8628 松井証券(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 | 811 | 811 | 804 | 804 | 598,800 | 804 |
| 2024-05-01 | 802 | 815 | 801 | 811 | 823,400 | 811 |
| 2024-04-30 | 814 | 814 | 806 | 808 | 813,200 | 808 |
| 2024-04-26 | 805 | 813 | 804 | 813 | 1,127,300 | 813 |
| 2024-04-25 | 816 | 817 | 804 | 806 | 830,400 | 806 |
| 2024-04-24 | 818 | 821 | 814 | 817 | 661,900 | 817 |
| 2024-04-23 | 818 | 819 | 812 | 814 | 374,700 | 814 |
| 2024-04-22 | 808 | 815 | 806 | 815 | 622,100 | 815 |
| 2024-04-19 | 801 | 804 | 793 | 800 | 989,800 | 800 |
| 2024-04-18 | 791 | 805 | 791 | 800 | 583,900 | 800 |
| 2024-04-17 | 805 | 806 | 791 | 793 | 1,003,000 | 793 |
| 2024-04-16 | 805 | 809 | 803 | 804 | 491,100 | 804 |
| 2024-04-15 | 805 | 810 | 802 | 809 | 699,200 | 809 |
| 2024-04-12 | 810 | 813 | 806 | 809 | 555,500 | 809 |
| 2024-04-11 | 810 | 813 | 808 | 811 | 384,600 | 811 |
| 2024-04-10 | 813 | 818 | 812 | 813 | 394,700 | 813 |
| 2024-04-09 | 815 | 818 | 813 | 816 | 372,900 | 816 |
| 2024-04-08 | 812 | 818 | 810 | 816 | 593,900 | 816 |
| 2024-04-05 | 807 | 811 | 803 | 808 | 763,900 | 808 |
| 2024-04-04 | 813 | 820 | 807 | 813 | 663,300 | 813 |
| 2024-04-03 | 805 | 812 | 800 | 808 | 1,058,800 | 808 |
| 2024-04-02 | 826 | 829 | 817 | 817 | 939,700 | 817 |
| 2024-04-01 | 832 | 833 | 826 | 827 | 900,000 | 827 |
| 2024-03-29 | 832 | 833 | 824 | 826 | 1,101,200 | 826 |
| 2024-03-28 | 832 | 835 | 825 | 825 | 1,865,400 | 825 |
| 2024-03-27 | 869 | 869 | 857 | 859 | 2,038,800 | 859 |
| 2024-03-26 | 865 | 868 | 861 | 866 | 1,078,500 | 866 |
| 2024-03-25 | 874 | 877 | 865 | 865 | 1,498,700 | 865 |
| 2024-03-22 | 871 | 877 | 867 | 873 | 1,180,600 | 873 |
| 2024-03-21 | 872 | 875 | 868 | 871 | 891,500 | 871 |
| 2024-03-19 | 862 | 868 | 860 | 866 | 1,039,700 | 866 |
| 2024-03-18 | 856 | 862 | 854 | 860 | 858,100 | 860 |
| 2024-03-15 | 850 | 854 | 846 | 850 | 1,068,200 | 850 |
| 2024-03-14 | 842 | 850 | 842 | 847 | 530,900 | 847 |
| 2024-03-13 | 852 | 854 | 841 | 842 | 555,800 | 842 |
| 2024-03-12 | 844 | 847 | 837 | 847 | 860,400 | 847 |
| 2024-03-11 | 850 | 854 | 841 | 847 | 941,600 | 847 |
| 2024-03-08 | 850 | 863 | 849 | 856 | 1,063,500 | 856 |
| 2024-03-07 | 850 | 858 | 849 | 854 | 863,000 | 854 |
| 2024-03-06 | 843 | 853 | 840 | 849 | 786,800 | 849 |
| 2024-03-05 | 845 | 848 | 839 | 845 | 733,200 | 845 |
| 2024-03-04 | 855 | 857 | 845 | 845 | 988,600 | 845 |
| 2024-03-01 | 851 | 855 | 850 | 852 | 753,500 | 852 |
| 2024-02-29 | 852 | 854 | 847 | 851 | 687,600 | 851 |
| 2024-02-28 | 845 | 852 | 845 | 851 | 468,100 | 851 |
| 2024-02-27 | 842 | 854 | 842 | 845 | 957,100 | 845 |
| 2024-02-26 | 847 | 849 | 841 | 842 | 682,000 | 842 |
| 2024-02-22 | 851 | 852 | 842 | 843 | 701,000 | 843 |
| 2024-02-21 | 851 | 853 | 845 | 847 | 579,000 | 847 |
| 2024-02-20 | 861 | 864 | 852 | 853 | 977,800 | 853 |
| 2024-02-19 | 841 | 854 | 841 | 854 | 937,400 | 854 |
| 2024-02-16 | 838 | 844 | 837 | 840 | 981,200 | 840 |
| 2024-02-15 | 835 | 839 | 832 | 836 | 612,200 | 836 |
| 2024-02-14 | 835 | 838 | 827 | 834 | 978,300 | 834 |
| 2024-02-13 | 845 | 849 | 834 | 835 | 1,224,800 | 835 |
| 2024-02-09 | 845 | 847 | 839 | 845 | 746,300 | 845 |
| 2024-02-08 | 852 | 852 | 838 | 842 | 1,193,000 | 842 |
| 2024-02-07 | 847 | 854 | 846 | 850 | 945,700 | 850 |
| 2024-02-06 | 845 | 854 | 840 | 852 | 1,187,500 | 852 |
| 2024-02-05 | 840 | 849 | 839 | 845 | 1,329,200 | 845 |
| 2024-02-02 | 832 | 836 | 827 | 834 | 894,200 | 834 |
| 2024-02-01 | 834 | 839 | 831 | 832 | 1,051,400 | 832 |
| 2024-01-31 | 829 | 830 | 823 | 830 | 594,500 | 830 |
| 2024-01-30 | 831 | 832 | 823 | 827 | 847,300 | 827 |
| 2024-01-29 | 822 | 840 | 821 | 832 | 1,664,800 | 832 |
| 2024-01-26 | 827 | 828 | 814 | 821 | 2,244,200 | 821 |
| 2024-01-25 | 803 | 816 | 803 | 814 | 1,192,600 | 814 |
| 2024-01-24 | 807 | 810 | 800 | 805 | 836,900 | 805 |
| 2024-01-23 | 806 | 811 | 805 | 807 | 1,299,800 | 807 |
| 2024-01-22 | 792 | 806 | 791 | 806 | 1,708,100 | 806 |
| 2024-01-19 | 792 | 793 | 787 | 790 | 945,400 | 790 |
| 2024-01-18 | 790 | 793 | 787 | 788 | 716,500 | 788 |
| 2024-01-17 | 791 | 795 | 786 | 787 | 1,236,800 | 787 |
| 2024-01-16 | 794 | 794 | 788 | 789 | 1,190,400 | 789 |
| 2024-01-15 | 779 | 792 | 778 | 787 | 1,567,300 | 787 |
| 2024-01-12 | 783 | 784 | 775 | 776 | 1,158,200 | 776 |
| 2024-01-11 | 781 | 785 | 778 | 782 | 1,776,600 | 782 |
| 2024-01-10 | 777 | 779 | 773 | 777 | 1,163,600 | 777 |
| 2024-01-09 | 764 | 777 | 764 | 777 | 2,537,200 | 777 |
| 2024-01-05 | 750 | 757 | 749 | 756 | 1,450,800 | 756 |
| 2024-01-04 | 736 | 749 | 731 | 746 | 1,476,700 | 746 |
分割・併合履歴 ： [2005-03-28]1株→3株
