1,215,100
2008/09/24 830 831 800 805 3,422,100
2008/09/22 828 835 813 833 3,588,800
2008/09/19 782 805 780 798 3,553,600
2008/09/18 705 770 703 765 4,698,000
2008/09/17 745 765 736 745 4,924,700
2008/09/16 743 764 730 735 6,606,800
2008/09/12 779 803 765 781 6,024,500
2008/09/11 782 791 763 774 3,742,100
2008/09/10 743 810 737 802 5,192,000
2008/09/09 784 790 754 763 3,210,500
2008/09/08 786 798 767 796 5,030,500
2008/09/05 708 718 692 715 3,443,400
2008/09/04 720 731 714 727 3,013,200
2008/09/03 760 764 713 726 3,702,000
2008/09/02 757 784 743 755 2,936,900
2008/09/01 762 771 755 757 1,710,300
2008/08/29 756 779 743 777 2,790,300
2008/08/28 748 754 732 736 3,317,900
2008/08/27 752 762 751 757 1,981,800
2008/08/26 777 777 750 759 3,145,300
2008/08/25 777 792 777 792 2,113,100
2008/08/22 770 787 760 763 3,305,900
2008/08/21 795 800 777 780 2,427,400
2008/08/20 803 806 787 792 2,905,200
2008/08/19 805 822 800 813 2,383,400
2008/08/18 821 835 811 813 3,086,700
2008/08/15 821 832 812 831 1,996,100
2008/08/14 815 827 797 810 2,811,200
2008/08/13 842 846 812 818 3,327,900
2008/08/12 861 869 846 850 2,801,500
2008/08/11 871 875 857 865 2,365,600
2008/08/08 836 864 829 844 4,082,800
2008/08/07 870 880 840 846 5,571,900
2008/08/06 840 883 836 869 9,854,600
2008/08/05 777 825 772 820 7,562,300
2008/08/04 826 827 779 781 9,443,300
2008/08/01 811 845 803 830 13,878,500
2008/07/31 782 786 764 779 2,960,200
2008/07/30 761 784 750 784 5,157,400
2008/07/29 742 755 727 751 5,152,600
2008/07/28 767 778 735 752 8,915,300
2008/07/25 780 782 758 761 26,936,000
2008/07/24 769 796 763 792 8,078,000
2008/07/23 754 766 745 765 6,197,100
2008/07/22 722 751 720 748 5,853,100
2008/07/18 715 720 699 710 5,618,600
2008/07/17 683 706 675 702 7,642,300
2008/07/16 639 677 637 666 8,094,700
2008/07/15 675 684 637 639 19,912,100
2008/07/14 600 622 599 617 2,751,300
2008/07/11 619 620 595 600 3,536,900
2008/07/10 590 612 590 609 3,725,700
2008/07/09 619 620 601 603 2,543,700
2008/07/08 631 631 603 609 2,261,300
2008/07/07 604 636 604 631 2,140,400
2008/07/04 611 622 598 610 2,782,300
2008/07/03 596 615 588 613 3,620,700
2008/07/02 623 629 601 607 3,247,300
2008/07/01 634 647 628 631 2,908,100
2008/06/30 655 658 633 638 2,376,500
2008/06/27 645 665 644 655 1,659,000
2008/06/26 663 683 658 664 1,429,100
2008/06/25 670 670 651 663 1,606,400
2008/06/24 656 674 651 671 2,145,200
2008/06/23 650 670 647 663 2,682,100
2008/06/20 694 697 662 663 3,311,200
2008/06/19 714 718 693 694 1,655,200
2008/06/18 714 723 714 720 954,100
2008/06/17 718 728 712 723 1,074,300
2008/06/16 715 726 707 726 1,253,300
2008/06/13 718 720 691 715 2,726,800
2008/06/12 710 711 694 698 3,341,400
2008/06/11 749 750 713 723 3,362,100
2008/06/10 791 791 743 749 3,324,100
2008/06/09 783 788 773 778 1,236,600
2008/06/06 823 830 790 795 2,736,900
2008/06/05 782 815 771 811 3,479,900
2008/06/04 766 781 757 781 2,727,100
2008/06/03 766 777 760 765 2,172,600
2008/06/02 768 792 765 785 4,203,000
2008/05/30 760 768 750 753 4,457,800
2008/05/29 745 753 734 746 2,892,900
2008/05/28 771 773 736 742 3,526,000
2008/05/27 785 792 768 777 2,958,200
2008/05/26 818 818 790 790 1,912,600
2008/05/23 797 834 790 832 3,620,300
2008/05/22 750 799 745 795 2,008,200
2008/05/21 790 792 758 773 2,103,700
2008/05/20 822 827 803 803 1,647,400
2008/05/19 801 821 795 817 2,139,100
2008/05/16 805 812 793 805 3,410,500
2008/05/15 764 794 760 785 3,928,900
2008/05/14 744 759 727 754 1,939,100
2008/05/13 721 749 717 747 2,562,600
2008/05/12 706 722 695 711 1,414,400
2008/05/09 741 750 713 716 1,808,600
2008/05/08 742 756 735 742 1,854,400
2008/05/07 751 763 742 752 3,487,000
2008/05/02 750 765 735 752 3,115,000
2008/05/01 731 745 722 734 3,830,600
2008/04/30 667 745 663 730 8,687,300
2008/04/28 605 677 604 675 8,125,400
2008/04/25 598 600 580 598 1,512,700
2008/04/24 599 606 588 588 940,100
2008/04/23 576 599 574 594 1,152,500
2008/04/22 590 590 582 582 1,071,500
2008/04/21 595 600 588 600 2,222,900
2008/04/18 560 571 557 568 1,386,800
2008/04/17 564 568 559 561 1,333,800
2008/04/16 548 556 546 548 1,194,000
2008/04/15 540 550 538 544 1,115,300
2008/04/14 542 546 537 539 1,533,200
2008/04/11 554 559 546 558 1,957,100
2008/04/10 565 565 547 549 2,475,100
2008/04/09 582 588 567 569 1,401,000
2008/04/08 600 600 582 583 1,073,300
2008/04/07 596 607 588 602 1,409,500
2008/04/04 602 605 593 597 1,158,300
2008/04/03 600 609 591 608 1,632,700
2008/04/02 589 605 585 604 3,036,600
2008/04/01 565 575 563 569 1,776,100
2008/03/31 581 588 563 564 1,760,200
2008/03/28 573 590 561 590 2,612,600
2008/03/27 586 587 574 577 1,701,600
2008/03/26 601 608 594 598 3,034,000
2008/03/25 635 639 624 635 3,501,700
2008/03/24 619 627 616 626 2,843,800
2008/03/21 595 616 595 614 3,160,200
2008/03/19 601 603 589 595 2,645,500
2008/03/18 569 587 565 579 2,388,000
2008/03/17 587 589 561 570 2,758,400
2008/03/14 613 623 598 605 2,045,100
2008/03/13 630 633 611 620 2,054,400
2008/03/12 653 659 635 636 2,118,000
2008/03/11 630 633 620 628 2,431,700
2008/03/10 660 661 640 643 1,592,000
2008/03/07 670 674 661 666 1,347,500
2008/03/06 673 691 672 684 1,242,700
2008/03/05 666 674 663 670 1,642,300
2008/03/04 682 688 662 663 1,913,700
2008/03/03 688 690 676 678 1,701,200
2008/02/29 708 710 701 705 1,146,500
2008/02/28 705 722 703 718 1,063,100
2008/02/27 719 720 708 714 1,003,100
2008/02/26 715 723 705 705 1,483,000
2008/02/25 696 713 695 710 1,490,700
2008/02/22 694 697 685 694 1,478,500
2008/02/21 704 712 700 704 1,171,500
2008/02/20 710 714 691 692 1,438,200
2008/02/19 711 719 707 714 1,255,200
2008/02/18 695 715 692 699 1,173,600
2008/02/15 672 697 665 691 1,388,300
2008/02/14 670 683 663 683 1,538,700
2008/02/13 663 671 646 647 1,380,500
2008/02/12 655 660 645 654 992,400
2008/02/08 667 675 656 658 1,357,400
2008/02/07 675 680 658 677 1,758,200
2008/02/06 680 690 668 674 2,438,900
2008/02/05 711 712 700 704 1,343,300
2008/02/04 710 717 706 711 1,840,500
2008/02/01 720 723 695 699 3,386,500
2008/01/31 716 736 705 735 1,644,400
2008/01/30 746 746 718 728 1,711,200
2008/01/29 753 755 723 745 1,413,400
2008/01/28 760 768 721 735 2,992,300
2008/01/25 716 749 715 744 2,561,600
2008/01/24 666 705 666 703 3,517,800
2008/01/23 650 668 628 637 1,541,100
2008/01/22 656 665 625 626 2,060,700
2008/01/21 698 714 686 686 2,079,400
2008/01/18 687 737 685 728 1,890,100
2008/01/17 695 713 686 707 2,119,500
2008/01/16 690 716 690 691 1,867,000
2008/01/15 756 769 708 718 3,095,900
2008/01/11 794 807 769 770 1,937,900
2008/01/10 808 817 792 794 1,139,300
2008/01/09 790 810 788 807 1,997,800
2008/01/08 815 820 798 806 2,463,500
2008/01/07 853 856 825 825 2,201,600
2008/01/04 878 890 861 870 2,047,100

このページの先頭へ