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
2021/12/30 790 794 789 791 531,200
2021/12/29 790 795 787 795 566,900
2021/12/28 780 794 778 794 1,158,000
2021/12/27 773 775 770 774 634,900
2021/12/24 778 780 775 775 393,700
2021/12/23 780 782 778 778 414,900
2021/12/22 785 785 779 780 384,600
2021/12/21 784 787 782 784 427,500
2021/12/20 783 789 777 777 662,900
2021/12/17 797 798 790 791 464,800
2021/12/16 789 799 786 798 1,100,800
2021/12/15 777 780 776 776 559,700
2021/12/14 783 789 776 778 626,300
2021/12/13 793 793 784 785 392,200
2021/12/10 794 796 787 788 688,900
2021/12/09 790 795 789 791 459,700
2021/12/08 799 802 793 794 635,200
2021/12/07 795 802 791 798 863,400
2021/12/06 783 792 783 788 412,600
2021/12/03 777 790 773 789 765,200
2021/12/02 771 780 769 770 1,257,700
2021/12/01 769 784 768 780 1,231,200
2021/11/30 794 801 781 781 1,011,900
2021/11/29 795 804 790 791 975,500
2021/11/26 809 810 795 798 1,070,900
2021/11/25 809 816 809 812 346,500
2021/11/24 815 821 807 810 421,200
2021/11/22 808 817 806 815 387,300
2021/11/19 813 814 810 810 437,200
2021/11/18 809 817 807 814 410,000
2021/11/17 813 813 808 812 433,500
2021/11/16 813 817 807 808 427,700
2021/11/15 816 819 813 813 373,400
2021/11/12 812 821 812 821 462,200
2021/11/11 807 819 807 818 370,300
2021/11/10 815 822 813 816 789,500
2021/11/09 810 815 805 806 418,900
2021/11/08 820 820 812 813 299,600
2021/11/05 812 816 810 816 404,700
2021/11/04 817 818 811 817 599,800
2021/11/02 817 822 806 806 702,800
2021/11/01 820 830 816 830 887,800
2021/10/29 806 817 806 817 587,300
2021/10/28 806 814 803 812 854,100
2021/10/27 811 821 810 819 702,500
2021/10/26 816 817 810 811 548,000
2021/10/25 817 817 810 810 538,500
2021/10/22 821 824 816 822 455,900
2021/10/21 832 836 827 827 426,200
2021/10/20 834 840 831 834 794,500
2021/10/19 825 833 823 830 388,100
2021/10/18 832 834 824 828 530,200
2021/10/15 805 827 805 827 634,300
2021/10/14 813 816 808 809 671,900
2021/10/13 822 822 816 816 488,900
2021/10/12 818 824 816 824 590,400
2021/10/11 817 823 816 818 758,000
2021/10/08 820 822 811 816 639,600
2021/10/07 814 816 807 813 650,900
2021/10/06 803 812 797 810 785,000
2021/10/05 800 810 794 802 901,400
2021/10/04 811 817 806 812 589,900
2021/10/01 808 814 801 803 641,800
2021/09/30 821 821 813 814 1,062,700
2021/09/29 820 823 811 817 1,151,600
2021/09/28 842 850 840 850 1,055,300
2021/09/27 843 845 838 841 568,000
2021/09/24 840 842 835 839 705,200
2021/09/22 830 835 827 829 646,800
2021/09/21 835 842 832 833 801,200
2021/09/17 860 861 850 855 652,700
2021/09/16 864 866 855 857 688,200
2021/09/15 851 857 848 853 572,400
2021/09/14 859 869 855 858 922,100
2021/09/13 856 858 850 858 494,100
2021/09/10 840 855 838 855 1,271,000
2021/09/09 835 838 833 837 606,400
2021/09/08 833 838 830 837 681,300
2021/09/07 836 839 833 833 920,000
2021/09/06 829 831 822 828 928,800
2021/09/03 816 823 811 822 773,700
2021/09/02 818 819 806 810 543,500
2021/09/01 804 814 802 814 942,600
2021/08/31 795 805 794 803 615,600
2021/08/30 800 801 795 800 377,000
2021/08/27 798 803 793 795 539,600
2021/08/26 797 802 797 800 330,800
2021/08/25 799 805 799 801 352,900
2021/08/24 800 802 797 800 355,900
2021/08/23 796 802 796 798 453,100
2021/08/20 794 800 794 799 535,100
2021/08/19 796 802 796 796 382,100
2021/08/18 791 803 791 801 358,300
2021/08/17 799 799 792 793 355,100
2021/08/16 800 801 793 793 489,100
2021/08/13 809 809 802 804 567,800
2021/08/12 805 807 802 802 364,300
2021/08/11 799 803 795 801 363,400
2021/08/10 797 800 791 794 487,400
2021/08/06 796 801 795 799 231,500
2021/08/05 790 799 790 799 322,800
2021/08/04 792 797 791 794 309,700
2021/08/03 794 795 791 793 407,400
2021/08/02 788 800 788 798 518,200
2021/07/30 798 798 786 786 1,064,500
2021/07/29 802 806 795 795 795,000
2021/07/28 803 809 801 806 559,200
2021/07/27 815 815 804 807 496,700
2021/07/26 815 815 810 810 335,700
2021/07/21 810 814 803 806 376,800
2021/07/20 801 806 799 805 441,000
2021/07/19 808 810 804 809 389,500
2021/07/16 810 820 808 814 364,200
2021/07/15 822 826 812 812 432,500
2021/07/14 824 826 816 818 452,900
2021/07/13 820 827 818 826 448,700
2021/07/12 820 822 816 819 485,700
2021/07/09 798 812 797 808 1,134,500
2021/07/08 800 805 799 799 755,200
2021/07/07 803 806 798 804 930,700
2021/07/06 814 814 807 811 275,800
2021/07/05 809 813 806 811 316,000
2021/07/02 806 815 806 809 469,800
2021/07/01 809 813 805 806 348,300
2021/06/30 808 814 806 810 496,800
2021/06/29 807 811 802 811 549,700
2021/06/28 806 813 806 810 358,500
2021/06/25 812 814 804 807 426,100
2021/06/24 803 810 803 809 299,000
2021/06/23 814 817 806 807 346,600
2021/06/22 812 819 806 817 707,600
2021/06/21 800 803 796 799 961,300
2021/06/18 823 823 806 809 960,200
2021/06/17 826 830 818 819 587,000
2021/06/16 825 828 821 826 461,700
2021/06/15 825 833 824 824 516,500
2021/06/14 829 831 822 826 353,600
2021/06/11 834 834 818 821 892,500
2021/06/10 831 833 825 829 684,100
2021/06/09 836 841 834 834 335,200
2021/06/08 837 841 833 835 386,000
2021/06/07 848 848 840 841 324,500
2021/06/04 840 843 835 841 467,100
2021/06/03 839 844 831 834 572,000
2021/06/02 826 839 826 834 518,500
2021/06/01 835 836 826 833 590,900
2021/05/31 845 845 833 833 675,200
2021/05/28 843 847 835 845 654,400
2021/05/27 845 848 835 835 636,000
2021/05/26 846 846 841 842 322,200
2021/05/25 841 851 839 850 428,800
2021/05/24 841 845 838 839 354,800
2021/05/21 849 849 839 842 303,800
2021/05/20 838 847 838 844 371,800
2021/05/19 844 854 838 843 447,200
2021/05/18 852 858 852 853 526,700
2021/05/17 855 859 842 847 318,900
2021/05/14 845 856 842 852 673,600
2021/05/13 845 850 834 835 676,000
2021/05/12 854 861 846 852 717,200
2021/05/11 870 870 852 854 762,900
2021/05/10 872 876 868 872 603,700
2021/05/07 882 885 870 872 632,600
2021/05/06 868 885 865 882 843,200
2021/04/30 863 869 857 857 698,600
2021/04/28 868 884 861 863 873,500
2021/04/27 901 901 868 868 1,151,400
2021/04/26 894 898 884 897 628,800
2021/04/23 886 897 886 892 318,200
2021/04/22 896 898 889 896 469,300
2021/04/21 893 895 886 886 824,500
2021/04/20 920 920 906 907 586,600
2021/04/19 931 932 924 929 366,600
2021/04/16 937 938 930 935 458,800
2021/04/15 935 939 932 932 276,600
2021/04/14 931 937 927 934 371,100
2021/04/13 946 947 934 935 432,800
2021/04/12 937 947 933 942 669,800
2021/04/09 927 936 924 932 787,000
2021/04/08 929 929 913 919 578,500
2021/04/07 919 933 918 931 843,400
2021/04/06 911 930 910 925 946,200
2021/04/05 884 905 884 903 532,300
2021/04/02 890 895 877 883 577,300
2021/04/01 897 899 883 885 771,800
2021/03/31 910 911 901 901 615,600
2021/03/30 914 925 909 922 896,900
2021/03/29 944 944 931 938 984,000
2021/03/26 934 941 931 937 626,800
2021/03/25 905 926 904 924 783,700
2021/03/24 919 922 902 902 1,119,600
2021/03/23 942 944 930 930 971,100
2021/03/22 950 955 941 941 1,235,600
2021/03/19 941 959 940 956 1,260,600
2021/03/18 945 947 937 945 1,346,600
2021/03/17 944 949 939 943 738,100
2021/03/16 954 955 941 942 920,800
2021/03/15 950 955 946 955 1,161,500
2021/03/12 946 950 938 949 1,170,900
2021/03/11 953 953 939 943 680,400
2021/03/10 938 959 936 949 958,700
2021/03/09 947 948 935 942 480,000
2021/03/08 935 945 930 935 662,500
2021/03/05 936 936 921 925 547,200
2021/03/04 942 942 926 932 394,700
2021/03/03 949 949 932 940 456,300
2021/03/02 944 948 932 943 767,600
2021/03/01 923 940 920 936 795,400
2021/02/26 931 935 911 911 1,070,300
2021/02/25 948 950 933 936 607,900
2021/02/24 934 944 928 933 1,077,200
2021/02/22 910 930 908 926 876,100
2021/02/19 901 914 896 900 629,000
2021/02/18 935 935 905 905 677,800
2021/02/17 928 934 921 930 487,100
2021/02/16 916 938 916 927 918,800
2021/02/15 916 919 911 916 856,500
2021/02/12 890 908 886 906 1,030,200
2021/02/10 887 892 884 888 838,900
2021/02/09 876 895 873 892 1,317,900
2021/02/08 855 876 854 875 1,044,700
2021/02/05 850 850 842 849 535,100
2021/02/04 838 847 838 841 782,800
2021/02/03 829 839 828 838 928,200
2021/02/02 822 830 818 825 627,300
2021/02/01 815 821 814 819 632,800
2021/01/29 824 827 809 814 1,338,100
2021/01/28 817 829 815 819 2,459,200
2021/01/27 825 836 823 834 936,900
2021/01/26 818 824 817 823 623,900
2021/01/25 820 820 813 820 649,400
2021/01/22 814 823 810 820 518,700
2021/01/21 822 825 816 818 464,000
2021/01/20 818 819 811 817 553,400
2021/01/19 821 827 817 819 463,500
2021/01/18 822 827 815 816 558,900
2021/01/15 829 830 820 828 691,400
2021/01/14 812 833 812 828 947,900
2021/01/13 807 814 804 813 910,100
2021/01/12 813 814 804 809 998,400
2021/01/08 821 822 816 822 931,400
2021/01/07 815 822 811 812 938,400
2021/01/06 794 807 792 804 681,600
2021/01/05 804 809 799 799 683,500
2021/01/04 814 814 803 807 451,100

このページの先頭へ