8511 日本証券金融(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,630 | 1,658 | 1,629 | 1,644 | 127,900 | 1,644 |
| 2025-05-21 | 1,652 | 1,671 | 1,650 | 1,650 | 128,000 | 1,650 |
| 2025-05-20 | 1,664 | 1,680 | 1,647 | 1,654 | 189,600 | 1,654 |
| 2025-05-19 | 1,655 | 1,676 | 1,647 | 1,664 | 170,200 | 1,664 |
| 2025-05-16 | 1,675 | 1,692 | 1,663 | 1,666 | 354,200 | 1,666 |
| 2025-05-15 | 1,695 | 1,703 | 1,674 | 1,681 | 164,100 | 1,681 |
| 2025-05-14 | 1,708 | 1,724 | 1,690 | 1,711 | 128,100 | 1,711 |
| 2025-05-13 | 1,730 | 1,743 | 1,710 | 1,712 | 139,400 | 1,712 |
| 2025-05-12 | 1,701 | 1,735 | 1,695 | 1,719 | 123,600 | 1,719 |
| 2025-05-09 | 1,673 | 1,703 | 1,670 | 1,701 | 143,000 | 1,701 |
| 2025-05-08 | 1,680 | 1,681 | 1,658 | 1,665 | 133,700 | 1,665 |
| 2025-05-07 | 1,676 | 1,691 | 1,668 | 1,685 | 133,800 | 1,685 |
| 2025-05-02 | 1,698 | 1,698 | 1,670 | 1,676 | 135,500 | 1,676 |
| 2025-05-01 | 1,695 | 1,710 | 1,683 | 1,692 | 150,900 | 1,692 |
| 2025-04-30 | 1,691 | 1,721 | 1,691 | 1,704 | 152,600 | 1,704 |
| 2025-04-28 | 1,696 | 1,717 | 1,687 | 1,691 | 144,500 | 1,691 |
| 2025-04-25 | 1,669 | 1,706 | 1,665 | 1,699 | 192,100 | 1,699 |
| 2025-04-24 | 1,671 | 1,681 | 1,656 | 1,664 | 200,400 | 1,664 |
| 2025-04-23 | 1,683 | 1,685 | 1,657 | 1,663 | 208,000 | 1,663 |
| 2025-04-22 | 1,640 | 1,659 | 1,639 | 1,659 | 67,600 | 1,659 |
| 2025-04-21 | 1,655 | 1,660 | 1,635 | 1,649 | 96,500 | 1,649 |
| 2025-04-18 | 1,654 | 1,660 | 1,641 | 1,654 | 76,200 | 1,654 |
| 2025-04-17 | 1,630 | 1,643 | 1,622 | 1,636 | 54,200 | 1,636 |
| 2025-04-16 | 1,635 | 1,645 | 1,613 | 1,627 | 82,300 | 1,627 |
| 2025-04-15 | 1,649 | 1,650 | 1,630 | 1,630 | 84,600 | 1,630 |
| 2025-04-14 | 1,648 | 1,648 | 1,630 | 1,635 | 89,600 | 1,635 |
| 2025-04-11 | 1,604 | 1,631 | 1,564 | 1,624 | 170,400 | 1,624 |
| 2025-04-10 | 1,687 | 1,687 | 1,640 | 1,642 | 196,700 | 1,642 |
| 2025-04-09 | 1,572 | 1,578 | 1,534 | 1,553 | 241,900 | 1,553 |
| 2025-04-08 | 1,569 | 1,630 | 1,561 | 1,612 | 234,000 | 1,612 |
| 2025-04-07 | 1,476 | 1,543 | 1,456 | 1,510 | 466,100 | 1,510 |
| 2025-04-04 | 1,609 | 1,634 | 1,560 | 1,596 | 354,200 | 1,596 |
| 2025-04-03 | 1,676 | 1,706 | 1,663 | 1,682 | 320,800 | 1,682 |
| 2025-04-02 | 1,769 | 1,770 | 1,730 | 1,752 | 150,900 | 1,752 |
| 2025-04-01 | 1,791 | 1,802 | 1,763 | 1,763 | 141,200 | 1,763 |
| 2025-03-31 | 1,796 | 1,804 | 1,760 | 1,786 | 197,600 | 1,786 |
| 2025-03-28 | 1,810 | 1,851 | 1,810 | 1,821 | 252,000 | 1,821 |
| 2025-03-27 | 1,859 | 1,868 | 1,849 | 1,863 | 272,300 | 1,863 |
| 2025-03-26 | 1,866 | 1,870 | 1,853 | 1,865 | 220,600 | 1,865 |
| 2025-03-25 | 1,855 | 1,869 | 1,845 | 1,862 | 152,600 | 1,862 |
| 2025-03-24 | 1,874 | 1,874 | 1,845 | 1,853 | 169,300 | 1,853 |
| 2025-03-21 | 1,854 | 1,869 | 1,850 | 1,869 | 222,700 | 1,869 |
| 2025-03-19 | 1,835 | 1,872 | 1,835 | 1,854 | 222,200 | 1,854 |
| 2025-03-18 | 1,821 | 1,854 | 1,813 | 1,835 | 236,600 | 1,835 |
| 2025-03-17 | 1,820 | 1,830 | 1,805 | 1,809 | 158,200 | 1,809 |
| 2025-03-14 | 1,799 | 1,820 | 1,799 | 1,808 | 172,900 | 1,808 |
| 2025-03-13 | 1,803 | 1,815 | 1,793 | 1,802 | 222,600 | 1,802 |
| 2025-03-12 | 1,754 | 1,802 | 1,747 | 1,791 | 295,300 | 1,791 |
| 2025-03-11 | 1,731 | 1,751 | 1,715 | 1,747 | 234,800 | 1,747 |
| 2025-03-10 | 1,800 | 1,802 | 1,759 | 1,761 | 183,200 | 1,761 |
| 2025-03-07 | 1,790 | 1,800 | 1,780 | 1,789 | 200,300 | 1,789 |
| 2025-03-06 | 1,801 | 1,816 | 1,801 | 1,811 | 158,200 | 1,811 |
| 2025-03-05 | 1,781 | 1,799 | 1,781 | 1,790 | 154,900 | 1,790 |
| 2025-03-04 | 1,805 | 1,809 | 1,771 | 1,781 | 195,400 | 1,781 |
| 2025-03-03 | 1,800 | 1,816 | 1,799 | 1,803 | 115,300 | 1,803 |
| 2025-02-28 | 1,791 | 1,800 | 1,777 | 1,781 | 200,100 | 1,781 |
| 2025-02-27 | 1,798 | 1,804 | 1,783 | 1,800 | 138,400 | 1,800 |
| 2025-02-26 | 1,779 | 1,805 | 1,776 | 1,794 | 205,300 | 1,794 |
| 2025-02-25 | 1,774 | 1,785 | 1,766 | 1,776 | 196,500 | 1,776 |
| 2025-02-21 | 1,794 | 1,821 | 1,769 | 1,785 | 251,500 | 1,785 |
| 2025-02-20 | 1,795 | 1,812 | 1,778 | 1,794 | 176,100 | 1,794 |
| 2025-02-19 | 1,822 | 1,829 | 1,799 | 1,799 | 190,200 | 1,799 |
| 2025-02-18 | 1,807 | 1,838 | 1,801 | 1,814 | 198,800 | 1,814 |
| 2025-02-17 | 1,880 | 1,880 | 1,822 | 1,829 | 322,600 | 1,829 |
| 2025-02-14 | 1,904 | 1,914 | 1,873 | 1,890 | 197,100 | 1,890 |
| 2025-02-13 | 1,833 | 1,880 | 1,826 | 1,870 | 167,400 | 1,870 |
| 2025-02-12 | 1,826 | 1,835 | 1,813 | 1,823 | 138,800 | 1,823 |
| 2025-02-10 | 1,847 | 1,849 | 1,834 | 1,834 | 100,600 | 1,834 |
| 2025-02-07 | 1,862 | 1,877 | 1,845 | 1,847 | 158,600 | 1,847 |
| 2025-02-06 | 1,877 | 1,887 | 1,860 | 1,867 | 93,300 | 1,867 |
| 2025-02-05 | 1,873 | 1,878 | 1,854 | 1,864 | 146,200 | 1,864 |
| 2025-02-04 | 1,891 | 1,898 | 1,861 | 1,869 | 153,300 | 1,869 |
| 2025-02-03 | 1,905 | 1,905 | 1,871 | 1,877 | 225,000 | 1,877 |
| 2025-01-31 | 1,935 | 1,936 | 1,917 | 1,921 | 176,700 | 1,921 |
| 2025-01-30 | 1,969 | 1,970 | 1,933 | 1,953 | 209,900 | 1,953 |
| 2025-01-29 | 1,988 | 1,993 | 1,971 | 1,971 | 96,300 | 1,971 |
| 2025-01-28 | 1,968 | 1,989 | 1,967 | 1,988 | 87,000 | 1,988 |
| 2025-01-27 | 1,988 | 1,990 | 1,967 | 1,977 | 112,200 | 1,977 |
| 2025-01-24 | 1,971 | 2,001 | 1,967 | 1,967 | 175,600 | 1,967 |
| 2025-01-23 | 1,990 | 1,990 | 1,971 | 1,971 | 120,000 | 1,971 |
| 2025-01-22 | 2,006 | 2,016 | 1,993 | 1,993 | 123,600 | 1,993 |
| 2025-01-21 | 2,008 | 2,014 | 1,993 | 2,006 | 106,400 | 2,006 |
| 2025-01-20 | 1,985 | 2,008 | 1,975 | 2,006 | 137,800 | 2,006 |
| 2025-01-17 | 2,000 | 2,012 | 1,955 | 1,972 | 193,700 | 1,972 |
| 2025-01-16 | 2,031 | 2,057 | 2,006 | 2,006 | 137,100 | 2,006 |
| 2025-01-15 | 2,023 | 2,042 | 1,994 | 2,014 | 188,000 | 2,014 |
| 2025-01-14 | 2,005 | 2,040 | 1,997 | 2,022 | 163,700 | 2,022 |
| 2025-01-10 | 2,050 | 2,056 | 2,002 | 2,002 | 189,200 | 2,002 |
| 2025-01-09 | 2,097 | 2,114 | 2,053 | 2,056 | 176,000 | 2,056 |
| 2025-01-08 | 2,091 | 2,106 | 2,071 | 2,097 | 156,600 | 2,097 |
| 2025-01-07 | 2,057 | 2,125 | 2,049 | 2,091 | 175,700 | 2,091 |
| 2025-01-06 | 2,056 | 2,067 | 2,040 | 2,057 | 150,000 | 2,057 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株