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 |
|---|---|---|---|---|---|
| 2024/05/01 | 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 |