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
2013/12/30 1,350 1,353 1,334 1,348 1,968,100
2013/12/27 1,350 1,355 1,325 1,337 1,701,400
2013/12/26 1,313 1,349 1,310 1,343 1,954,200
2013/12/25 1,280 1,303 1,280 1,303 1,737,400
2013/12/24 1,297 1,308 1,290 1,293 2,006,300
2013/12/20 1,274 1,294 1,271 1,293 2,085,000
2013/12/19 1,269 1,298 1,269 1,291 4,199,500
2013/12/18 1,184 1,236 1,182 1,233 4,083,300
2013/12/17 1,190 1,194 1,180 1,187 1,127,900
2013/12/16 1,189 1,194 1,168 1,173 1,316,900
2013/12/13 1,175 1,198 1,171 1,192 3,860,400
2013/12/12 1,167 1,182 1,165 1,173 1,200,900
2013/12/11 1,187 1,191 1,172 1,182 1,112,400
2013/12/10 1,184 1,192 1,176 1,189 1,590,000
2013/12/09 1,181 1,185 1,167 1,183 1,262,600
2013/12/06 1,116 1,152 1,112 1,150 1,396,100
2013/12/05 1,151 1,160 1,122 1,126 1,415,500
2013/12/04 1,170 1,171 1,144 1,157 1,588,700
2013/12/03 1,182 1,196 1,174 1,185 1,715,000
2013/12/02 1,166 1,188 1,166 1,179 1,199,300
2013/11/29 1,174 1,186 1,166 1,176 1,131,600
2013/11/28 1,176 1,182 1,171 1,180 1,382,500
2013/11/27 1,152 1,172 1,148 1,157 1,137,200
2013/11/26 1,159 1,170 1,153 1,164 1,057,800
2013/11/25 1,184 1,184 1,157 1,170 1,419,200
2013/11/22 1,174 1,188 1,160 1,170 2,660,200
2013/11/21 1,149 1,160 1,140 1,158 1,853,400
2013/11/20 1,145 1,155 1,137 1,139 1,340,800
2013/11/19 1,135 1,147 1,124 1,143 1,974,300
2013/11/18 1,153 1,158 1,133 1,147 2,332,300
2013/11/15 1,102 1,134 1,101 1,131 3,472,400
2013/11/14 1,070 1,098 1,067 1,092 2,312,600
2013/11/13 1,041 1,065 1,040 1,061 1,389,600
2013/11/12 1,025 1,052 1,018 1,051 1,225,400
2013/11/11 1,050 1,053 1,019 1,025 1,291,200
2013/11/08 1,020 1,034 1,018 1,031 1,069,100
2013/11/07 1,050 1,056 1,038 1,039 1,065,300
2013/11/06 1,036 1,049 1,024 1,046 801,800
2013/11/05 1,029 1,039 1,019 1,036 1,027,400
2013/11/01 1,046 1,047 1,016 1,025 1,366,900
2013/10/31 1,056 1,078 1,044 1,045 1,396,500
2013/10/30 1,065 1,076 1,047 1,066 2,671,500
2013/10/29 1,048 1,059 1,037 1,044 964,600
2013/10/28 1,057 1,058 1,040 1,052 879,000
2013/10/25 1,077 1,078 1,040 1,041 2,117,700
2013/10/24 1,080 1,094 1,071 1,089 1,199,100
2013/10/23 1,098 1,110 1,073 1,073 1,873,700
2013/10/22 1,084 1,096 1,076 1,087 921,700
2013/10/21 1,085 1,092 1,078 1,088 892,300
2013/10/18 1,085 1,089 1,075 1,081 858,300
2013/10/17 1,089 1,096 1,077 1,089 1,058,100
2013/10/16 1,068 1,074 1,053 1,067 1,047,500
2013/10/15 1,098 1,104 1,068 1,070 1,727,000
2013/10/11 1,094 1,100 1,084 1,097 2,281,700
2013/10/10 1,053 1,063 1,041 1,051 1,446,000
2013/10/09 1,002 1,052 998 1,051 1,452,100
2013/10/08 986 1,019 978 1,011 1,769,100
2013/10/07 1,021 1,030 1,002 1,003 1,250,500
2013/10/04 1,012 1,039 1,005 1,023 1,634,600
2013/10/03 1,042 1,048 1,026 1,033 1,752,900
2013/10/02 1,101 1,101 1,046 1,051 2,305,700
2013/10/01 1,097 1,113 1,097 1,105 1,619,800
2013/09/30 1,090 1,099 1,071 1,082 1,499,200
2013/09/27 1,115 1,129 1,101 1,120 2,242,500
2013/09/26 1,093 1,114 1,068 1,113 2,550,800
2013/09/25 1,140 1,140 1,123 1,124 1,733,000
2013/09/24 1,127 1,140 1,125 1,138 1,277,900
2013/09/20 1,140 1,145 1,128 1,137 1,402,100
2013/09/19 1,154 1,166 1,127 1,137 3,273,500
2013/09/18 1,089 1,132 1,088 1,131 3,544,000
2013/09/17 1,064 1,097 1,064 1,074 2,520,100
2013/09/13 1,023 1,034 1,011 1,027 2,631,200
2013/09/12 1,022 1,029 1,011 1,022 1,338,300
2013/09/11 1,023 1,040 1,020 1,031 2,725,700
2013/09/10 961 1,008 960 1,005 2,631,900
2013/09/09 957 959 944 955 1,539,700
2013/09/06 932 933 909 914 1,585,700
2013/09/05 930 937 918 930 1,699,900
2013/09/04 905 927 895 926 1,414,200
2013/09/03 880 916 879 916 2,068,400
2013/09/02 836 869 833 866 1,169,700
2013/08/30 848 854 833 836 984,400
2013/08/29 839 848 836 842 901,100
2013/08/28 830 841 824 836 1,752,600
2013/08/27 860 871 856 862 752,500
2013/08/26 878 880 857 862 1,087,800
2013/08/23 859 882 854 875 2,037,200
2013/08/22 835 854 831 844 1,178,500
2013/08/21 832 852 829 842 1,438,400
2013/08/20 841 851 823 824 1,531,000
2013/08/19 853 853 837 844 999,000
2013/08/16 835 854 833 849 1,013,600
2013/08/15 852 858 843 845 1,223,100
2013/08/14 870 870 845 870 1,389,500
2013/08/13 859 863 849 856 1,517,500
2013/08/12 870 870 845 851 1,316,600
2013/08/09 894 904 876 881 1,723,500
2013/08/08 903 920 884 889 1,461,300
2013/08/07 920 924 902 902 1,513,800
2013/08/06 936 945 915 944 1,243,500
2013/08/05 950 952 936 938 1,198,000
2013/08/02 945 953 920 953 2,214,500
2013/08/01 898 922 892 921 1,225,600
2013/07/31 913 915 898 901 1,299,500
2013/07/30 891 931 886 929 1,317,200
2013/07/29 922 934 895 897 2,133,700
2013/07/26 976 977 946 954 2,242,000
2013/07/25 1,022 1,023 982 987 1,895,600
2013/07/24 1,015 1,029 1,003 1,012 2,459,800
2013/07/23 995 1,008 994 998 1,368,700
2013/07/22 1,005 1,012 991 1,005 971,800
2013/07/19 1,025 1,030 986 999 1,957,800
2013/07/18 1,017 1,025 1,011 1,020 1,199,900
2013/07/17 1,024 1,025 1,011 1,017 1,085,200
2013/07/16 1,025 1,036 1,015 1,027 1,265,100
2013/07/12 1,004 1,018 997 1,012 1,892,900
2013/07/11 978 1,008 973 1,004 1,506,800
2013/07/10 990 1,007 980 991 1,403,500
2013/07/09 992 1,003 975 997 1,511,000
2013/07/08 1,016 1,028 969 974 2,498,900
2013/07/05 973 993 972 993 1,813,800
2013/07/04 928 955 925 951 1,301,700
2013/07/03 938 941 920 929 1,392,200
2013/07/02 920 924 904 923 1,684,400
2013/07/01 884 907 861 906 1,658,500
2013/06/28 850 888 844 879 2,052,900
2013/06/27 822 838 793 838 1,970,100
2013/06/26 859 860 810 811 1,881,300
2013/06/25 864 875 831 845 2,149,400
2013/06/24 895 898 873 875 1,802,400
2013/06/21 850 888 838 880 2,113,500
2013/06/20 900 904 884 884 1,998,600
2013/06/19 937 938 901 913 1,379,900
2013/06/18 908 922 899 909 1,350,100
2013/06/17 871 909 867 908 1,572,000
2013/06/14 904 928 885 886 3,440,200
2013/06/13 934 934 885 886 3,261,500
2013/06/12 952 970 926 967 1,973,900
2013/06/11 999 1,010 978 982 1,969,300
2013/06/10 974 997 963 997 2,074,800
2013/06/07 900 952 894 928 2,657,200
2013/06/06 920 973 917 928 2,559,900
2013/06/05 1,000 1,009 942 944 2,595,200
2013/06/04 930 1,009 922 1,005 4,209,100
2013/06/03 999 1,005 928 936 3,905,400
2013/05/31 1,025 1,044 1,012 1,042 2,746,000
2013/05/30 1,031 1,037 988 996 3,316,500
2013/05/29 1,084 1,086 1,055 1,068 1,724,800
2013/05/28 1,048 1,068 1,029 1,065 2,322,600
2013/05/27 1,041 1,088 1,026 1,078 2,620,800
2013/05/24 1,131 1,150 1,028 1,084 4,173,900
2013/05/23 1,200 1,207 1,103 1,105 4,144,700
2013/05/22 1,210 1,227 1,195 1,205 1,864,100
2013/05/21 1,220 1,223 1,201 1,205 1,478,400
2013/05/20 1,248 1,253 1,226 1,231 1,793,400
2013/05/17 1,180 1,241 1,168 1,238 2,060,700
2013/05/16 1,225 1,235 1,171 1,196 3,649,300
2013/05/15 1,282 1,293 1,229 1,238 2,779,900
2013/05/14 1,290 1,290 1,262 1,265 2,110,400
2013/05/13 1,277 1,303 1,265 1,284 3,696,200
2013/05/10 1,264 1,269 1,247 1,266 2,698,200
2013/05/09 1,249 1,259 1,228 1,231 1,748,500
2013/05/08 1,261 1,266 1,243 1,244 1,931,800
2013/05/07 1,244 1,259 1,224 1,258 2,843,400
2013/05/02 1,215 1,232 1,197 1,205 1,599,900
2013/05/01 1,224 1,242 1,213 1,226 1,564,300
2013/04/30 1,232 1,246 1,217 1,225 2,594,100
2013/04/26 1,255 1,270 1,235 1,246 2,435,800
2013/04/25 1,290 1,290 1,244 1,262 2,572,800
2013/04/24 1,301 1,325 1,230 1,263 6,239,600
2013/04/23 1,231 1,300 1,230 1,296 5,088,000
2013/04/22 1,242 1,255 1,231 1,241 2,492,500
2013/04/19 1,231 1,244 1,195 1,206 2,749,100
2013/04/18 1,203 1,246 1,192 1,225 4,912,800
2013/04/17 1,165 1,221 1,156 1,216 5,522,800
2013/04/16 1,080 1,153 1,074 1,150 3,088,700
2013/04/15 1,110 1,130 1,098 1,110 2,417,500
2013/04/12 1,147 1,151 1,113 1,130 3,515,500
2013/04/11 1,165 1,170 1,121 1,147 3,831,500
2013/04/10 1,158 1,172 1,143 1,151 2,527,800
2013/04/09 1,190 1,200 1,137 1,145 3,956,500
2013/04/08 1,100 1,145 1,086 1,142 3,812,800
2013/04/05 1,153 1,153 1,050 1,051 4,605,800
2013/04/04 950 1,003 939 1,003 2,574,100
2013/04/03 970 986 967 977 1,429,800
2013/04/02 924 977 911 969 2,255,200
2013/04/01 993 994 956 957 2,120,600
2013/03/29 1,000 1,006 971 990 1,599,200
2013/03/28 1,016 1,020 986 1,001 2,307,100
2013/03/27 1,034 1,034 1,020 1,029 1,145,700
2013/03/26 1,030 1,045 1,028 1,035 1,765,200
2013/03/25 1,053 1,064 1,048 1,053 1,565,300
2013/03/22 1,050 1,052 1,030 1,033 2,165,700
2013/03/21 1,053 1,085 1,050 1,066 2,464,000
2013/03/19 1,046 1,048 1,030 1,037 1,022,300
2013/03/18 1,030 1,040 1,020 1,020 1,542,100
2013/03/15 1,036 1,049 1,031 1,047 1,850,500
2013/03/14 1,020 1,029 1,010 1,029 1,365,100
2013/03/13 1,007 1,022 1,001 1,008 1,287,800
2013/03/12 1,030 1,031 1,009 1,013 2,176,000
2013/03/11 1,019 1,038 1,000 1,006 3,072,300
2013/03/08 944 989 940 988 6,612,000
2013/03/07 934 936 924 930 1,763,700
2013/03/06 932 933 914 922 1,297,900
2013/03/05 925 938 910 914 2,277,400
2013/03/04 900 923 897 912 2,231,400
2013/03/01 869 885 867 883 1,629,600
2013/02/28 865 873 857 872 2,127,900
2013/02/27 863 868 850 850 1,423,500
2013/02/26 846 873 846 855 1,948,300
2013/02/25 871 877 866 876 1,755,300
2013/02/22 841 856 824 854 1,639,800
2013/02/21 858 869 845 846 1,764,200
2013/02/20 876 878 861 863 1,066,800
2013/02/19 869 877 865 867 941,600
2013/02/18 858 881 854 875 3,015,100
2013/02/15 848 852 820 845 2,768,800
2013/02/14 855 872 838 863 3,891,000
2013/02/13 880 885 849 859 2,121,800
2013/02/12 860 880 859 875 2,729,200
2013/02/08 842 855 840 845 2,824,900
2013/02/07 856 864 846 857 2,089,500
2013/02/06 846 860 843 855 2,329,200
2013/02/05 836 847 828 829 2,165,600
2013/02/04 850 859 847 851 2,154,700
2013/02/01 850 852 831 841 2,601,300
2013/01/31 840 854 836 842 3,257,200
2013/01/30 828 844 825 841 2,489,400
2013/01/29 812 838 811 821 2,382,300
2013/01/28 824 836 814 819 2,972,800
2013/01/25 797 805 791 804 2,151,900
2013/01/24 763 790 762 788 2,375,700
2013/01/23 787 795 761 761 2,392,100
2013/01/22 804 822 787 802 3,362,400
2013/01/21 806 813 786 802 2,508,300
2013/01/18 794 799 781 799 2,336,000
2013/01/17 773 780 743 770 2,337,500
2013/01/16 798 799 768 773 2,491,200
2013/01/15 816 817 796 802 1,993,100
2013/01/11 813 820 794 804 2,436,900
2013/01/10 815 818 795 799 2,035,200
2013/01/09 765 807 763 799 3,763,200
2013/01/08 787 798 769 785 3,409,200
2013/01/07 839 842 803 809 3,166,800
2013/01/04 820 844 812 841 3,095,500

このページの先頭へ