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
2026/08/21 1,092 1,114 1,089 1,109 569,700
2026/08/20 1,095 1,097 1,076 1,090 631,100
2026/08/19 1,100 1,108 1,091 1,097 568,400
2026/08/18 1,095 1,110 1,088 1,106 727,300
2026/08/17 1,105 1,105 1,095 1,096 435,100
2026/08/14 1,100 1,120 1,098 1,105 547,300
2026/08/13 1,095 1,108 1,090 1,108 655,500
2026/08/12 1,107 1,108 1,082 1,095 464,200
2026/08/10 1,080 1,101 1,067 1,097 871,600
2026/08/07 1,066 1,082 1,060 1,074 786,900
2026/08/06 1,046 1,064 1,046 1,059 594,700
2026/08/05 1,040 1,048 1,037 1,048 581,400
2026/08/04 1,036 1,043 1,023 1,034 956,200
2026/08/03 1,044 1,049 1,024 1,032 1,011,100
2026/07/31 1,045 1,073 1,042 1,049 998,600
2026/07/30 1,098 1,102 1,043 1,052 1,490,900
2026/07/29 1,090 1,126 1,089 1,105 1,297,500
2026/07/28 1,111 1,113 1,072 1,106 1,975,600
2026/07/27 1,107 1,120 1,102 1,115 804,000
2026/07/24 1,127 1,128 1,107 1,107 1,162,400
2026/07/23 1,121 1,133 1,114 1,123 1,183,800
2026/07/22 1,096 1,116 1,091 1,109 1,447,400
2026/07/21 1,077 1,096 1,073 1,086 954,100
2026/07/17 1,086 1,091 1,058 1,065 1,622,900
2026/07/16 1,090 1,098 1,087 1,095 1,098,300
2026/07/15 1,082 1,086 1,067 1,085 955,900
2026/07/14 1,060 1,082 1,047 1,073 1,218,900
2026/07/13 1,032 1,060 1,031 1,050 1,263,300
2026/07/10 1,010 1,039 1,010 1,035 2,431,300
2026/07/09 995 1,004 991 992 583,900
2026/07/08 995 1,010 991 1,003 1,137,000
2026/07/07 1,000 1,004 987 995 878,300
2026/07/06 989 1,000 987 1,000 700,500
2026/07/03 973 987 967 987 675,400
2026/07/02 969 980 963 969 752,500
2026/07/01 970 978 957 961 729,500
2026/06/30 954 966 950 961 746,100
2026/06/29 959 961 946 954 574,000
2026/06/26 959 966 950 955 609,500
2026/06/25 960 963 956 962 325,100
2026/06/24 960 966 953 957 473,800
2026/06/23 960 966 955 962 551,500
2026/06/22 980 980 953 962 1,201,600
2026/06/19 975 994 970 981 2,245,700
2026/06/18 952 980 951 968 1,110,600
2026/06/17 947 952 943 947 458,700
2026/06/16 948 952 937 942 600,800
2026/06/15 959 964 948 948 468,800
2026/06/12 946 952 943 952 485,400
2026/06/11 938 948 927 946 464,100
2026/06/10 943 953 939 945 534,400
2026/06/09 933 947 932 943 593,500
2026/06/08 925 939 922 931 655,600
2026/06/05 947 955 930 932 519,100
2026/06/04 945 949 937 937 444,300
2026/06/03 959 961 945 948 619,200
2026/06/02 968 975 934 957 1,171,800
2026/06/01 975 982 969 975 736,800
2026/05/29 979 987 972 972 1,941,000
2026/05/28 975 978 965 975 1,736,200
2026/05/27 967 982 958 979 1,497,800
2026/05/26 953 979 947 966 637,400
2026/05/25 980 984 952 959 1,014,900
2026/05/22 975 983 970 980 539,300
2026/05/21 975 997 971 973 1,191,100
2026/05/20 948 982 941 970 1,718,700
2026/05/19 921 950 921 949 1,363,400
2026/05/18 919 920 908 910 767,600
2026/05/15 922 932 920 928 659,300
2026/05/14 926 926 917 920 497,400
2026/05/13 915 931 914 927 681,200
2026/05/12 910 918 906 915 777,900
2026/05/11 911 917 904 908 738,500
2026/05/08 913 918 907 917 676,800
2026/05/07 913 916 907 910 742,600
2026/05/01 925 925 909 909 818,300
2026/04/30 934 935 910 919 1,543,800
2026/04/28 945 953 937 945 757,200
2026/04/27 935 959 931 955 1,009,500
2026/04/24 955 960 936 936 691,900
2026/04/23 958 962 948 954 689,600
2026/04/22 973 975 958 960 499,900
2026/04/21 977 981 969 976 621,900
2026/04/20 985 988 970 975 577,000
2026/04/17 976 987 974 985 835,500
2026/04/16 983 992 972 976 798,500
2026/04/15 974 980 973 980 850,100
2026/04/14 967 970 962 968 450,400
2026/04/13 951 964 950 957 539,700
2026/04/10 969 970 952 954 804,600
2026/04/09 980 983 963 967 962,600
2026/04/08 990 994 975 981 904,900
2026/04/07 976 988 974 980 578,200
2026/04/06 968 978 963 971 560,800
2026/04/03 966 973 965 969 664,200
2026/03/27 984 996 979 987 2,133,100
2026/03/26 1,006 1,006 978 983 1,532,900
2026/03/25 980 1,007 978 1,006 1,678,800
2026/03/24 975 983 963 974 1,324,000
2026/03/23 953 978 945 965 3,057,100
2026/03/19 945 1,003 941 978 3,794,100
2026/03/18 955 959 950 956 861,200
2026/03/17 942 952 942 943 511,800
2026/03/16 940 947 934 938 679,000
2026/03/13 930 946 930 937 763,700
2026/03/12 960 960 939 940 1,098,300
2026/03/11 962 974 961 964 976,600
2026/03/10 951 962 949 958 763,100
2026/03/09 926 950 920 944 1,032,100
2026/03/06 938 957 931 956 773,300
2026/03/05 952 961 940 947 1,284,700
2026/03/04 945 948 907 922 2,010,700
2026/03/03 978 992 963 967 1,823,800
2026/03/02 963 977 941 977 2,286,800
2026/02/27 936 959 935 956 1,315,600
2026/02/26 940 941 931 933 978,200
2026/02/25 928 935 918 928 1,354,200
2026/02/24 932 935 922 925 713,300
2026/02/20 943 943 930 936 685,300
2026/02/19 943 947 929 947 1,104,700
2026/02/18 946 947 937 939 711,300
2026/02/17 944 950 937 938 547,600
2026/02/16 942 943 933 943 749,200
2026/02/13 924 938 919 938 1,008,900
2026/02/12 939 943 926 926 1,274,200
2026/02/10 936 952 934 946 1,218,000
2026/02/09 940 946 931 934 1,123,100
2026/02/06 914 919 911 917 506,100
2026/02/05 925 931 915 917 696,700
2026/02/04 917 928 913 924 641,200
2026/02/03 912 924 911 918 901,900
2026/02/02 917 920 901 905 881,600
2026/01/30 919 923 904 910 1,024,000
2026/01/29 908 929 899 924 1,494,100
2026/01/28 882 924 877 907 2,445,400
2026/01/27 885 888 878 888 578,800
2026/01/26 891 894 887 888 538,500
2026/01/23 893 905 892 899 644,700
2026/01/22 881 898 881 892 556,500
2026/01/21 890 892 877 878 729,900
2026/01/20 902 904 894 899 404,900
2026/01/19 909 909 895 899 577,100
2026/01/16 913 919 905 908 662,900
2026/01/15 900 913 899 910 980,900
2026/01/14 889 896 885 895 714,600
2026/01/13 878 887 878 886 1,152,000
2026/01/09 872 875 868 871 429,500
2026/01/08 870 872 859 867 881,200
2026/01/07 874 878 869 872 637,200
2026/01/06 869 875 868 875 884,300
2026/01/05 852 865 851 865 957,600

このページの先頭へ