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
2022/12/30 784 788 783 785 518,400
2022/12/29 778 784 777 784 491,700
2022/12/28 785 788 781 783 317,800
2022/12/27 781 789 780 788 673,800
2022/12/26 782 782 777 780 318,100
2022/12/23 774 782 774 781 388,600
2022/12/22 778 782 774 779 481,900
2022/12/21 776 778 771 774 655,700
2022/12/20 775 778 767 772 685,400
2022/12/19 771 776 769 771 499,800
2022/12/16 773 777 771 771 952,800
2022/12/15 777 781 776 778 452,400
2022/12/14 781 782 777 778 383,500
2022/12/13 779 782 777 778 401,900
2022/12/12 779 781 776 776 316,600
2022/12/09 781 785 777 778 655,300
2022/12/08 780 784 777 781 428,900
2022/12/07 779 786 777 779 420,900
2022/12/06 782 786 782 782 305,000
2022/12/05 782 784 780 781 342,800
2022/12/02 782 783 775 782 683,500
2022/12/01 793 793 782 782 553,400
2022/11/30 788 792 785 786 499,100
2022/11/29 787 792 784 788 395,100
2022/11/28 786 788 782 787 401,200
2022/11/25 780 786 780 785 451,300
2022/11/24 780 784 778 784 445,500
2022/11/22 777 779 775 778 413,000
2022/11/21 779 780 775 777 210,100
2022/11/18 778 779 775 778 370,900
2022/11/17 774 778 774 777 377,100
2022/11/16 777 777 771 772 471,100
2022/11/15 784 790 777 777 489,800
2022/11/14 795 796 785 785 370,200
2022/11/11 802 805 789 795 1,030,900
2022/11/10 787 789 784 788 444,000
2022/11/09 778 789 776 788 863,200
2022/11/08 777 778 773 775 477,800
2022/11/07 779 779 771 773 433,700
2022/11/04 771 777 769 773 573,800
2022/11/02 776 785 776 780 482,000
2022/11/01 789 790 778 779 518,200
2022/10/31 784 792 782 792 970,400
2022/10/28 771 780 770 779 1,307,300
2022/10/27 777 780 769 775 657,200
2022/10/26 778 779 774 777 346,700
2022/10/25 775 780 773 776 369,900
2022/10/24 778 778 770 770 332,000
2022/10/21 773 777 771 777 446,800
2022/10/20 774 779 773 777 384,300
2022/10/19 782 782 776 778 351,700
2022/10/18 783 783 774 775 779,100
2022/10/17 781 785 778 779 437,100
2022/10/14 773 785 771 784 1,167,900
2022/10/13 770 771 767 769 494,800
2022/10/12 760 773 757 770 783,300
2022/10/11 773 775 761 765 1,006,100
2022/10/07 775 784 772 783 911,700
2022/10/06 771 782 769 777 1,095,100
2022/10/05 771 772 763 771 834,500
2022/10/04 762 774 762 770 947,100
2022/10/03 774 775 751 754 1,308,800
2022/09/30 774 781 772 780 1,423,300
2022/09/29 767 779 764 775 1,062,600
2022/09/28 785 786 766 771 1,720,500
2022/09/27 789 794 788 789 882,600
2022/09/26 791 796 789 790 829,400
2022/09/22 793 795 791 793 737,200
2022/09/21 799 802 796 796 622,800
2022/09/20 801 804 799 804 793,800
2022/09/16 794 799 794 799 466,300
2022/09/15 796 797 791 795 458,600
2022/09/14 798 800 793 793 1,029,800
2022/09/13 804 807 803 805 567,500
2022/09/12 804 805 801 804 469,800
2022/09/09 801 804 796 803 1,119,700
2022/09/08 792 797 792 794 558,400
2022/09/07 797 799 786 788 1,073,200
2022/09/06 795 800 794 798 742,300
2022/09/05 794 795 791 792 408,900
2022/09/02 796 796 792 794 391,400
2022/09/01 794 797 792 793 867,000
2022/08/31 795 797 794 794 635,600
2022/08/30 798 798 794 795 728,000
2022/08/29 798 799 796 796 753,600
2022/08/26 801 804 800 803 334,000
2022/08/25 799 801 796 799 626,200
2022/08/24 802 803 798 800 425,100
2022/08/23 802 804 798 800 446,500
2022/08/22 802 805 801 803 427,300
2022/08/19 805 808 802 807 506,200
2022/08/18 806 806 802 803 326,200
2022/08/17 807 807 803 806 607,500
2022/08/16 808 808 803 804 317,600
2022/08/15 803 805 799 805 478,000
2022/08/12 811 811 799 803 1,153,900
2022/08/10 802 803 796 798 452,500
2022/08/09 800 802 796 797 374,500
2022/08/08 800 803 796 801 495,400
2022/08/05 801 804 799 804 527,700
2022/08/04 799 801 796 800 404,500
2022/08/03 800 800 794 799 712,700
2022/08/02 796 801 795 800 684,700
2022/08/01 805 810 796 799 655,500
2022/07/29 805 805 798 803 537,400
2022/07/28 803 805 793 801 1,344,900
2022/07/27 799 803 797 799 614,700
2022/07/26 804 805 798 799 543,500
2022/07/25 800 805 799 802 557,400
2022/07/22 810 810 804 806 330,600
2022/07/21 806 809 803 809 412,000
2022/07/20 803 806 800 805 461,100
2022/07/19 800 801 794 796 709,700
2022/07/15 805 807 798 798 522,700
2022/07/14 802 809 801 807 362,500
2022/07/13 802 808 802 803 170,800
2022/07/12 813 813 802 803 359,400
2022/07/11 810 815 807 813 534,800
2022/07/08 804 808 801 801 840,000
2022/07/07 805 806 799 802 411,300
2022/07/06 800 803 796 800 522,700
2022/07/05 810 813 806 808 380,500
2022/07/04 801 808 801 806 346,000
2022/07/01 809 809 799 800 601,400
2022/06/30 810 813 803 805 656,500
2022/06/29 813 814 807 810 578,100
2022/06/28 810 816 810 815 379,200
2022/06/27 815 816 811 812 296,000
2022/06/24 811 813 808 810 352,500
2022/06/23 803 811 802 809 395,100
2022/06/22 808 808 800 800 401,500
2022/06/21 802 812 802 807 571,700
2022/06/20 808 808 795 801 603,000
2022/06/17 798 806 797 802 981,800
2022/06/16 811 815 804 804 493,300
2022/06/15 810 814 808 809 330,300
2022/06/14 807 810 804 806 466,400
2022/06/13 810 815 808 813 493,900
2022/06/10 828 828 816 818 645,900
2022/06/09 826 831 823 824 443,700
2022/06/08 822 827 819 824 323,400
2022/06/07 825 829 822 822 315,900
2022/06/06 815 827 814 824 488,300
2022/06/03 822 823 816 819 360,800
2022/06/02 818 823 816 822 297,700
2022/06/01 818 824 818 819 359,700
2022/05/31 835 835 818 818 488,600
2022/05/30 821 836 818 832 786,900
2022/05/27 821 823 813 819 354,400
2022/05/26 815 820 813 815 612,600
2022/05/25 817 817 808 809 429,600
2022/05/24 816 817 811 813 297,700
2022/05/23 813 817 810 812 322,700
2022/05/20 804 812 804 806 357,000
2022/05/19 802 813 802 810 545,000
2022/05/18 827 828 811 814 402,600
2022/05/17 840 840 825 829 372,900
2022/05/16 842 844 831 841 549,000
2022/05/13 824 838 823 836 654,800
2022/05/12 829 832 818 821 467,300
2022/05/11 821 832 820 828 455,100
2022/05/10 811 827 811 824 763,000
2022/05/09 807 815 806 810 438,100
2022/05/06 806 814 802 812 522,300
2022/05/02 801 809 800 806 408,200
2022/04/28 811 816 802 805 654,900
2022/04/27 823 824 811 811 762,500
2022/04/26 831 834 825 828 457,000
2022/04/25 825 836 824 831 521,200
2022/04/22 833 837 831 833 409,500
2022/04/21 837 839 834 835 364,500
2022/04/20 830 837 828 834 333,500
2022/04/19 831 835 827 829 314,000
2022/04/18 818 829 816 827 357,900
2022/04/15 823 828 820 823 279,300
2022/04/14 838 838 828 828 359,500
2022/04/13 837 838 827 836 509,800
2022/04/12 835 840 833 837 500,100
2022/04/11 836 840 832 836 542,700
2022/04/08 835 837 831 835 680,500
2022/04/07 820 832 817 829 591,600
2022/04/06 828 828 823 824 512,500
2022/04/05 826 830 823 827 427,800
2022/04/04 824 828 821 824 312,700
2022/04/01 807 825 807 824 589,800
2022/03/31 807 816 807 807 717,200
2022/03/30 821 824 813 819 861,000
2022/03/29 841 844 836 840 651,100
2022/03/28 848 849 843 845 520,400
2022/03/25 848 848 839 844 643,800
2022/03/24 846 847 835 844 674,200
2022/03/23 861 861 850 856 632,400
2022/03/22 850 855 848 852 610,900
2022/03/18 837 844 832 844 584,300
2022/03/17 838 840 831 838 688,000
2022/03/16 826 833 820 828 711,700
2022/03/15 817 826 813 826 500,300
2022/03/14 818 819 812 815 548,700
2022/03/11 806 811 800 810 987,700
2022/03/10 793 803 790 802 774,800
2022/03/09 778 785 777 779 702,600
2022/03/08 786 794 780 780 753,400
2022/03/07 795 799 791 792 616,700
2022/03/04 801 805 796 800 573,300
2022/03/03 792 805 791 801 533,400
2022/03/02 795 797 790 790 810,500
2022/03/01 810 813 802 805 590,400
2022/02/28 809 811 803 807 529,800
2022/02/25 804 807 799 805 548,800
2022/02/24 805 808 795 799 749,000
2022/02/22 811 813 805 810 470,000
2022/02/21 818 818 813 817 277,000
2022/02/18 815 823 815 820 311,300
2022/02/17 826 826 817 821 326,300
2022/02/16 825 827 822 823 357,500
2022/02/15 818 822 816 816 389,900
2022/02/14 815 822 813 817 544,900
2022/02/10 829 829 822 822 554,500
2022/02/09 829 829 821 821 519,700
2022/02/08 819 827 818 826 427,100
2022/02/07 812 818 811 817 462,600
2022/02/04 801 811 801 809 482,200
2022/02/03 799 809 799 807 394,100
2022/02/02 813 813 803 804 535,900
2022/02/01 798 813 797 810 714,000
2022/01/31 799 801 794 798 483,300
2022/01/28 813 813 799 799 504,300
2022/01/27 811 817 796 802 1,143,600
2022/01/26 800 805 799 800 585,400
2022/01/25 794 795 789 793 792,000
2022/01/24 795 800 795 798 381,800
2022/01/21 794 804 793 803 529,700
2022/01/20 804 806 798 801 590,900
2022/01/19 804 812 801 804 561,700
2022/01/18 819 819 809 810 364,500
2022/01/17 816 819 810 812 263,900
2022/01/14 808 812 800 811 747,300
2022/01/13 819 819 814 818 420,400
2022/01/12 820 823 814 819 473,500
2022/01/11 807 816 806 815 720,800
2022/01/07 799 807 798 805 606,400
2022/01/06 800 805 792 794 562,200
2022/01/05 795 803 792 802 572,900
2022/01/04 795 797 791 794 555,100

このページの先頭へ