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
2010/12/30 585 587 577 578 940,100
2010/12/29 584 591 584 587 662,900
2010/12/28 584 589 584 587 597,200
2010/12/27 580 590 580 587 714,600
2010/12/24 585 587 581 584 845,700
2010/12/22 590 600 588 590 1,571,900
2010/12/21 588 594 581 592 1,987,800
2010/12/20 606 606 581 590 2,086,000
2010/12/17 611 614 594 603 2,489,400
2010/12/16 612 615 603 610 1,662,400
2010/12/15 615 617 605 609 1,636,000
2010/12/14 598 612 594 609 2,101,700
2010/12/13 580 594 579 594 1,369,500
2010/12/10 586 590 577 586 6,130,700
2010/12/09 559 566 553 566 1,791,900
2010/12/08 559 559 554 556 1,396,400
2010/12/07 554 558 547 555 1,708,600
2010/12/06 539 549 534 549 989,900
2010/12/03 545 549 536 539 1,554,400
2010/12/02 539 542 536 539 1,407,700
2010/12/01 525 527 512 524 1,451,200
2010/11/30 541 541 521 522 1,852,300
2010/11/29 529 543 526 543 1,246,700
2010/11/26 538 538 524 524 960,800
2010/11/25 545 546 531 535 1,200,500
2010/11/24 526 536 520 535 1,745,500
2010/11/22 528 547 520 544 2,282,300
2010/11/19 515 520 508 518 1,948,700
2010/11/18 480 505 476 501 1,586,500
2010/11/17 473 480 472 479 683,200
2010/11/16 481 485 477 479 856,700
2010/11/15 484 487 477 481 813,400
2010/11/12 488 491 483 484 958,200
2010/11/11 476 491 476 489 1,620,600
2010/11/10 472 484 470 474 1,374,000
2010/11/09 473 474 466 471 1,335,900
2010/11/08 475 475 469 472 617,100
2010/11/05 460 474 459 469 1,064,400
2010/11/04 456 459 448 451 868,800
2010/11/02 440 455 440 451 883,900
2010/11/01 450 456 445 445 839,100
2010/10/29 457 460 452 456 1,268,300
2010/10/28 470 472 462 462 1,313,700
2010/10/27 485 485 471 473 1,259,700
2010/10/26 491 493 476 483 1,197,900
2010/10/25 487 496 485 490 1,338,100
2010/10/22 475 485 473 482 864,700
2010/10/21 477 483 469 473 1,020,100
2010/10/20 466 479 464 476 866,200
2010/10/19 466 477 466 474 817,400
2010/10/18 460 469 460 467 555,200
2010/10/15 481 481 462 464 875,200
2010/10/14 472 484 469 482 663,000
2010/10/13 476 479 466 468 840,800
2010/10/12 492 494 471 472 1,074,300
2010/10/08 485 489 478 486 1,340,900
2010/10/07 477 487 471 483 1,311,700
2010/10/06 459 478 457 478 1,313,200
2010/10/05 444 455 436 454 1,548,100
2010/10/04 459 464 449 451 1,094,000
2010/10/01 468 469 455 459 1,612,000
2010/09/30 477 479 467 467 900,900
2010/09/29 483 486 473 478 1,305,200
2010/09/28 486 486 477 477 794,500
2010/09/27 493 493 485 487 710,700
2010/09/24 487 496 486 488 931,400
2010/09/22 488 498 486 497 928,900
2010/09/21 499 499 486 488 964,300
2010/09/17 493 498 490 498 815,300
2010/09/16 499 502 484 486 804,900
2010/09/15 481 500 480 494 1,393,000
2010/09/14 490 492 483 485 510,300
2010/09/13 488 492 487 490 703,200
2010/09/10 480 487 477 482 1,909,700
2010/09/09 487 489 480 481 574,900
2010/09/08 486 487 482 482 793,300
2010/09/07 505 506 496 498 602,500
2010/09/06 499 510 498 509 736,400
2010/09/03 493 495 490 494 930,300
2010/09/02 488 492 478 487 736,400
2010/09/01 477 480 471 477 797,700
2010/08/31 488 492 480 480 772,000
2010/08/30 501 510 496 499 1,094,500
2010/08/27 480 490 480 488 991,700
2010/08/26 482 488 477 487 784,000
2010/08/25 488 489 478 480 1,233,200
2010/08/24 496 500 493 493 469,600
2010/08/23 502 509 500 501 660,700
2010/08/20 506 511 502 503 712,300
2010/08/19 503 514 503 512 726,400
2010/08/18 502 508 497 507 840,100
2010/08/17 494 497 490 495 515,500
2010/08/16 493 499 490 498 517,800
2010/08/13 495 507 491 500 1,182,600
2010/08/12 496 499 492 499 1,076,200
2010/08/11 510 512 501 503 970,200
2010/08/10 518 523 513 518 792,000
2010/08/09 510 518 510 512 489,300
2010/08/06 508 519 508 517 477,400
2010/08/05 516 518 510 516 791,200
2010/08/04 511 512 504 506 650,900
2010/08/03 514 517 509 516 895,700
2010/08/02 510 514 500 504 1,226,200
2010/07/30 517 518 510 511 955,400
2010/07/29 528 530 520 521 822,400
2010/07/28 520 540 520 538 1,065,800
2010/07/27 520 526 516 516 686,800
2010/07/26 527 533 523 525 444,900
2010/07/23 523 528 517 524 612,300
2010/07/22 508 517 508 511 639,700
2010/07/21 528 533 508 514 908,700
2010/07/20 520 529 514 525 913,100
2010/07/16 541 547 525 531 1,174,100
2010/07/15 555 556 545 546 978,200
2010/07/14 561 564 557 559 739,500
2010/07/13 556 562 548 551 1,040,700
2010/07/12 538 563 537 552 1,673,900
2010/07/09 534 538 526 532 1,540,800
2010/07/08 531 533 522 526 1,308,500
2010/07/07 517 518 503 512 1,526,700
2010/07/06 517 520 503 518 1,519,000
2010/07/05 520 529 518 520 1,293,300
2010/07/02 526 529 519 522 1,994,000
2010/07/01 537 542 521 521 1,949,100
2010/06/30 560 560 544 547 1,515,500
2010/06/29 583 586 569 570 852,300
2010/06/28 590 593 582 583 524,900
2010/06/25 598 600 586 589 855,700
2010/06/24 613 614 606 608 592,600
2010/06/23 618 618 611 614 480,700
2010/06/22 619 628 615 623 841,600
2010/06/21 627 629 622 625 933,500
2010/06/18 626 627 621 624 501,300
2010/06/17 625 627 623 625 396,100
2010/06/16 627 632 626 629 603,700
2010/06/15 620 626 617 618 807,000
2010/06/14 616 624 616 620 500,800
2010/06/11 617 625 609 615 3,883,500
2010/06/10 593 599 586 599 726,900
2010/06/09 584 589 576 583 1,191,000
2010/06/08 599 601 587 594 1,289,200
2010/06/07 606 607 593 595 1,090,600
2010/06/04 624 629 622 626 652,000
2010/06/03 623 630 619 628 827,000
2010/06/02 619 626 614 616 812,300
2010/06/01 620 632 613 625 1,190,100
2010/05/31 605 619 603 610 676,200
2010/05/28 606 623 602 611 1,443,600
2010/05/27 587 596 583 596 1,065,700
2010/05/26 586 594 580 586 1,554,500
2010/05/25 597 598 583 586 1,097,200
2010/05/24 602 612 601 604 810,000
2010/05/21 607 611 600 606 1,222,900
2010/05/20 627 630 618 621 803,100
2010/05/19 641 642 619 628 1,307,300
2010/05/18 658 658 646 650 1,189,400
2010/05/17 650 664 646 650 1,265,500
2010/05/14 658 668 651 659 1,190,800
2010/05/13 661 674 661 671 756,800
2010/05/12 652 654 645 651 1,184,600
2010/05/11 673 676 652 657 948,200
2010/05/10 655 667 650 663 1,061,300
2010/05/07 658 660 645 650 1,955,300
2010/05/06 693 696 676 682 2,100,200
2010/04/30 722 723 708 708 689,500
2010/04/28 705 720 700 716 1,669,100
2010/04/27 722 724 716 720 639,800
2010/04/26 715 725 712 723 896,400
2010/04/23 700 703 695 701 684,300
2010/04/22 700 705 695 700 1,420,300
2010/04/21 694 705 688 704 1,085,000
2010/04/20 694 695 685 690 1,509,300
2010/04/19 700 703 682 693 2,469,500
2010/04/16 717 720 706 715 1,073,000
2010/04/15 718 726 717 722 923,800
2010/04/14 709 712 705 712 900,600
2010/04/13 712 715 704 709 1,810,200
2010/04/12 718 723 711 721 2,173,200
2010/04/09 728 734 717 732 2,644,400
2010/04/08 719 748 713 729 1,896,000
2010/04/07 696 729 694 724 2,336,000
2010/04/06 689 694 683 694 676,900
2010/04/05 691 696 686 691 706,200
2010/04/02 681 688 678 684 988,200
2010/04/01 675 675 658 672 1,431,900
2010/03/31 672 672 662 668 856,400
2010/03/30 675 678 666 672 727,900
2010/03/29 642 674 640 672 1,243,400
2010/03/26 645 654 644 654 977,000
2010/03/25 652 654 646 647 476,000
2010/03/24 653 657 649 654 825,300
2010/03/23 650 650 645 648 563,700
2010/03/19 649 653 645 650 674,500
2010/03/18 645 653 639 642 988,600
2010/03/17 640 644 637 639 663,100
2010/03/16 634 640 631 635 625,600
2010/03/15 628 635 625 634 762,700
2010/03/12 620 623 614 623 3,875,600
2010/03/11 603 615 603 610 713,900
2010/03/10 607 610 605 606 498,800
2010/03/09 609 614 608 609 524,800
2010/03/08 613 615 609 615 937,000
2010/03/05 595 605 591 605 1,010,500
2010/03/04 591 594 585 585 737,300
2010/03/03 604 605 590 592 872,700
2010/03/02 605 606 598 600 420,100
2010/03/01 596 607 594 604 503,300
2010/02/26 590 600 590 596 692,500
2010/02/25 610 611 591 595 998,000
2010/02/24 606 608 601 605 755,200
2010/02/23 601 615 601 611 665,500
2010/02/22 611 614 605 609 898,000
2010/02/19 607 612 592 593 787,600
2010/02/18 612 613 602 609 584,800
2010/02/17 591 604 588 604 794,000
2010/02/16 592 592 583 583 404,700
2010/02/15 592 595 583 589 558,300
2010/02/12 582 590 578 585 1,203,600
2010/02/10 592 592 573 573 974,900
2010/02/09 575 583 575 580 669,300
2010/02/08 580 589 577 583 625,100
2010/02/05 592 592 583 585 1,445,900
2010/02/04 619 621 604 606 981,200
2010/02/03 614 618 611 614 978,300
2010/02/02 614 618 608 614 1,102,100
2010/02/01 617 623 611 614 983,800
2010/01/29 625 627 615 617 1,076,500
2010/01/28 627 639 622 633 1,403,800
2010/01/27 616 630 613 617 1,352,700
2010/01/26 640 643 619 620 1,496,500
2010/01/25 626 636 623 634 1,283,200
2010/01/22 645 645 625 640 1,642,000
2010/01/21 640 654 635 648 2,073,900
2010/01/20 679 680 654 654 1,429,100
2010/01/19 690 690 678 679 561,300
2010/01/18 688 692 676 683 1,167,000
2010/01/15 688 699 687 699 1,081,300
2010/01/14 683 697 683 690 663,600
2010/01/13 687 700 678 683 859,900
2010/01/12 695 702 688 697 998,300
2010/01/08 704 706 688 696 2,179,200
2010/01/07 695 706 687 701 1,087,600
2010/01/06 676 697 673 694 1,608,100
2010/01/05 656 672 652 666 1,128,500
2010/01/04 646 654 645 646 267,900

このページの先頭へ