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
2020/12/30 812 815 809 810 613,000
2020/12/29 798 812 797 811 684,400
2020/12/28 797 804 793 797 742,500
2020/12/25 800 805 798 800 452,100
2020/12/24 804 811 801 804 477,300
2020/12/23 800 800 797 800 373,400
2020/12/22 799 804 796 797 761,600
2020/12/21 808 811 801 803 670,500
2020/12/18 813 815 808 812 585,800
2020/12/17 818 818 810 811 436,000
2020/12/16 818 823 814 815 488,100
2020/12/15 815 818 811 812 395,700
2020/12/14 811 823 811 815 474,200
2020/12/11 814 817 810 813 663,300
2020/12/10 812 817 812 812 485,200
2020/12/09 820 823 815 815 412,800
2020/12/08 816 821 814 814 476,300
2020/12/07 827 829 821 821 426,800
2020/12/04 820 830 820 822 528,400
2020/12/03 838 839 818 824 1,114,500
2020/12/02 837 838 827 830 914,100
2020/12/01 831 842 829 832 954,600
2020/11/30 860 860 839 840 1,119,500
2020/11/27 864 871 860 870 1,829,900
2020/11/26 872 872 860 864 711,200
2020/11/25 880 887 867 867 801,800
2020/11/24 875 876 866 868 771,300
2020/11/20 854 867 853 864 555,000
2020/11/19 873 875 863 867 694,500
2020/11/18 885 887 875 878 564,700
2020/11/17 884 888 876 885 660,600
2020/11/16 883 891 879 880 614,000
2020/11/13 885 885 871 875 774,100
2020/11/12 898 898 877 884 987,900
2020/11/11 901 907 893 903 968,900
2020/11/10 892 893 872 887 978,800
2020/11/09 865 874 858 866 858,100
2020/11/06 834 855 832 850 944,700
2020/11/05 846 849 825 834 1,240,500
2020/11/04 848 856 840 846 774,800
2020/11/02 831 843 830 833 524,500
2020/10/30 838 842 830 833 740,800
2020/10/29 852 853 835 842 914,800
2020/10/28 890 892 855 866 1,280,100
2020/10/27 924 925 900 900 920,200
2020/10/26 928 932 924 927 373,900
2020/10/23 923 935 923 934 477,200
2020/10/22 910 919 909 917 237,300
2020/10/21 915 926 915 919 425,200
2020/10/20 914 920 909 909 499,200
2020/10/19 916 921 914 917 433,900
2020/10/16 911 924 909 916 441,600
2020/10/15 919 924 916 917 396,900
2020/10/14 920 924 912 919 516,300
2020/10/13 927 927 917 919 477,000
2020/10/12 923 935 920 931 567,600
2020/10/09 933 937 925 926 764,300
2020/10/08 933 938 931 934 543,500
2020/10/07 930 938 928 932 575,600
2020/10/06 951 952 939 942 422,600
2020/10/05 942 952 940 946 566,000
2020/10/02 950 957 935 939 941,400
2020/09/30 963 964 940 942 915,800
2020/09/29 953 975 951 969 773,000
2020/09/28 962 974 959 973 922,300
2020/09/25 948 954 945 952 770,800
2020/09/24 946 948 939 943 779,000
2020/09/23 953 961 950 955 585,400
2020/09/18 951 966 947 966 838,800
2020/09/17 955 957 951 954 633,100
2020/09/16 960 966 953 963 629,400
2020/09/15 968 969 958 958 515,100
2020/09/14 962 973 960 969 724,800
2020/09/11 954 962 935 960 1,095,500
2020/09/10 946 952 939 948 628,200
2020/09/09 944 947 936 944 659,800
2020/09/08 967 967 953 959 427,500
2020/09/07 966 966 952 953 375,700
2020/09/04 947 957 945 957 474,500
2020/09/03 983 986 962 962 638,600
2020/09/02 952 977 947 972 915,500
2020/09/01 942 953 941 952 434,300
2020/08/31 944 953 944 945 594,400
2020/08/28 942 952 925 933 833,400
2020/08/27 943 945 936 940 489,300
2020/08/26 956 957 939 943 528,300
2020/08/25 950 958 948 951 658,500
2020/08/24 943 950 937 938 560,400
2020/08/21 930 945 929 931 665,100
2020/08/20 923 934 921 925 548,700
2020/08/19 921 926 917 923 361,200
2020/08/18 917 923 913 922 312,100
2020/08/17 919 924 916 921 403,800
2020/08/14 928 929 920 924 644,200
2020/08/13 920 925 917 922 801,600
2020/08/12 907 918 905 911 949,900
2020/08/11 899 907 898 902 712,300
2020/08/07 889 896 885 894 394,400
2020/08/06 891 894 881 885 394,100
2020/08/05 885 891 879 887 418,700
2020/08/04 876 890 876 880 507,600
2020/08/03 872 881 870 876 790,500
2020/07/31 866 878 861 861 815,200
2020/07/30 883 883 868 870 702,500
2020/07/29 880 893 871 887 705,300
2020/07/28 905 907 883 883 755,200
2020/07/27 880 906 872 906 1,347,000
2020/07/22 884 889 879 880 464,700
2020/07/21 880 887 874 886 613,200
2020/07/20 870 877 863 875 345,200
2020/07/17 868 871 862 869 417,000
2020/07/16 869 879 869 873 703,400
2020/07/15 860 869 850 859 604,000
2020/07/14 848 850 842 849 334,200
2020/07/13 843 850 843 847 539,900
2020/07/10 841 841 825 828 792,700
2020/07/09 847 847 838 840 417,000
2020/07/08 845 849 837 838 528,900
2020/07/07 857 857 843 850 540,300
2020/07/06 835 853 832 852 730,100
2020/07/03 822 832 819 832 485,200
2020/07/02 809 819 808 819 851,300
2020/07/01 826 830 811 814 849,300
2020/06/30 837 840 830 830 523,600
2020/06/29 827 833 824 827 501,600
2020/06/26 845 845 836 837 438,500
2020/06/25 829 834 825 830 726,100
2020/06/24 842 845 836 843 604,000
2020/06/23 834 840 822 838 715,500
2020/06/22 832 837 829 832 482,900
2020/06/19 850 850 835 841 665,400
2020/06/18 838 844 831 844 651,000
2020/06/17 850 852 838 841 685,300
2020/06/16 850 852 831 846 897,600
2020/06/15 846 855 820 821 740,200
2020/06/12 834 858 828 853 1,435,600
2020/06/11 867 871 848 849 1,067,500
2020/06/10 875 889 869 884 936,400
2020/06/09 891 893 872 879 696,900
2020/06/08 885 888 877 888 1,084,500
2020/06/05 863 875 856 874 842,400
2020/06/04 866 878 858 863 1,473,500
2020/06/03 865 876 848 852 1,287,900
2020/06/02 849 858 844 856 840,200
2020/06/01 842 849 839 844 843,700
2020/05/29 841 851 836 847 913,400
2020/05/28 849 859 843 856 1,174,400
2020/05/27 809 835 807 830 1,171,100
2020/05/26 789 806 782 805 896,100
2020/05/25 787 789 778 786 677,900
2020/05/22 781 782 772 777 586,400
2020/05/21 778 781 774 776 560,500
2020/05/20 771 775 768 772 612,500
2020/05/19 773 781 769 769 971,000
2020/05/18 755 765 750 761 700,700
2020/05/15 756 757 745 749 742,500
2020/05/14 746 757 741 745 781,800
2020/05/13 749 756 747 749 1,080,400
2020/05/12 777 777 768 768 679,600
2020/05/11 759 778 759 774 842,200
2020/05/08 758 760 748 759 1,278,600
2020/05/07 756 757 743 746 1,389,900
2020/05/01 790 792 770 771 1,315,300
2020/04/30 798 806 789 790 1,229,100
2020/04/28 791 793 782 783 930,500
2020/04/27 789 800 782 794 1,062,000
2020/04/24 798 798 785 789 806,400
2020/04/23 782 805 782 805 1,256,000
2020/04/22 787 792 781 786 940,900
2020/04/21 791 797 787 797 918,000
2020/04/20 782 795 781 793 861,400
2020/04/17 788 797 776 797 1,546,900
2020/04/16 768 779 765 777 839,400
2020/04/15 795 796 765 775 1,967,600
2020/04/14 803 812 793 808 1,109,500
2020/04/13 802 813 797 799 656,300
2020/04/10 800 815 789 812 1,369,000
2020/04/09 803 803 782 793 1,206,400
2020/04/08 798 804 784 800 1,256,000
2020/04/07 794 799 781 797 1,191,700
2020/04/06 752 785 752 779 1,041,900
2020/04/03 752 768 750 755 934,700
2020/04/02 740 750 734 743 1,315,100
2020/04/01 778 798 756 760 901,300
2020/03/31 806 809 786 793 1,172,900
2020/03/30 796 815 771 802 1,529,900
2020/03/27 843 856 823 845 2,007,300
2020/03/26 819 836 811 817 1,231,000
2020/03/25 838 853 827 839 1,608,000
2020/03/24 803 815 796 814 1,382,600
2020/03/23 758 813 757 802 2,359,700
2020/03/19 712 775 710 773 2,311,200
2020/03/18 688 716 685 698 1,689,600
2020/03/17 650 699 643 681 2,367,500
2020/03/16 666 687 660 667 1,985,800
2020/03/13 637 677 621 656 3,369,200
2020/03/12 740 741 699 702 2,957,600
2020/03/11 758 778 753 753 2,173,900
2020/03/10 755 758 713 756 3,078,400
2020/03/09 807 814 766 772 2,822,100
2020/03/06 844 851 834 837 1,620,200
2020/03/05 861 865 851 862 957,500
2020/03/04 841 861 840 855 1,113,000
2020/03/03 870 871 849 852 1,697,800
2020/03/02 822 872 821 857 2,152,300
2020/02/28 845 848 831 837 3,021,200
2020/02/27 871 874 865 867 1,843,900
2020/02/26 868 879 867 875 1,481,700
2020/02/25 869 881 866 877 1,645,200
2020/02/21 897 899 892 893 506,800
2020/02/20 898 903 896 897 631,000
2020/02/19 893 894 888 892 757,300
2020/02/18 903 906 892 895 678,200
2020/02/17 904 906 896 901 545,900
2020/02/14 903 905 897 905 539,300
2020/02/13 906 907 900 906 717,100
2020/02/12 904 908 897 906 650,200
2020/02/10 897 902 895 898 673,700
2020/02/07 904 906 897 902 648,400
2020/02/06 906 911 901 905 1,280,200
2020/02/05 895 898 889 895 645,400
2020/02/04 881 887 879 887 1,023,000
2020/02/03 880 887 878 881 1,047,000
2020/01/31 888 907 888 897 1,421,400
2020/01/30 885 889 876 881 792,200
2020/01/29 882 896 879 890 1,166,700
2020/01/28 871 880 867 879 704,700
2020/01/27 873 880 870 877 811,400
2020/01/24 880 881 875 878 638,700
2020/01/23 883 885 880 880 582,400
2020/01/22 884 890 882 887 600,800
2020/01/21 885 890 879 884 824,400
2020/01/20 885 887 881 882 298,900
2020/01/17 874 885 874 883 907,100
2020/01/16 880 881 870 870 790,500
2020/01/15 884 884 878 880 776,400
2020/01/14 886 890 881 888 754,400
2020/01/10 886 893 882 882 990,000
2020/01/09 877 885 877 883 1,033,400
2020/01/08 865 875 861 869 1,044,200
2020/01/07 861 878 859 877 1,759,300
2020/01/06 853 854 846 852 2,032,300

このページの先頭へ