8613 丸三証券(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 | 1,015 | 1,017 | 997 | 998 | 439,900 | 998 |
| 2024-05-01 | 1,010 | 1,021 | 1,005 | 1,010 | 297,000 | 1,010 |
| 2024-04-30 | 1,020 | 1,043 | 1,009 | 1,018 | 710,000 | 1,018 |
| 2024-04-26 | 1,012 | 1,016 | 994 | 1,010 | 591,700 | 1,010 |
| 2024-04-25 | 1,033 | 1,033 | 1,006 | 1,006 | 466,000 | 1,006 |
| 2024-04-24 | 1,043 | 1,043 | 1,029 | 1,042 | 258,600 | 1,042 |
| 2024-04-23 | 1,030 | 1,045 | 1,024 | 1,029 | 282,800 | 1,029 |
| 2024-04-22 | 1,029 | 1,035 | 1,019 | 1,028 | 272,300 | 1,028 |
| 2024-04-19 | 1,046 | 1,048 | 999 | 1,017 | 601,800 | 1,017 |
| 2024-04-18 | 1,014 | 1,052 | 1,008 | 1,049 | 344,700 | 1,049 |
| 2024-04-17 | 1,035 | 1,044 | 1,020 | 1,020 | 307,600 | 1,020 |
| 2024-04-16 | 1,050 | 1,065 | 1,026 | 1,039 | 622,000 | 1,039 |
| 2024-04-15 | 1,028 | 1,038 | 1,018 | 1,035 | 248,100 | 1,035 |
| 2024-04-12 | 1,035 | 1,045 | 1,031 | 1,040 | 259,300 | 1,040 |
| 2024-04-11 | 1,037 | 1,039 | 1,028 | 1,035 | 216,000 | 1,035 |
| 2024-04-10 | 1,025 | 1,041 | 1,025 | 1,037 | 286,900 | 1,037 |
| 2024-04-09 | 1,028 | 1,040 | 1,028 | 1,032 | 294,300 | 1,032 |
| 2024-04-08 | 1,016 | 1,026 | 1,011 | 1,025 | 391,000 | 1,025 |
| 2024-04-05 | 1,013 | 1,020 | 1,003 | 1,016 | 461,800 | 1,016 |
| 2024-04-04 | 1,039 | 1,040 | 1,023 | 1,031 | 302,600 | 1,031 |
| 2024-04-03 | 1,021 | 1,038 | 1,010 | 1,028 | 462,500 | 1,028 |
| 2024-04-02 | 1,036 | 1,050 | 1,029 | 1,033 | 447,000 | 1,033 |
| 2024-04-01 | 1,080 | 1,081 | 1,039 | 1,039 | 578,800 | 1,039 |
| 2024-03-29 | 1,078 | 1,087 | 1,070 | 1,079 | 478,300 | 1,079 |
| 2024-03-28 | 1,087 | 1,088 | 1,063 | 1,068 | 1,123,600 | 1,068 |
| 2024-03-27 | 1,147 | 1,152 | 1,132 | 1,141 | 1,454,100 | 1,141 |
| 2024-03-26 | 1,172 | 1,175 | 1,138 | 1,141 | 1,223,200 | 1,141 |
| 2024-03-25 | 1,159 | 1,185 | 1,149 | 1,170 | 1,241,500 | 1,170 |
| 2024-03-22 | 1,160 | 1,172 | 1,148 | 1,155 | 898,700 | 1,155 |
| 2024-03-21 | 1,150 | 1,163 | 1,140 | 1,150 | 935,100 | 1,150 |
| 2024-03-19 | 1,114 | 1,135 | 1,106 | 1,134 | 1,054,900 | 1,134 |
| 2024-03-18 | 1,090 | 1,140 | 1,065 | 1,114 | 2,556,200 | 1,114 |
| 2024-03-15 | 1,016 | 1,019 | 995 | 1,000 | 462,000 | 1,000 |
| 2024-03-14 | 1,010 | 1,026 | 997 | 1,015 | 499,900 | 1,015 |
| 2024-03-13 | 1,011 | 1,014 | 988 | 999 | 313,000 | 999 |
| 2024-03-12 | 999 | 1,002 | 984 | 996 | 346,200 | 996 |
| 2024-03-11 | 1,004 | 1,015 | 994 | 1,006 | 341,700 | 1,006 |
| 2024-03-08 | 1,008 | 1,026 | 999 | 1,017 | 331,100 | 1,017 |
| 2024-03-07 | 1,027 | 1,051 | 1,009 | 1,015 | 562,900 | 1,015 |
| 2024-03-06 | 1,034 | 1,037 | 1,019 | 1,034 | 237,800 | 1,034 |
| 2024-03-05 | 1,024 | 1,039 | 1,014 | 1,025 | 303,700 | 1,025 |
| 2024-03-04 | 1,067 | 1,067 | 1,017 | 1,019 | 521,000 | 1,019 |
| 2024-03-01 | 1,040 | 1,066 | 1,034 | 1,064 | 589,800 | 1,064 |
| 2024-02-29 | 1,027 | 1,043 | 1,026 | 1,041 | 572,500 | 1,041 |
| 2024-02-28 | 996 | 1,033 | 990 | 1,032 | 580,200 | 1,032 |
| 2024-02-27 | 967 | 1,018 | 966 | 1,000 | 923,500 | 1,000 |
| 2024-02-26 | 977 | 977 | 964 | 967 | 238,200 | 967 |
| 2024-02-22 | 981 | 981 | 962 | 969 | 202,300 | 969 |
| 2024-02-21 | 970 | 975 | 962 | 966 | 220,900 | 966 |
| 2024-02-20 | 989 | 992 | 969 | 973 | 401,700 | 973 |
| 2024-02-19 | 960 | 983 | 957 | 983 | 365,900 | 983 |
| 2024-02-16 | 921 | 966 | 921 | 960 | 984,000 | 960 |
| 2024-02-15 | 927 | 930 | 918 | 918 | 209,900 | 918 |
| 2024-02-14 | 929 | 929 | 912 | 922 | 244,800 | 922 |
| 2024-02-13 | 928 | 933 | 923 | 928 | 247,900 | 928 |
| 2024-02-09 | 937 | 939 | 917 | 917 | 253,700 | 917 |
| 2024-02-08 | 920 | 943 | 908 | 937 | 522,000 | 937 |
| 2024-02-07 | 924 | 930 | 919 | 922 | 255,000 | 922 |
| 2024-02-06 | 911 | 930 | 908 | 924 | 344,500 | 924 |
| 2024-02-05 | 930 | 930 | 911 | 914 | 258,300 | 914 |
| 2024-02-02 | 928 | 928 | 910 | 920 | 444,500 | 920 |
| 2024-02-01 | 941 | 961 | 928 | 928 | 765,800 | 928 |
| 2024-01-31 | 928 | 945 | 920 | 945 | 811,800 | 945 |
| 2024-01-30 | 898 | 953 | 886 | 943 | 2,019,700 | 943 |
| 2024-01-29 | 885 | 897 | 884 | 892 | 386,000 | 892 |
| 2024-01-26 | 890 | 893 | 878 | 879 | 392,900 | 879 |
| 2024-01-25 | 877 | 894 | 876 | 893 | 609,900 | 893 |
| 2024-01-24 | 881 | 883 | 872 | 875 | 513,200 | 875 |
| 2024-01-23 | 883 | 884 | 872 | 877 | 362,600 | 877 |
| 2024-01-22 | 875 | 885 | 874 | 878 | 394,700 | 878 |
| 2024-01-19 | 898 | 898 | 868 | 873 | 1,127,100 | 873 |
| 2024-01-18 | 891 | 900 | 891 | 897 | 245,500 | 897 |
| 2024-01-17 | 901 | 909 | 889 | 890 | 661,500 | 890 |
| 2024-01-16 | 900 | 901 | 892 | 893 | 392,000 | 893 |
| 2024-01-15 | 875 | 907 | 870 | 903 | 898,000 | 903 |
| 2024-01-12 | 894 | 895 | 866 | 869 | 650,400 | 869 |
| 2024-01-11 | 879 | 898 | 878 | 892 | 789,300 | 892 |
| 2024-01-10 | 876 | 879 | 865 | 874 | 523,300 | 874 |
| 2024-01-09 | 873 | 885 | 870 | 873 | 743,900 | 873 |
| 2024-01-05 | 855 | 862 | 853 | 860 | 457,400 | 860 |
| 2024-01-04 | 843 | 854 | 835 | 851 | 321,400 | 851 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-09-27]1株→1.1株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株
