8609 (株)岡三証券グループ 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 | 733 | 737 | 728 | 730 | 218,000 | 730 |
| 2024-05-01 | 745 | 746 | 724 | 732 | 691,700 | 732 |
| 2024-04-30 | 745 | 761 | 733 | 757 | 606,100 | 757 |
| 2024-04-26 | 746 | 757 | 728 | 747 | 1,125,300 | 747 |
| 2024-04-25 | 751 | 757 | 744 | 748 | 483,900 | 748 |
| 2024-04-24 | 760 | 760 | 741 | 757 | 724,200 | 757 |
| 2024-04-23 | 761 | 763 | 746 | 750 | 490,100 | 750 |
| 2024-04-22 | 745 | 761 | 744 | 753 | 568,100 | 753 |
| 2024-04-19 | 745 | 748 | 718 | 730 | 715,700 | 730 |
| 2024-04-18 | 740 | 756 | 734 | 751 | 361,200 | 751 |
| 2024-04-17 | 750 | 752 | 736 | 741 | 429,600 | 741 |
| 2024-04-16 | 755 | 761 | 746 | 748 | 469,200 | 748 |
| 2024-04-15 | 760 | 765 | 751 | 765 | 296,200 | 765 |
| 2024-04-12 | 774 | 776 | 765 | 769 | 348,500 | 769 |
| 2024-04-11 | 762 | 771 | 757 | 771 | 387,700 | 771 |
| 2024-04-10 | 768 | 771 | 764 | 769 | 273,200 | 769 |
| 2024-04-09 | 764 | 769 | 760 | 768 | 257,900 | 768 |
| 2024-04-08 | 745 | 766 | 743 | 762 | 693,000 | 762 |
| 2024-04-05 | 748 | 748 | 725 | 736 | 544,300 | 736 |
| 2024-04-04 | 765 | 770 | 754 | 757 | 610,300 | 757 |
| 2024-04-03 | 756 | 773 | 745 | 760 | 600,300 | 760 |
| 2024-04-02 | 780 | 783 | 766 | 767 | 651,500 | 767 |
| 2024-04-01 | 820 | 823 | 778 | 779 | 724,400 | 779 |
| 2024-03-29 | 806 | 818 | 801 | 817 | 571,900 | 817 |
| 2024-03-28 | 809 | 818 | 791 | 805 | 986,700 | 805 |
| 2024-03-27 | 845 | 854 | 836 | 839 | 1,016,700 | 839 |
| 2024-03-26 | 852 | 852 | 835 | 844 | 804,100 | 844 |
| 2024-03-25 | 856 | 868 | 846 | 853 | 703,600 | 853 |
| 2024-03-22 | 850 | 853 | 836 | 849 | 551,900 | 849 |
| 2024-03-21 | 839 | 848 | 833 | 843 | 698,600 | 843 |
| 2024-03-19 | 821 | 827 | 809 | 825 | 600,800 | 825 |
| 2024-03-18 | 806 | 830 | 806 | 825 | 777,300 | 825 |
| 2024-03-15 | 797 | 808 | 787 | 801 | 1,157,900 | 801 |
| 2024-03-14 | 786 | 804 | 777 | 799 | 701,900 | 799 |
| 2024-03-13 | 785 | 791 | 769 | 780 | 445,500 | 780 |
| 2024-03-12 | 766 | 780 | 761 | 777 | 477,300 | 777 |
| 2024-03-11 | 790 | 793 | 762 | 777 | 566,600 | 777 |
| 2024-03-08 | 779 | 810 | 773 | 802 | 763,300 | 802 |
| 2024-03-07 | 799 | 834 | 786 | 794 | 1,248,600 | 794 |
| 2024-03-06 | 787 | 793 | 777 | 789 | 440,500 | 789 |
| 2024-03-05 | 776 | 796 | 769 | 789 | 386,400 | 789 |
| 2024-03-04 | 805 | 807 | 776 | 781 | 587,500 | 781 |
| 2024-03-01 | 781 | 804 | 776 | 799 | 838,100 | 799 |
| 2024-02-29 | 778 | 786 | 767 | 780 | 548,800 | 780 |
| 2024-02-28 | 762 | 788 | 758 | 775 | 875,300 | 775 |
| 2024-02-27 | 738 | 797 | 737 | 762 | 1,878,000 | 762 |
| 2024-02-26 | 743 | 745 | 729 | 742 | 385,500 | 742 |
| 2024-02-22 | 733 | 740 | 722 | 739 | 599,300 | 739 |
| 2024-02-21 | 731 | 736 | 726 | 731 | 425,100 | 731 |
| 2024-02-20 | 753 | 760 | 722 | 731 | 852,700 | 731 |
| 2024-02-19 | 705 | 757 | 705 | 753 | 1,559,200 | 753 |
| 2024-02-16 | 682 | 719 | 681 | 708 | 1,128,700 | 708 |
| 2024-02-15 | 685 | 686 | 671 | 672 | 363,800 | 672 |
| 2024-02-14 | 680 | 682 | 669 | 678 | 446,100 | 678 |
| 2024-02-13 | 678 | 687 | 671 | 683 | 672,700 | 683 |
| 2024-02-09 | 692 | 694 | 670 | 675 | 985,800 | 675 |
| 2024-02-08 | 705 | 707 | 695 | 698 | 549,600 | 698 |
| 2024-02-07 | 697 | 709 | 689 | 705 | 487,500 | 705 |
| 2024-02-06 | 685 | 708 | 676 | 702 | 701,600 | 702 |
| 2024-02-05 | 695 | 699 | 687 | 687 | 581,800 | 687 |
| 2024-02-02 | 710 | 710 | 688 | 691 | 646,300 | 691 |
| 2024-02-01 | 715 | 726 | 701 | 704 | 801,700 | 704 |
| 2024-01-31 | 732 | 743 | 711 | 726 | 1,184,900 | 726 |
| 2024-01-30 | 756 | 759 | 739 | 741 | 665,300 | 741 |
| 2024-01-29 | 741 | 758 | 741 | 757 | 475,800 | 757 |
| 2024-01-26 | 757 | 757 | 734 | 737 | 564,100 | 737 |
| 2024-01-25 | 744 | 767 | 744 | 757 | 763,100 | 757 |
| 2024-01-24 | 746 | 749 | 740 | 743 | 422,500 | 743 |
| 2024-01-23 | 760 | 765 | 746 | 746 | 422,100 | 746 |
| 2024-01-22 | 738 | 759 | 735 | 759 | 715,100 | 759 |
| 2024-01-19 | 741 | 742 | 726 | 735 | 356,600 | 735 |
| 2024-01-18 | 733 | 739 | 728 | 733 | 283,500 | 733 |
| 2024-01-17 | 740 | 759 | 732 | 734 | 730,000 | 734 |
| 2024-01-16 | 746 | 746 | 730 | 740 | 402,900 | 740 |
| 2024-01-15 | 718 | 745 | 717 | 741 | 527,400 | 741 |
| 2024-01-12 | 754 | 757 | 720 | 720 | 825,300 | 720 |
| 2024-01-11 | 740 | 760 | 740 | 751 | 1,111,200 | 751 |
| 2024-01-10 | 740 | 740 | 726 | 731 | 609,600 | 731 |
| 2024-01-09 | 712 | 746 | 711 | 740 | 1,316,800 | 740 |
| 2024-01-05 | 699 | 714 | 698 | 708 | 607,900 | 708 |
| 2024-01-04 | 680 | 697 | 673 | 693 | 393,500 | 693 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-09-27]1株→1.03株 [1987-09-26]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.1株 [1983-09-27]1株→1.05株
