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 |
|---|---|---|---|---|---|
| 2024/12/30 | 816 | 820 | 812 | 816 | 306,800 |
| 2024/12/27 | 814 | 816 | 809 | 816 | 452,100 |
| 2024/12/26 | 805 | 810 | 805 | 810 | 431,200 |
| 2024/12/25 | 810 | 810 | 803 | 807 | 313,200 |
| 2024/12/24 | 807 | 808 | 806 | 806 | 211,900 |
| 2024/12/23 | 807 | 810 | 807 | 807 | 223,600 |
| 2024/12/20 | 812 | 813 | 806 | 806 | 342,000 |
| 2024/12/19 | 806 | 812 | 803 | 811 | 307,700 |
| 2024/12/18 | 818 | 820 | 811 | 811 | 301,100 |
| 2024/12/17 | 823 | 825 | 818 | 820 | 306,500 |
| 2024/12/16 | 825 | 826 | 821 | 821 | 231,700 |
| 2024/12/13 | 822 | 828 | 822 | 822 | 308,700 |
| 2024/12/12 | 832 | 833 | 828 | 831 | 300,200 |
| 2024/12/11 | 830 | 831 | 825 | 830 | 284,700 |
| 2024/12/10 | 834 | 834 | 827 | 828 | 268,900 |
| 2024/12/09 | 827 | 833 | 823 | 833 | 311,700 |
| 2024/12/06 | 833 | 834 | 821 | 825 | 255,100 |
| 2024/12/05 | 830 | 835 | 827 | 835 | 495,900 |
| 2024/12/04 | 826 | 827 | 820 | 827 | 432,200 |
| 2024/12/03 | 818 | 825 | 817 | 825 | 706,800 |
| 2024/12/02 | 812 | 816 | 808 | 816 | 607,500 |
| 2024/11/29 | 818 | 818 | 812 | 813 | 254,500 |
| 2024/11/28 | 817 | 819 | 813 | 818 | 364,000 |
| 2024/11/27 | 825 | 826 | 811 | 818 | 717,900 |
| 2024/11/26 | 830 | 830 | 822 | 825 | 469,400 |
| 2024/11/25 | 835 | 836 | 831 | 834 | 578,800 |
| 2024/11/22 | 835 | 837 | 830 | 830 | 320,600 |
| 2024/11/21 | 832 | 839 | 832 | 835 | 275,900 |
| 2024/11/20 | 837 | 837 | 828 | 831 | 393,700 |
| 2024/11/19 | 831 | 837 | 829 | 837 | 247,500 |
| 2024/11/18 | 827 | 831 | 822 | 831 | 224,900 |
| 2024/11/15 | 833 | 833 | 824 | 824 | 424,300 |
| 2024/11/14 | 843 | 844 | 832 | 834 | 402,600 |
| 2024/11/13 | 847 | 849 | 842 | 844 | 597,700 |
| 2024/11/12 | 842 | 848 | 840 | 847 | 647,500 |
| 2024/11/11 | 838 | 840 | 834 | 840 | 361,500 |
| 2024/11/08 | 839 | 842 | 837 | 841 | 586,600 |
| 2024/11/07 | 829 | 839 | 829 | 839 | 1,011,900 |
| 2024/11/06 | 819 | 828 | 818 | 821 | 665,600 |
| 2024/11/05 | 818 | 820 | 812 | 820 | 475,900 |
| 2024/11/01 | 816 | 818 | 811 | 816 | 707,000 |
| 2024/10/31 | 817 | 825 | 816 | 825 | 950,800 |
| 2024/10/30 | 811 | 818 | 806 | 818 | 4,771,500 |
| 2024/10/29 | 788 | 811 | 787 | 806 | 1,120,600 |
| 2024/10/28 | 779 | 788 | 776 | 786 | 794,100 |
| 2024/10/25 | 784 | 784 | 777 | 780 | 513,400 |
| 2024/10/24 | 786 | 790 | 783 | 785 | 473,100 |
| 2024/10/23 | 790 | 793 | 786 | 788 | 701,200 |
| 2024/10/22 | 800 | 800 | 793 | 796 | 476,300 |
| 2024/10/21 | 805 | 805 | 798 | 801 | 309,900 |
| 2024/10/18 | 805 | 808 | 803 | 805 | 375,800 |
| 2024/10/17 | 803 | 803 | 800 | 802 | 224,800 |
| 2024/10/16 | 802 | 808 | 797 | 799 | 523,800 |
| 2024/10/15 | 799 | 804 | 796 | 804 | 565,900 |
| 2024/10/11 | 800 | 802 | 795 | 797 | 340,300 |
| 2024/10/10 | 799 | 805 | 798 | 803 | 565,300 |
| 2024/10/09 | 800 | 800 | 796 | 798 | 445,600 |
| 2024/10/08 | 799 | 801 | 794 | 797 | 612,100 |
| 2024/10/07 | 797 | 801 | 794 | 800 | 700,800 |
| 2024/10/04 | 791 | 795 | 791 | 793 | 523,900 |
| 2024/10/03 | 785 | 789 | 783 | 789 | 515,200 |
| 2024/10/02 | 782 | 783 | 778 | 778 | 557,900 |
| 2024/10/01 | 780 | 787 | 777 | 786 | 486,600 |
| 2024/09/30 | 780 | 788 | 775 | 782 | 1,073,600 |
| 2024/09/27 | 786 | 798 | 785 | 794 | 994,200 |
| 2024/09/26 | 801 | 806 | 799 | 805 | 1,490,100 |
| 2024/09/25 | 804 | 806 | 796 | 800 | 783,200 |
| 2024/09/24 | 814 | 815 | 806 | 806 | 585,700 |
| 2024/09/20 | 812 | 816 | 808 | 809 | 655,500 |
| 2024/09/19 | 807 | 810 | 804 | 809 | 406,400 |
| 2024/09/18 | 812 | 812 | 800 | 801 | 459,700 |
| 2024/09/17 | 818 | 821 | 801 | 806 | 560,000 |
| 2024/09/13 | 816 | 820 | 812 | 813 | 519,400 |
| 2024/09/12 | 815 | 826 | 813 | 817 | 1,019,500 |
| 2024/09/11 | 806 | 811 | 805 | 809 | 794,200 |
| 2024/09/10 | 804 | 814 | 803 | 806 | 728,400 |
| 2024/09/09 | 790 | 799 | 786 | 798 | 701,500 |
| 2024/09/06 | 803 | 804 | 796 | 800 | 410,200 |
| 2024/09/05 | 797 | 809 | 796 | 803 | 725,800 |
| 2024/09/04 | 802 | 803 | 794 | 797 | 805,300 |
| 2024/09/03 | 807 | 811 | 805 | 805 | 411,400 |
| 2024/09/02 | 807 | 809 | 803 | 807 | 389,200 |
| 2024/08/30 | 806 | 808 | 803 | 807 | 384,500 |
| 2024/08/29 | 807 | 807 | 800 | 806 | 367,800 |
| 2024/08/28 | 797 | 809 | 795 | 808 | 542,800 |
| 2024/08/27 | 792 | 796 | 791 | 794 | 230,800 |
| 2024/08/26 | 799 | 799 | 788 | 790 | 531,700 |
| 2024/08/23 | 801 | 804 | 798 | 799 | 342,400 |
| 2024/08/22 | 800 | 804 | 797 | 804 | 319,700 |
| 2024/08/21 | 800 | 805 | 797 | 798 | 321,800 |
| 2024/08/20 | 795 | 805 | 795 | 804 | 346,800 |
| 2024/08/19 | 797 | 797 | 789 | 794 | 514,000 |
| 2024/08/16 | 801 | 802 | 795 | 796 | 620,600 |
| 2024/08/15 | 786 | 795 | 785 | 791 | 364,800 |
| 2024/08/14 | 780 | 788 | 776 | 781 | 500,800 |
| 2024/08/13 | 770 | 782 | 769 | 779 | 489,200 |
| 2024/08/09 | 781 | 781 | 761 | 767 | 801,400 |
| 2024/08/08 | 767 | 776 | 764 | 769 | 653,600 |
| 2024/08/07 | 750 | 785 | 746 | 775 | 1,330,800 |
| 2024/08/06 | 754 | 779 | 739 | 757 | 1,263,400 |
| 2024/08/05 | 779 | 781 | 716 | 724 | 2,384,900 |
| 2024/08/02 | 810 | 810 | 796 | 797 | 1,058,700 |
| 2024/08/01 | 836 | 837 | 820 | 825 | 675,200 |
| 2024/07/31 | 838 | 846 | 837 | 845 | 392,700 |
| 2024/07/30 | 846 | 850 | 839 | 841 | 510,700 |
| 2024/07/29 | 827 | 850 | 818 | 847 | 858,500 |
| 2024/07/26 | 823 | 826 | 815 | 818 | 555,500 |
| 2024/07/25 | 819 | 826 | 817 | 820 | 570,400 |
| 2024/07/24 | 846 | 847 | 832 | 832 | 437,300 |
| 2024/07/23 | 840 | 851 | 839 | 848 | 486,700 |
| 2024/07/22 | 837 | 843 | 835 | 843 | 435,000 |
| 2024/07/19 | 845 | 845 | 835 | 837 | 409,800 |
| 2024/07/18 | 848 | 854 | 845 | 846 | 401,900 |
| 2024/07/17 | 855 | 855 | 848 | 848 | 279,800 |
| 2024/07/16 | 852 | 855 | 851 | 853 | 378,600 |
| 2024/07/12 | 845 | 852 | 842 | 850 | 582,500 |
| 2024/07/11 | 846 | 848 | 843 | 845 | 295,200 |
| 2024/07/10 | 846 | 850 | 842 | 842 | 414,700 |
| 2024/07/09 | 844 | 848 | 838 | 846 | 325,100 |
| 2024/07/08 | 846 | 848 | 842 | 846 | 335,900 |
| 2024/07/05 | 848 | 851 | 846 | 846 | 633,400 |
| 2024/07/04 | 843 | 848 | 842 | 848 | 333,400 |
| 2024/07/03 | 832 | 847 | 832 | 846 | 575,000 |
| 2024/07/02 | 836 | 838 | 829 | 835 | 636,500 |
| 2024/07/01 | 840 | 841 | 821 | 830 | 643,500 |
| 2024/06/28 | 846 | 847 | 836 | 840 | 363,100 |
| 2024/06/27 | 846 | 848 | 843 | 844 | 304,700 |
| 2024/06/26 | 840 | 847 | 837 | 846 | 655,800 |
| 2024/06/25 | 838 | 841 | 836 | 840 | 489,400 |
| 2024/06/24 | 840 | 843 | 829 | 833 | 502,800 |
| 2024/06/21 | 840 | 841 | 831 | 835 | 758,000 |
| 2024/06/20 | 825 | 835 | 824 | 835 | 921,500 |
| 2024/06/19 | 813 | 826 | 812 | 825 | 1,088,100 |
| 2024/06/18 | 800 | 814 | 800 | 814 | 868,600 |
| 2024/06/17 | 803 | 803 | 797 | 797 | 650,400 |
| 2024/06/14 | 804 | 804 | 800 | 801 | 413,500 |
| 2024/06/13 | 803 | 805 | 801 | 802 | 322,500 |
| 2024/06/12 | 809 | 811 | 803 | 803 | 335,300 |
| 2024/06/11 | 811 | 813 | 809 | 810 | 384,900 |
| 2024/06/10 | 810 | 813 | 807 | 811 | 299,800 |
| 2024/06/07 | 808 | 809 | 806 | 809 | 249,300 |
| 2024/06/06 | 809 | 810 | 805 | 807 | 256,900 |
| 2024/06/05 | 810 | 810 | 805 | 809 | 265,900 |
| 2024/06/04 | 812 | 813 | 809 | 812 | 426,300 |
| 2024/06/03 | 809 | 812 | 807 | 809 | 556,700 |
| 2024/05/31 | 800 | 808 | 800 | 808 | 576,600 |
| 2024/05/30 | 798 | 804 | 794 | 800 | 441,400 |
| 2024/05/29 | 804 | 806 | 799 | 800 | 439,800 |
| 2024/05/28 | 808 | 809 | 805 | 805 | 271,700 |
| 2024/05/27 | 805 | 808 | 801 | 806 | 351,100 |
| 2024/05/24 | 804 | 808 | 803 | 805 | 267,100 |
| 2024/05/23 | 811 | 815 | 808 | 811 | 373,100 |
| 2024/05/22 | 811 | 818 | 809 | 815 | 343,700 |
| 2024/05/21 | 815 | 818 | 810 | 812 | 337,600 |
| 2024/05/20 | 809 | 818 | 808 | 815 | 565,200 |
| 2024/05/17 | 805 | 809 | 803 | 809 | 405,800 |
| 2024/05/16 | 802 | 807 | 800 | 806 | 496,000 |
| 2024/05/15 | 807 | 809 | 802 | 802 | 601,200 |
| 2024/05/14 | 806 | 807 | 804 | 806 | 507,100 |
| 2024/05/13 | 805 | 809 | 804 | 807 | 396,700 |
| 2024/05/10 | 806 | 809 | 805 | 805 | 392,500 |
| 2024/05/09 | 807 | 808 | 804 | 806 | 346,700 |
| 2024/05/08 | 804 | 811 | 803 | 807 | 637,800 |
| 2024/05/07 | 810 | 811 | 805 | 806 | 553,400 |
| 2024/05/02 | 811 | 811 | 804 | 804 | 598,800 |
| 2024/05/01 | 802 | 815 | 801 | 811 | 823,400 |
| 2024/04/30 | 814 | 814 | 806 | 808 | 813,200 |
| 2024/04/26 | 805 | 813 | 804 | 813 | 1,127,300 |
| 2024/04/25 | 816 | 817 | 804 | 806 | 830,400 |
| 2024/04/24 | 818 | 821 | 814 | 817 | 661,900 |
| 2024/04/23 | 818 | 819 | 812 | 814 | 374,700 |
| 2024/04/22 | 808 | 815 | 806 | 815 | 622,100 |
| 2024/04/19 | 801 | 804 | 793 | 800 | 989,800 |
| 2024/04/18 | 791 | 805 | 791 | 800 | 583,900 |
| 2024/04/17 | 805 | 806 | 791 | 793 | 1,003,000 |
| 2024/04/16 | 805 | 809 | 803 | 804 | 491,100 |
| 2024/04/15 | 805 | 810 | 802 | 809 | 699,200 |
| 2024/04/12 | 810 | 813 | 806 | 809 | 555,500 |
| 2024/04/11 | 810 | 813 | 808 | 811 | 384,600 |
| 2024/04/10 | 813 | 818 | 812 | 813 | 394,700 |
| 2024/04/09 | 815 | 818 | 813 | 816 | 372,900 |
| 2024/04/08 | 812 | 818 | 810 | 816 | 593,900 |
| 2024/04/05 | 807 | 811 | 803 | 808 | 763,900 |
| 2024/04/04 | 813 | 820 | 807 | 813 | 663,300 |
| 2024/04/03 | 805 | 812 | 800 | 808 | 1,058,800 |
| 2024/04/02 | 826 | 829 | 817 | 817 | 939,700 |
| 2024/04/01 | 832 | 833 | 826 | 827 | 900,000 |
| 2024/03/29 | 832 | 833 | 824 | 826 | 1,101,200 |
| 2024/03/28 | 832 | 835 | 825 | 825 | 1,865,400 |
| 2024/03/27 | 869 | 869 | 857 | 859 | 2,038,800 |
| 2024/03/26 | 865 | 868 | 861 | 866 | 1,078,500 |
| 2024/03/25 | 874 | 877 | 865 | 865 | 1,498,700 |
| 2024/03/22 | 871 | 877 | 867 | 873 | 1,180,600 |
| 2024/03/21 | 872 | 875 | 868 | 871 | 891,500 |
| 2024/03/19 | 862 | 868 | 860 | 866 | 1,039,700 |
| 2024/03/18 | 856 | 862 | 854 | 860 | 858,100 |
| 2024/03/15 | 850 | 854 | 846 | 850 | 1,068,200 |
| 2024/03/14 | 842 | 850 | 842 | 847 | 530,900 |
| 2024/03/13 | 852 | 854 | 841 | 842 | 555,800 |
| 2024/03/12 | 844 | 847 | 837 | 847 | 860,400 |
| 2024/03/11 | 850 | 854 | 841 | 847 | 941,600 |
| 2024/03/08 | 850 | 863 | 849 | 856 | 1,063,500 |
| 2024/03/07 | 850 | 858 | 849 | 854 | 863,000 |
| 2024/03/06 | 843 | 853 | 840 | 849 | 786,800 |
| 2024/03/05 | 845 | 848 | 839 | 845 | 733,200 |
| 2024/03/04 | 855 | 857 | 845 | 845 | 988,600 |
| 2024/03/01 | 851 | 855 | 850 | 852 | 753,500 |
| 2024/02/29 | 852 | 854 | 847 | 851 | 687,600 |
| 2024/02/28 | 845 | 852 | 845 | 851 | 468,100 |
| 2024/02/27 | 842 | 854 | 842 | 845 | 957,100 |
| 2024/02/26 | 847 | 849 | 841 | 842 | 682,000 |
| 2024/02/22 | 851 | 852 | 842 | 843 | 701,000 |
| 2024/02/21 | 851 | 853 | 845 | 847 | 579,000 |
| 2024/02/20 | 861 | 864 | 852 | 853 | 977,800 |
| 2024/02/19 | 841 | 854 | 841 | 854 | 937,400 |
| 2024/02/16 | 838 | 844 | 837 | 840 | 981,200 |
| 2024/02/15 | 835 | 839 | 832 | 836 | 612,200 |
| 2024/02/14 | 835 | 838 | 827 | 834 | 978,300 |
| 2024/02/13 | 845 | 849 | 834 | 835 | 1,224,800 |
| 2024/02/09 | 845 | 847 | 839 | 845 | 746,300 |
| 2024/02/08 | 852 | 852 | 838 | 842 | 1,193,000 |
| 2024/02/07 | 847 | 854 | 846 | 850 | 945,700 |
| 2024/02/06 | 845 | 854 | 840 | 852 | 1,187,500 |
| 2024/02/05 | 840 | 849 | 839 | 845 | 1,329,200 |
| 2024/02/02 | 832 | 836 | 827 | 834 | 894,200 |
| 2024/02/01 | 834 | 839 | 831 | 832 | 1,051,400 |
| 2024/01/31 | 829 | 830 | 823 | 830 | 594,500 |
| 2024/01/30 | 831 | 832 | 823 | 827 | 847,300 |
| 2024/01/29 | 822 | 840 | 821 | 832 | 1,664,800 |
| 2024/01/26 | 827 | 828 | 814 | 821 | 2,244,200 |
| 2024/01/25 | 803 | 816 | 803 | 814 | 1,192,600 |
| 2024/01/24 | 807 | 810 | 800 | 805 | 836,900 |
| 2024/01/23 | 806 | 811 | 805 | 807 | 1,299,800 |
| 2024/01/22 | 792 | 806 | 791 | 806 | 1,708,100 |
| 2024/01/19 | 792 | 793 | 787 | 790 | 945,400 |
| 2024/01/18 | 790 | 793 | 787 | 788 | 716,500 |
| 2024/01/17 | 791 | 795 | 786 | 787 | 1,236,800 |
| 2024/01/16 | 794 | 794 | 788 | 789 | 1,190,400 |
| 2024/01/15 | 779 | 792 | 778 | 787 | 1,567,300 |
| 2024/01/12 | 783 | 784 | 775 | 776 | 1,158,200 |
| 2024/01/11 | 781 | 785 | 778 | 782 | 1,776,600 |
| 2024/01/10 | 777 | 779 | 773 | 777 | 1,163,600 |
| 2024/01/09 | 764 | 777 | 764 | 777 | 2,537,200 |
| 2024/01/05 | 750 | 757 | 749 | 756 | 1,450,800 |
| 2024/01/04 | 736 | 749 | 731 | 746 | 1,476,700 |