8609 (株)岡三証券グループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 619 | 624 | 593 | 606 | 1,220,500 | 606 |
| 2025-04-03 | 623 | 642 | 617 | 641 | 821,800 | 641 |
| 2025-04-02 | 667 | 668 | 656 | 660 | 338,200 | 660 |
| 2025-04-01 | 671 | 674 | 662 | 664 | 525,200 | 664 |
| 2025-03-31 | 668 | 670 | 657 | 663 | 676,300 | 663 |
| 2025-03-28 | 695 | 704 | 689 | 698 | 979,000 | 698 |
| 2025-03-27 | 705 | 741 | 702 | 737 | 2,078,900 | 737 |
| 2025-03-26 | 685 | 688 | 677 | 685 | 408,000 | 685 |
| 2025-03-25 | 691 | 691 | 681 | 685 | 353,600 | 685 |
| 2025-03-24 | 701 | 705 | 690 | 690 | 510,000 | 690 |
| 2025-03-21 | 685 | 707 | 684 | 696 | 443,400 | 696 |
| 2025-03-19 | 688 | 698 | 686 | 691 | 276,000 | 691 |
| 2025-03-18 | 685 | 689 | 681 | 688 | 381,000 | 688 |
| 2025-03-17 | 680 | 683 | 675 | 677 | 359,700 | 677 |
| 2025-03-14 | 657 | 673 | 657 | 670 | 414,200 | 670 |
| 2025-03-13 | 659 | 669 | 655 | 667 | 562,000 | 667 |
| 2025-03-12 | 654 | 665 | 647 | 658 | 637,600 | 658 |
| 2025-03-11 | 646 | 656 | 638 | 656 | 587,900 | 656 |
| 2025-03-10 | 655 | 655 | 646 | 655 | 326,000 | 655 |
| 2025-03-07 | 653 | 659 | 641 | 656 | 376,600 | 656 |
| 2025-03-06 | 659 | 666 | 657 | 661 | 466,000 | 661 |
| 2025-03-05 | 650 | 655 | 645 | 654 | 335,900 | 654 |
| 2025-03-04 | 644 | 650 | 633 | 650 | 395,500 | 650 |
| 2025-03-03 | 640 | 649 | 639 | 647 | 386,000 | 647 |
| 2025-02-28 | 624 | 635 | 619 | 633 | 578,000 | 633 |
| 2025-02-27 | 615 | 626 | 614 | 626 | 185,200 | 626 |
| 2025-02-26 | 609 | 615 | 607 | 612 | 268,100 | 612 |
| 2025-02-25 | 607 | 618 | 605 | 613 | 419,500 | 613 |
| 2025-02-21 | 611 | 613 | 607 | 610 | 288,300 | 610 |
| 2025-02-20 | 625 | 625 | 612 | 614 | 302,900 | 614 |
| 2025-02-19 | 627 | 639 | 626 | 626 | 299,300 | 626 |
| 2025-02-18 | 624 | 629 | 621 | 625 | 229,700 | 625 |
| 2025-02-17 | 630 | 634 | 624 | 624 | 268,200 | 624 |
| 2025-02-14 | 637 | 637 | 626 | 631 | 173,100 | 631 |
| 2025-02-13 | 630 | 636 | 628 | 634 | 205,800 | 634 |
| 2025-02-12 | 638 | 638 | 625 | 625 | 266,200 | 625 |
| 2025-02-10 | 641 | 641 | 631 | 633 | 258,300 | 633 |
| 2025-02-07 | 642 | 644 | 635 | 637 | 252,200 | 637 |
| 2025-02-06 | 645 | 655 | 644 | 644 | 261,200 | 644 |
| 2025-02-05 | 647 | 663 | 645 | 645 | 488,100 | 645 |
| 2025-02-04 | 647 | 648 | 637 | 641 | 464,200 | 641 |
| 2025-02-03 | 635 | 640 | 631 | 637 | 364,600 | 637 |
| 2025-01-31 | 640 | 647 | 631 | 645 | 409,300 | 645 |
| 2025-01-30 | 655 | 681 | 632 | 643 | 1,226,800 | 643 |
| 2025-01-29 | 660 | 663 | 654 | 654 | 450,500 | 654 |
| 2025-01-28 | 645 | 657 | 643 | 657 | 289,300 | 657 |
| 2025-01-27 | 635 | 651 | 635 | 646 | 305,300 | 646 |
| 2025-01-24 | 632 | 635 | 624 | 625 | 258,400 | 625 |
| 2025-01-23 | 630 | 631 | 618 | 625 | 321,800 | 625 |
| 2025-01-22 | 626 | 632 | 625 | 628 | 237,700 | 628 |
| 2025-01-21 | 623 | 626 | 613 | 626 | 267,700 | 626 |
| 2025-01-20 | 610 | 614 | 607 | 614 | 193,900 | 614 |
| 2025-01-17 | 602 | 606 | 594 | 604 | 228,900 | 604 |
| 2025-01-16 | 607 | 612 | 601 | 601 | 240,300 | 601 |
| 2025-01-15 | 600 | 605 | 599 | 601 | 245,700 | 601 |
| 2025-01-14 | 605 | 606 | 592 | 596 | 346,500 | 596 |
| 2025-01-10 | 610 | 613 | 605 | 605 | 234,900 | 605 |
| 2025-01-09 | 626 | 626 | 613 | 614 | 335,100 | 614 |
| 2025-01-08 | 634 | 638 | 626 | 626 | 301,600 | 626 |
| 2025-01-07 | 644 | 644 | 635 | 636 | 252,600 | 636 |
| 2025-01-06 | 642 | 644 | 635 | 638 | 364,600 | 638 |
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