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
2017/12/29 947 954 947 951 401,000
2017/12/28 956 956 945 946 412,500
2017/12/27 948 956 948 954 400,200
2017/12/26 952 955 948 951 514,800
2017/12/25 961 961 952 954 423,500
2017/12/22 963 965 959 961 551,800
2017/12/21 960 964 954 962 606,200
2017/12/20 965 971 960 960 596,600
2017/12/19 963 969 962 965 584,700
2017/12/18 960 963 956 957 559,400
2017/12/15 957 958 948 950 630,500
2017/12/14 964 968 958 959 639,800
2017/12/13 966 975 965 972 789,600
2017/12/12 959 968 957 966 797,700
2017/12/11 958 961 952 959 535,500
2017/12/08 944 956 944 955 1,491,800
2017/12/07 940 946 936 939 1,101,900
2017/12/06 970 973 933 936 1,663,600
2017/12/05 972 980 972 973 632,200
2017/12/04 982 986 975 975 773,700
2017/12/01 993 993 980 987 1,052,200
2017/11/30 965 986 964 983 1,383,800
2017/11/29 962 963 953 954 872,400
2017/11/28 958 959 948 950 793,300
2017/11/27 968 968 950 958 669,400
2017/11/24 950 957 945 955 664,900
2017/11/22 965 965 954 955 805,500
2017/11/21 961 962 954 955 766,200
2017/11/20 959 965 952 953 1,058,300
2017/11/17 989 990 970 973 1,241,500
2017/11/16 959 976 959 974 812,800
2017/11/15 970 975 959 962 1,228,900
2017/11/14 980 989 977 977 864,800
2017/11/13 987 989 974 974 801,000
2017/11/10 999 1,006 989 993 1,454,200
2017/11/09 1,012 1,039 1,001 1,012 2,147,800
2017/11/08 997 1,009 995 1,009 1,202,700
2017/11/07 973 1,000 973 998 1,881,500
2017/11/06 974 980 968 975 1,084,500
2017/11/02 964 967 959 966 1,043,500
2017/11/01 953 964 953 961 1,263,300
2017/10/31 936 950 936 949 1,056,200
2017/10/30 950 955 945 946 2,210,500
2017/10/27 935 945 932 944 1,504,900
2017/10/26 906 928 905 927 1,393,800
2017/10/25 915 918 902 904 974,900
2017/10/24 912 915 906 911 602,900
2017/10/23 914 920 913 915 1,113,100
2017/10/20 902 908 900 905 947,200
2017/10/19 907 910 905 905 756,000
2017/10/18 901 907 900 905 877,600
2017/10/17 906 908 893 904 898,900
2017/10/16 894 907 893 904 1,173,700
2017/10/13 877 892 877 891 1,893,900
2017/10/12 883 884 880 881 667,600
2017/10/11 876 882 875 879 632,300
2017/10/10 872 876 872 875 790,800
2017/10/06 871 875 870 873 879,100
2017/10/05 867 869 864 869 445,100
2017/10/04 872 873 867 868 710,200
2017/10/03 857 868 857 868 1,012,000
2017/10/02 847 855 846 855 808,300
2017/09/29 841 849 840 848 962,000
2017/09/28 851 851 842 842 1,010,100
2017/09/27 852 854 845 845 982,100
2017/09/26 872 874 869 872 774,600
2017/09/25 872 873 869 871 772,100
2017/09/22 877 879 861 869 1,522,300
2017/09/21 872 884 872 876 1,123,300
2017/09/20 860 865 856 863 791,700
2017/09/19 858 861 854 860 1,125,400
2017/09/15 838 846 835 846 1,034,900
2017/09/14 840 844 836 838 840,600
2017/09/13 836 839 835 838 599,700
2017/09/12 830 833 827 832 828,100
2017/09/11 828 833 820 822 887,400
2017/09/08 824 826 820 822 1,728,700
2017/09/07 827 833 825 826 740,900
2017/09/06 826 828 823 825 1,074,100
2017/09/05 839 839 830 830 911,500
2017/09/04 843 844 836 837 1,064,300
2017/09/01 844 845 840 844 754,100
2017/08/31 840 842 836 842 688,700
2017/08/30 840 841 836 837 748,000
2017/08/29 835 839 831 838 1,001,900
2017/08/28 845 845 836 841 1,079,300
2017/08/25 841 842 838 840 683,100
2017/08/24 845 847 839 841 816,500
2017/08/23 854 855 845 848 761,800
2017/08/22 847 851 845 849 723,900
2017/08/21 854 855 846 847 777,600
2017/08/18 858 858 851 852 1,087,000
2017/08/17 865 866 857 865 837,100
2017/08/16 868 871 865 867 421,400
2017/08/15 869 879 867 869 677,500
2017/08/14 872 872 861 863 1,062,300
2017/08/10 890 890 878 879 781,200
2017/08/09 891 894 882 883 1,102,600
2017/08/08 892 893 886 891 825,500
2017/08/07 895 897 891 891 550,000
2017/08/04 892 901 890 890 960,900
2017/08/03 899 900 892 893 776,800
2017/08/02 906 908 900 900 515,100
2017/08/01 903 911 902 906 539,800
2017/07/31 894 906 892 903 760,900
2017/07/28 892 901 890 897 906,600
2017/07/27 894 895 885 890 907,100
2017/07/26 895 899 892 895 670,200
2017/07/25 897 900 895 895 759,400
2017/07/24 900 901 896 897 832,200
2017/07/21 905 908 901 902 886,800
2017/07/20 905 910 904 906 749,700
2017/07/19 906 912 905 909 794,500
2017/07/18 914 916 907 909 845,300
2017/07/14 916 922 916 919 552,200
2017/07/13 928 931 913 914 697,000
2017/07/12 933 935 927 928 440,400
2017/07/11 936 941 936 939 783,300
2017/07/10 926 935 926 935 1,019,400
2017/07/07 920 923 914 919 758,500
2017/07/06 919 930 917 926 848,700
2017/07/05 920 925 912 923 701,300
2017/07/04 921 930 918 923 1,096,800
2017/07/03 914 916 905 914 958,600
2017/06/30 912 919 911 916 609,100
2017/06/29 917 923 912 923 784,300
2017/06/28 905 912 903 909 605,300
2017/06/27 905 910 903 905 741,100
2017/06/26 907 908 903 905 588,700
2017/06/23 910 912 905 910 664,800
2017/06/22 911 914 905 912 922,700
2017/06/21 928 930 916 917 810,700
2017/06/20 936 940 933 937 736,200
2017/06/19 933 934 928 929 470,100
2017/06/16 918 934 915 934 1,799,700
2017/06/15 914 917 908 914 625,100
2017/06/14 915 920 914 917 385,700
2017/06/13 912 917 909 916 384,600
2017/06/12 917 927 915 916 417,500
2017/06/09 912 921 907 918 1,186,100
2017/06/08 920 922 908 910 624,400
2017/06/07 914 918 907 916 422,400
2017/06/06 920 923 910 912 772,800
2017/06/05 935 936 923 923 667,300
2017/06/02 920 939 917 938 1,772,900
2017/06/01 900 917 899 913 724,700
2017/05/31 913 915 901 904 750,600
2017/05/30 923 924 913 913 577,200
2017/05/29 908 926 907 925 1,052,100
2017/05/26 913 914 901 903 517,300
2017/05/25 902 915 900 913 703,000
2017/05/24 902 908 901 904 773,900
2017/05/23 897 900 893 895 432,000
2017/05/22 897 903 895 898 504,900
2017/05/19 892 899 891 898 801,400
2017/05/18 891 894 885 892 841,800
2017/05/17 913 915 904 904 794,200
2017/05/16 925 927 917 919 484,000
2017/05/15 913 922 912 919 506,300
2017/05/12 922 929 914 918 1,094,900
2017/05/11 925 928 921 924 586,800
2017/05/10 925 930 920 928 930,200
2017/05/09 926 926 919 921 906,100
2017/05/08 913 923 910 922 1,422,800
2017/05/02 897 899 892 898 838,900
2017/05/01 898 901 892 892 924,800
2017/04/28 894 908 887 908 1,795,000
2017/04/27 905 911 894 894 1,151,600
2017/04/26 909 915 902 915 988,500
2017/04/25 885 908 882 906 1,568,300
2017/04/24 883 889 878 883 864,900
2017/04/21 879 880 871 873 867,000
2017/04/20 872 880 871 873 646,700
2017/04/19 866 879 860 875 1,081,500
2017/04/18 879 886 875 876 693,500
2017/04/17 863 878 863 876 689,900
2017/04/14 880 880 860 869 1,156,900
2017/04/13 860 868 859 867 782,200
2017/04/12 866 867 860 865 937,300
2017/04/11 871 878 869 872 673,900
2017/04/10 875 883 874 879 851,800
2017/04/07 873 879 863 873 1,388,100
2017/04/06 873 875 860 862 1,172,900
2017/04/05 880 884 872 875 1,003,800
2017/04/04 880 885 871 883 1,325,900
2017/04/03 875 888 868 885 1,830,500
2017/03/31 881 885 870 871 1,105,700
2017/03/30 882 885 876 879 848,500
2017/03/29 900 902 883 886 1,342,700
2017/03/28 909 915 909 912 1,217,400
2017/03/27 911 913 901 904 1,395,500
2017/03/24 908 922 907 921 1,150,500
2017/03/23 915 918 907 908 889,200
2017/03/22 933 934 911 912 1,948,100
2017/03/21 955 955 947 948 864,300
2017/03/17 958 963 954 963 879,900
2017/03/16 954 965 947 962 760,800
2017/03/15 959 961 953 960 548,400
2017/03/14 966 968 959 959 611,500
2017/03/13 960 962 957 961 612,400
2017/03/10 950 963 948 963 1,541,200
2017/03/09 944 944 935 939 664,900
2017/03/08 945 945 936 937 773,000
2017/03/07 944 952 941 945 691,100
2017/03/06 939 941 936 938 469,200
2017/03/03 948 950 937 939 687,100
2017/03/02 944 949 940 948 1,316,000
2017/03/01 923 933 919 931 1,276,000
2017/02/28 924 929 920 922 1,055,900
2017/02/27 928 930 919 924 1,036,600
2017/02/24 930 939 928 934 727,100
2017/02/23 936 939 928 935 810,500
2017/02/22 940 943 934 937 685,900
2017/02/21 933 938 931 937 639,700
2017/02/20 932 936 928 933 584,700
2017/02/17 940 940 933 935 642,500
2017/02/16 945 947 938 941 737,200
2017/02/15 947 952 944 945 799,400
2017/02/14 959 963 942 943 997,900
2017/02/13 965 966 947 949 1,157,800
2017/02/10 953 958 949 953 1,408,500
2017/02/09 940 941 935 937 1,037,000
2017/02/08 945 947 938 941 705,500
2017/02/07 947 947 941 942 899,600
2017/02/06 964 967 950 952 990,000
2017/02/03 960 964 948 952 970,500
2017/02/02 968 972 950 951 1,070,900
2017/02/01 962 970 961 967 707,400
2017/01/31 977 982 966 969 1,022,500
2017/01/30 989 996 983 986 816,200
2017/01/27 1,015 1,015 993 997 1,058,800
2017/01/26 993 1,008 992 1,006 1,258,300
2017/01/25 992 992 976 981 749,100
2017/01/24 975 979 971 972 1,121,100
2017/01/23 994 998 984 986 1,054,900
2017/01/20 1,003 1,009 994 1,006 803,200
2017/01/19 1,000 1,009 996 1,004 1,018,100
2017/01/18 979 989 970 988 1,330,800
2017/01/17 999 999 982 984 1,088,100
2017/01/16 1,010 1,015 999 999 983,000
2017/01/13 1,010 1,019 1,007 1,018 968,300
2017/01/12 1,022 1,025 1,010 1,012 936,900
2017/01/11 1,017 1,020 1,014 1,020 566,400
2017/01/10 1,026 1,030 1,016 1,019 730,200
2017/01/06 1,020 1,026 1,017 1,026 775,800
2017/01/05 1,037 1,038 1,026 1,027 839,200
2017/01/04 1,020 1,033 1,018 1,033 1,227,600

このページの先頭へ