8511 日本証券金融(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,580 | 1,598 | 1,574 | 1,589 | 120,800 | 1,589 |
| 2024-05-01 | 1,585 | 1,609 | 1,576 | 1,581 | 145,400 | 1,581 |
| 2024-04-30 | 1,595 | 1,618 | 1,583 | 1,603 | 226,800 | 1,603 |
| 2024-04-26 | 1,550 | 1,592 | 1,534 | 1,587 | 208,500 | 1,587 |
| 2024-04-25 | 1,584 | 1,584 | 1,542 | 1,542 | 157,600 | 1,542 |
| 2024-04-24 | 1,577 | 1,595 | 1,571 | 1,587 | 142,000 | 1,587 |
| 2024-04-23 | 1,574 | 1,584 | 1,547 | 1,565 | 232,500 | 1,565 |
| 2024-04-22 | 1,539 | 1,567 | 1,531 | 1,557 | 151,800 | 1,557 |
| 2024-04-19 | 1,560 | 1,560 | 1,513 | 1,535 | 213,200 | 1,535 |
| 2024-04-18 | 1,544 | 1,575 | 1,540 | 1,563 | 112,400 | 1,563 |
| 2024-04-17 | 1,561 | 1,571 | 1,530 | 1,544 | 214,300 | 1,544 |
| 2024-04-16 | 1,608 | 1,610 | 1,563 | 1,579 | 275,400 | 1,579 |
| 2024-04-15 | 1,604 | 1,620 | 1,601 | 1,620 | 129,200 | 1,620 |
| 2024-04-12 | 1,631 | 1,635 | 1,611 | 1,619 | 106,200 | 1,619 |
| 2024-04-11 | 1,602 | 1,634 | 1,602 | 1,630 | 116,500 | 1,630 |
| 2024-04-10 | 1,616 | 1,645 | 1,610 | 1,619 | 114,900 | 1,619 |
| 2024-04-09 | 1,615 | 1,629 | 1,605 | 1,627 | 117,100 | 1,627 |
| 2024-04-08 | 1,610 | 1,614 | 1,591 | 1,606 | 186,400 | 1,606 |
| 2024-04-05 | 1,602 | 1,614 | 1,571 | 1,596 | 309,900 | 1,596 |
| 2024-04-04 | 1,609 | 1,662 | 1,593 | 1,640 | 304,900 | 1,640 |
| 2024-04-03 | 1,580 | 1,604 | 1,574 | 1,582 | 253,800 | 1,582 |
| 2024-04-02 | 1,632 | 1,637 | 1,594 | 1,598 | 250,800 | 1,598 |
| 2024-04-01 | 1,689 | 1,689 | 1,625 | 1,625 | 213,600 | 1,625 |
| 2024-03-29 | 1,662 | 1,682 | 1,653 | 1,675 | 187,900 | 1,675 |
| 2024-03-28 | 1,712 | 1,733 | 1,662 | 1,665 | 351,200 | 1,665 |
| 2024-03-27 | 1,715 | 1,740 | 1,715 | 1,734 | 312,000 | 1,734 |
| 2024-03-26 | 1,718 | 1,725 | 1,703 | 1,716 | 225,500 | 1,716 |
| 2024-03-25 | 1,698 | 1,732 | 1,683 | 1,706 | 230,900 | 1,706 |
| 2024-03-22 | 1,701 | 1,708 | 1,677 | 1,697 | 291,400 | 1,697 |
| 2024-03-21 | 1,689 | 1,705 | 1,670 | 1,690 | 307,500 | 1,690 |
| 2024-03-19 | 1,630 | 1,675 | 1,623 | 1,665 | 199,100 | 1,665 |
| 2024-03-18 | 1,637 | 1,645 | 1,622 | 1,630 | 150,200 | 1,630 |
| 2024-03-15 | 1,611 | 1,638 | 1,611 | 1,620 | 177,200 | 1,620 |
| 2024-03-14 | 1,626 | 1,636 | 1,608 | 1,622 | 184,100 | 1,622 |
| 2024-03-13 | 1,654 | 1,660 | 1,600 | 1,624 | 209,100 | 1,624 |
| 2024-03-12 | 1,615 | 1,637 | 1,580 | 1,637 | 263,400 | 1,637 |
| 2024-03-11 | 1,650 | 1,668 | 1,614 | 1,634 | 310,500 | 1,634 |
| 2024-03-08 | 1,657 | 1,690 | 1,643 | 1,669 | 397,000 | 1,669 |
| 2024-03-07 | 1,680 | 1,705 | 1,655 | 1,676 | 347,700 | 1,676 |
| 2024-03-06 | 1,651 | 1,692 | 1,641 | 1,668 | 251,000 | 1,668 |
| 2024-03-05 | 1,660 | 1,679 | 1,642 | 1,658 | 205,400 | 1,658 |
| 2024-03-04 | 1,709 | 1,715 | 1,662 | 1,666 | 363,100 | 1,666 |
| 2024-03-01 | 1,630 | 1,684 | 1,630 | 1,682 | 465,300 | 1,682 |
| 2024-02-29 | 1,625 | 1,643 | 1,620 | 1,627 | 389,300 | 1,627 |
| 2024-02-28 | 1,597 | 1,631 | 1,582 | 1,623 | 497,200 | 1,623 |
| 2024-02-27 | 1,593 | 1,642 | 1,586 | 1,598 | 447,800 | 1,598 |
| 2024-02-26 | 1,657 | 1,660 | 1,597 | 1,600 | 444,100 | 1,600 |
| 2024-02-22 | 1,650 | 1,657 | 1,640 | 1,650 | 250,600 | 1,650 |
| 2024-02-21 | 1,635 | 1,645 | 1,616 | 1,635 | 225,400 | 1,635 |
| 2024-02-20 | 1,661 | 1,680 | 1,628 | 1,632 | 276,400 | 1,632 |
| 2024-02-19 | 1,650 | 1,668 | 1,638 | 1,656 | 336,700 | 1,656 |
| 2024-02-16 | 1,654 | 1,695 | 1,651 | 1,670 | 349,300 | 1,670 |
| 2024-02-15 | 1,680 | 1,686 | 1,632 | 1,650 | 288,200 | 1,650 |
| 2024-02-14 | 1,697 | 1,698 | 1,622 | 1,645 | 355,000 | 1,645 |
| 2024-02-13 | 1,630 | 1,693 | 1,602 | 1,679 | 776,000 | 1,679 |
| 2024-02-09 | 1,561 | 1,608 | 1,560 | 1,586 | 411,300 | 1,586 |
| 2024-02-08 | 1,563 | 1,568 | 1,529 | 1,566 | 380,600 | 1,566 |
| 2024-02-07 | 1,568 | 1,576 | 1,554 | 1,562 | 300,200 | 1,562 |
| 2024-02-06 | 1,560 | 1,579 | 1,531 | 1,577 | 546,800 | 1,577 |
| 2024-02-05 | 1,594 | 1,618 | 1,551 | 1,580 | 829,300 | 1,580 |
| 2024-02-02 | 1,573 | 1,594 | 1,562 | 1,571 | 299,100 | 1,571 |
| 2024-02-01 | 1,565 | 1,586 | 1,560 | 1,565 | 266,400 | 1,565 |
| 2024-01-31 | 1,551 | 1,573 | 1,551 | 1,573 | 224,600 | 1,573 |
| 2024-01-30 | 1,648 | 1,656 | 1,552 | 1,556 | 771,900 | 1,556 |
| 2024-01-29 | 1,572 | 1,711 | 1,565 | 1,687 | 680,000 | 1,687 |
| 2024-01-26 | 1,562 | 1,577 | 1,543 | 1,557 | 234,700 | 1,557 |
| 2024-01-25 | 1,518 | 1,573 | 1,517 | 1,565 | 345,100 | 1,565 |
| 2024-01-24 | 1,523 | 1,538 | 1,502 | 1,524 | 338,400 | 1,524 |
| 2024-01-23 | 1,564 | 1,567 | 1,534 | 1,534 | 193,900 | 1,534 |
| 2024-01-22 | 1,538 | 1,569 | 1,531 | 1,566 | 131,600 | 1,566 |
| 2024-01-19 | 1,550 | 1,553 | 1,516 | 1,522 | 154,800 | 1,522 |
| 2024-01-18 | 1,537 | 1,557 | 1,524 | 1,533 | 125,300 | 1,533 |
| 2024-01-17 | 1,554 | 1,578 | 1,537 | 1,537 | 243,600 | 1,537 |
| 2024-01-16 | 1,600 | 1,602 | 1,562 | 1,567 | 203,000 | 1,567 |
| 2024-01-15 | 1,521 | 1,610 | 1,520 | 1,586 | 541,000 | 1,586 |
| 2024-01-12 | 1,560 | 1,565 | 1,504 | 1,510 | 308,700 | 1,510 |
| 2024-01-11 | 1,551 | 1,572 | 1,548 | 1,563 | 249,200 | 1,563 |
| 2024-01-10 | 1,555 | 1,563 | 1,537 | 1,539 | 200,000 | 1,539 |
| 2024-01-09 | 1,548 | 1,578 | 1,548 | 1,558 | 239,300 | 1,558 |
| 2024-01-05 | 1,566 | 1,576 | 1,536 | 1,536 | 170,000 | 1,536 |
| 2024-01-04 | 1,549 | 1,573 | 1,522 | 1,564 | 145,100 | 1,564 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
