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
2014/12/30 1,068 1,070 1,053 1,053 913,000
2014/12/29 1,087 1,093 1,062 1,077 1,280,800
2014/12/26 1,059 1,076 1,059 1,074 528,300
2014/12/25 1,065 1,070 1,060 1,063 594,000
2014/12/24 1,080 1,082 1,067 1,071 956,400
2014/12/22 1,077 1,079 1,058 1,065 909,800
2014/12/19 1,084 1,085 1,073 1,079 1,268,900
2014/12/18 1,054 1,062 1,044 1,055 1,362,500
2014/12/17 1,003 1,039 1,001 1,023 1,964,600
2014/12/16 1,020 1,028 1,014 1,016 1,782,800
2014/12/15 1,061 1,069 1,040 1,044 1,470,300
2014/12/12 1,086 1,100 1,083 1,086 2,349,700
2014/12/11 1,079 1,088 1,067 1,085 1,325,300
2014/12/10 1,116 1,122 1,093 1,107 1,652,800
2014/12/09 1,151 1,163 1,137 1,140 911,100
2014/12/08 1,170 1,173 1,152 1,168 1,317,600
2014/12/05 1,147 1,162 1,133 1,160 1,028,200
2014/12/04 1,145 1,164 1,145 1,157 1,538,100
2014/12/03 1,125 1,144 1,122 1,137 1,540,200
2014/12/02 1,104 1,120 1,102 1,118 720,900
2014/12/01 1,112 1,123 1,110 1,118 546,300
2014/11/28 1,103 1,119 1,103 1,116 622,300
2014/11/27 1,112 1,117 1,098 1,102 707,100
2014/11/26 1,119 1,128 1,113 1,118 797,100
2014/11/25 1,131 1,135 1,118 1,119 900,400
2014/11/21 1,107 1,127 1,102 1,125 1,062,400
2014/11/20 1,130 1,134 1,111 1,113 947,000
2014/11/19 1,125 1,138 1,121 1,124 1,227,700
2014/11/18 1,110 1,126 1,106 1,123 1,160,200
2014/11/17 1,145 1,145 1,093 1,101 2,125,400
2014/11/14 1,140 1,147 1,128 1,147 2,428,600
2014/11/13 1,112 1,135 1,111 1,133 1,267,200
2014/11/12 1,130 1,143 1,121 1,123 2,197,500
2014/11/11 1,109 1,124 1,101 1,121 1,782,600
2014/11/10 1,090 1,103 1,084 1,101 1,239,300
2014/11/07 1,095 1,103 1,087 1,100 1,707,000
2014/11/06 1,100 1,103 1,075 1,086 2,074,500
2014/11/05 1,093 1,106 1,089 1,101 2,826,200
2014/11/04 1,100 1,120 1,080 1,110 7,057,500
2014/10/31 980 1,046 976 1,040 2,939,600
2014/10/30 962 977 960 966 1,202,600
2014/10/29 933 960 929 954 1,305,300
2014/10/28 927 930 918 925 743,000
2014/10/27 932 937 929 934 762,300
2014/10/24 942 944 927 928 896,400
2014/10/23 931 934 922 926 883,000
2014/10/22 940 947 930 940 980,600
2014/10/21 943 947 924 928 1,303,000
2014/10/20 931 949 925 944 1,092,300
2014/10/17 915 917 898 901 1,627,500
2014/10/16 920 923 909 914 1,690,800
2014/10/15 945 949 933 944 1,084,100
2014/10/14 939 954 938 944 1,729,800
2014/10/10 950 962 945 959 1,994,100
2014/10/09 974 984 958 958 832,100
2014/10/08 955 971 951 969 1,030,000
2014/10/07 980 986 971 973 1,090,200
2014/10/06 994 997 985 988 963,400
2014/10/03 980 989 971 981 1,282,200
2014/10/02 995 1,002 981 984 1,752,000
2014/10/01 1,021 1,027 1,011 1,013 1,026,300
2014/09/30 1,028 1,030 1,015 1,022 941,100
2014/09/29 1,039 1,044 1,032 1,037 1,072,800
2014/09/26 1,030 1,040 1,028 1,037 1,520,900
2014/09/25 1,055 1,068 1,051 1,066 2,215,900
2014/09/24 1,042 1,047 1,036 1,044 1,462,300
2014/09/22 1,050 1,054 1,044 1,052 1,165,400
2014/09/19 1,029 1,051 1,029 1,049 2,173,900
2014/09/18 1,017 1,028 1,013 1,025 1,344,300
2014/09/17 1,009 1,012 1,005 1,011 703,200
2014/09/16 1,015 1,016 1,002 1,007 862,200
2014/09/12 1,013 1,022 1,012 1,015 2,329,400
2014/09/11 1,018 1,019 1,014 1,017 1,014,700
2014/09/10 1,004 1,015 999 1,012 865,200
2014/09/09 1,012 1,016 1,004 1,007 671,100
2014/09/08 1,009 1,012 1,004 1,009 571,600
2014/09/05 1,020 1,021 1,007 1,010 779,700
2014/09/04 1,013 1,020 1,008 1,011 781,600
2014/09/03 1,020 1,024 1,012 1,013 1,101,300
2014/09/02 1,000 1,020 991 1,010 1,609,700
2014/09/01 986 993 985 993 519,000
2014/08/29 992 995 977 988 897,500
2014/08/28 997 1,002 989 996 907,900
2014/08/27 994 1,002 989 998 1,108,200
2014/08/26 997 1,009 996 997 1,137,200
2014/08/25 987 997 983 995 1,004,800
2014/08/22 990 991 981 985 732,700
2014/08/21 970 989 965 984 1,498,100
2014/08/20 969 972 961 964 664,900
2014/08/19 971 971 961 969 901,300
2014/08/18 960 968 959 960 675,200
2014/08/15 971 973 957 965 931,000
2014/08/14 965 971 965 968 692,600
2014/08/13 956 964 950 962 769,000
2014/08/12 955 967 953 960 1,263,800
2014/08/11 932 954 928 950 1,444,300
2014/08/08 920 923 909 917 2,308,000
2014/08/07 930 936 918 935 1,248,200
2014/08/06 934 936 924 932 1,463,600
2014/08/05 958 959 938 941 1,628,600
2014/08/04 966 967 956 957 1,147,200
2014/08/01 970 975 965 968 1,190,700
2014/07/31 990 997 983 983 1,126,500
2014/07/30 985 989 975 983 742,900
2014/07/29 980 990 979 986 906,600
2014/07/28 971 981 967 979 946,300
2014/07/25 969 975 961 975 1,096,700
2014/07/24 975 984 956 964 1,810,900
2014/07/23 985 992 980 983 846,600
2014/07/22 973 990 970 981 1,155,500
2014/07/18 974 974 968 973 1,053,800
2014/07/17 992 995 982 984 809,000
2014/07/16 990 994 984 987 1,033,300
2014/07/15 997 1,004 994 999 1,138,000
2014/07/14 988 989 979 985 887,000
2014/07/11 978 988 975 978 1,238,600
2014/07/10 998 1,002 985 985 1,194,800
2014/07/09 994 1,000 992 998 1,430,700
2014/07/08 1,010 1,016 1,003 1,006 1,172,600
2014/07/07 1,023 1,038 1,019 1,019 982,100
2014/07/04 1,018 1,030 1,018 1,026 1,214,900
2014/07/03 1,025 1,026 1,010 1,011 1,419,100
2014/07/02 1,043 1,043 1,027 1,028 1,303,100
2014/07/01 1,028 1,041 1,023 1,035 1,393,800
2014/06/30 1,020 1,028 1,014 1,028 1,131,100
2014/06/27 1,039 1,040 1,011 1,019 1,524,900
2014/06/26 1,053 1,057 1,031 1,039 1,662,800
2014/06/25 1,069 1,072 1,053 1,055 1,618,800
2014/06/24 1,078 1,085 1,071 1,079 1,154,500
2014/06/23 1,090 1,096 1,080 1,088 1,100,200
2014/06/20 1,089 1,092 1,074 1,083 1,335,600
2014/06/19 1,078 1,090 1,070 1,089 2,011,400
2014/06/18 1,072 1,083 1,069 1,076 903,900
2014/06/17 1,065 1,081 1,064 1,072 787,200
2014/06/16 1,072 1,079 1,052 1,062 1,081,000
2014/06/13 1,039 1,080 1,039 1,077 1,869,100
2014/06/12 1,050 1,063 1,044 1,056 862,700
2014/06/11 1,051 1,064 1,051 1,061 772,100
2014/06/10 1,079 1,084 1,053 1,056 1,088,300
2014/06/09 1,083 1,089 1,079 1,079 963,300
2014/06/06 1,060 1,072 1,058 1,069 1,314,100
2014/06/05 1,060 1,060 1,044 1,055 960,200
2014/06/04 1,056 1,056 1,042 1,053 1,293,700
2014/06/03 1,060 1,065 1,053 1,056 1,879,600
2014/06/02 1,006 1,039 1,004 1,037 1,697,300
2014/05/30 1,006 1,014 987 992 1,251,900
2014/05/29 1,001 1,010 995 1,007 990,900
2014/05/28 1,010 1,011 999 1,005 873,900
2014/05/27 1,006 1,020 1,005 1,009 1,555,700
2014/05/26 1,010 1,014 999 1,009 1,356,800
2014/05/23 954 1,002 954 994 2,413,400
2014/05/22 924 953 922 953 1,979,000
2014/05/21 915 921 909 914 1,089,200
2014/05/20 923 933 917 924 747,300
2014/05/19 933 934 915 916 1,042,300
2014/05/16 926 932 921 930 1,191,400
2014/05/15 950 957 942 949 932,000
2014/05/14 962 976 959 969 797,900
2014/05/13 948 968 946 966 1,178,200
2014/05/12 937 943 926 929 613,800
2014/05/09 933 941 926 938 1,113,200
2014/05/08 938 949 933 937 1,066,400
2014/05/07 935 935 922 924 1,597,000
2014/05/02 961 971 951 953 1,169,200
2014/05/01 948 964 943 962 1,472,900
2014/04/30 979 979 936 939 2,308,200
2014/04/28 965 974 961 972 1,372,200
2014/04/25 973 985 961 977 1,019,100
2014/04/24 968 984 965 965 934,500
2014/04/23 980 988 967 975 1,000,500
2014/04/22 997 999 972 973 1,116,400
2014/04/21 1,000 1,010 996 996 746,800
2014/04/18 994 1,001 986 997 799,200
2014/04/17 989 1,003 983 988 1,294,200
2014/04/16 964 986 960 984 1,344,500
2014/04/15 972 975 952 955 1,085,100
2014/04/14 950 968 948 957 1,528,200
2014/04/11 958 968 948 958 2,898,800
2014/04/10 1,017 1,019 982 988 1,264,100
2014/04/09 1,000 1,018 993 995 1,919,900
2014/04/08 1,020 1,024 1,005 1,007 1,589,600
2014/04/07 1,054 1,061 1,032 1,035 1,246,700
2014/04/04 1,066 1,077 1,065 1,071 625,500
2014/04/03 1,070 1,083 1,067 1,075 1,619,700
2014/04/02 1,050 1,073 1,044 1,063 2,186,900
2014/04/01 1,050 1,052 1,033 1,037 1,042,100
2014/03/31 1,060 1,061 1,034 1,048 1,140,500
2014/03/28 1,026 1,052 1,021 1,049 1,178,200
2014/03/27 1,002 1,035 999 1,030 2,224,900
2014/03/26 1,066 1,071 1,039 1,048 2,032,300
2014/03/25 1,062 1,068 1,046 1,049 1,479,500
2014/03/24 1,035 1,070 1,034 1,067 1,788,000
2014/03/20 1,056 1,059 1,018 1,029 1,591,300
2014/03/19 1,062 1,067 1,026 1,043 2,237,700
2014/03/18 1,080 1,080 1,059 1,059 1,265,800
2014/03/17 1,065 1,073 1,041 1,052 1,731,400
2014/03/14 1,070 1,085 1,060 1,067 3,146,300
2014/03/13 1,112 1,121 1,102 1,103 1,028,100
2014/03/12 1,119 1,124 1,105 1,105 1,199,500
2014/03/11 1,122 1,135 1,120 1,132 890,700
2014/03/10 1,123 1,134 1,118 1,121 1,095,800
2014/03/07 1,137 1,138 1,124 1,128 1,359,800
2014/03/06 1,101 1,133 1,101 1,121 1,707,500
2014/03/05 1,097 1,103 1,095 1,100 1,353,000
2014/03/04 1,061 1,081 1,058 1,074 1,621,800
2014/03/03 1,090 1,093 1,061 1,080 1,821,000
2014/02/28 1,111 1,117 1,098 1,109 1,303,300
2014/02/27 1,111 1,121 1,104 1,109 896,800
2014/02/26 1,110 1,127 1,106 1,111 1,128,000
2014/02/25 1,120 1,132 1,116 1,122 1,128,300
2014/02/24 1,100 1,124 1,090 1,106 1,638,100
2014/02/21 1,088 1,119 1,087 1,117 1,232,700
2014/02/20 1,114 1,118 1,075 1,078 1,626,800
2014/02/19 1,123 1,133 1,112 1,116 1,343,100
2014/02/18 1,113 1,146 1,096 1,139 1,569,500
2014/02/17 1,082 1,105 1,066 1,103 1,249,600
2014/02/14 1,110 1,122 1,066 1,081 2,339,500
2014/02/13 1,122 1,132 1,111 1,116 1,201,700
2014/02/12 1,155 1,157 1,126 1,128 1,544,200
2014/02/10 1,150 1,154 1,125 1,131 1,315,900
2014/02/07 1,104 1,123 1,100 1,121 1,341,400
2014/02/06 1,080 1,095 1,067 1,072 1,325,800
2014/02/05 1,102 1,107 1,063 1,083 1,989,700
2014/02/04 1,098 1,103 1,069 1,074 3,132,800
2014/02/03 1,161 1,167 1,135 1,138 2,254,500
2014/01/31 1,226 1,226 1,166 1,184 1,937,900
2014/01/30 1,202 1,214 1,193 1,204 2,373,500
2014/01/29 1,224 1,254 1,209 1,251 2,773,000
2014/01/28 1,180 1,208 1,174 1,185 1,614,200
2014/01/27 1,174 1,183 1,171 1,176 2,202,900
2014/01/24 1,220 1,227 1,202 1,215 2,475,600
2014/01/23 1,268 1,269 1,237 1,237 1,646,600
2014/01/22 1,265 1,278 1,240 1,254 1,983,600
2014/01/21 1,248 1,274 1,247 1,265 1,357,400
2014/01/20 1,258 1,259 1,235 1,237 1,523,500
2014/01/17 1,264 1,268 1,252 1,262 1,567,200
2014/01/16 1,292 1,293 1,266 1,270 1,342,000
2014/01/15 1,280 1,296 1,276 1,285 1,758,600
2014/01/14 1,246 1,267 1,240 1,246 2,592,900
2014/01/10 1,300 1,316 1,298 1,310 2,619,900
2014/01/09 1,319 1,324 1,307 1,316 1,663,100
2014/01/08 1,309 1,339 1,301 1,339 1,626,300
2014/01/07 1,309 1,311 1,291 1,294 1,700,500
2014/01/06 1,336 1,337 1,301 1,308 2,529,500

このページの先頭へ