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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 634 | 634 | 629 | 634 | 172,300 | 634 |
| 2024-11-21 | 630 | 631 | 624 | 627 | 144,500 | 627 |
| 2024-11-20 | 634 | 636 | 625 | 629 | 223,600 | 629 |
| 2024-11-19 | 621 | 633 | 621 | 632 | 183,300 | 632 |
| 2024-11-18 | 614 | 629 | 614 | 628 | 320,800 | 628 |
| 2024-11-15 | 623 | 624 | 615 | 617 | 238,400 | 617 |
| 2024-11-14 | 625 | 633 | 620 | 623 | 327,700 | 623 |
| 2024-11-13 | 621 | 625 | 616 | 620 | 261,400 | 620 |
| 2024-11-12 | 623 | 633 | 619 | 622 | 363,500 | 622 |
| 2024-11-11 | 615 | 618 | 611 | 614 | 275,800 | 614 |
| 2024-11-08 | 630 | 632 | 618 | 621 | 309,200 | 621 |
| 2024-11-07 | 635 | 643 | 624 | 628 | 439,400 | 628 |
| 2024-11-06 | 613 | 638 | 610 | 619 | 524,000 | 619 |
| 2024-11-05 | 600 | 617 | 599 | 610 | 514,300 | 610 |
| 2024-11-01 | 599 | 608 | 590 | 590 | 530,100 | 590 |
| 2024-10-31 | 616 | 628 | 612 | 614 | 475,700 | 614 |
| 2024-10-30 | 617 | 623 | 602 | 606 | 2,771,800 | 606 |
| 2024-10-29 | 612 | 614 | 607 | 613 | 317,500 | 613 |
| 2024-10-28 | 597 | 609 | 591 | 608 | 377,400 | 608 |
| 2024-10-25 | 601 | 603 | 591 | 596 | 339,300 | 596 |
| 2024-10-24 | 599 | 607 | 597 | 601 | 343,400 | 601 |
| 2024-10-23 | 615 | 617 | 606 | 607 | 325,200 | 607 |
| 2024-10-22 | 624 | 627 | 611 | 616 | 515,300 | 616 |
| 2024-10-21 | 633 | 633 | 624 | 628 | 337,600 | 628 |
| 2024-10-18 | 633 | 638 | 632 | 634 | 169,000 | 634 |
| 2024-10-17 | 636 | 639 | 633 | 636 | 283,800 | 636 |
| 2024-10-16 | 628 | 643 | 625 | 632 | 354,900 | 632 |
| 2024-10-15 | 629 | 638 | 627 | 635 | 601,000 | 635 |
| 2024-10-11 | 627 | 632 | 623 | 623 | 377,900 | 623 |
| 2024-10-10 | 639 | 639 | 628 | 629 | 287,200 | 629 |
| 2024-10-09 | 642 | 642 | 629 | 635 | 413,000 | 635 |
| 2024-10-08 | 642 | 643 | 636 | 640 | 437,700 | 640 |
| 2024-10-07 | 660 | 663 | 651 | 659 | 416,900 | 659 |
| 2024-10-04 | 643 | 648 | 636 | 642 | 430,700 | 642 |
| 2024-10-03 | 644 | 646 | 635 | 637 | 383,800 | 637 |
| 2024-10-02 | 630 | 637 | 627 | 628 | 352,500 | 628 |
| 2024-10-01 | 625 | 637 | 620 | 632 | 501,700 | 632 |
| 2024-09-30 | 636 | 639 | 620 | 620 | 758,200 | 620 |
| 2024-09-27 | 664 | 666 | 649 | 666 | 567,600 | 666 |
| 2024-09-26 | 647 | 659 | 642 | 658 | 651,000 | 658 |
| 2024-09-25 | 654 | 654 | 639 | 642 | 545,600 | 642 |
| 2024-09-24 | 671 | 671 | 652 | 656 | 632,600 | 656 |
| 2024-09-20 | 661 | 671 | 656 | 661 | 575,700 | 661 |
| 2024-09-19 | 653 | 659 | 644 | 652 | 448,800 | 652 |
| 2024-09-18 | 641 | 648 | 640 | 647 | 433,600 | 647 |
| 2024-09-17 | 641 | 645 | 624 | 635 | 529,400 | 635 |
| 2024-09-13 | 627 | 636 | 626 | 633 | 514,400 | 633 |
| 2024-09-12 | 634 | 636 | 625 | 633 | 421,300 | 633 |
| 2024-09-11 | 620 | 629 | 615 | 620 | 540,200 | 620 |
| 2024-09-10 | 629 | 634 | 626 | 626 | 321,300 | 626 |
| 2024-09-09 | 622 | 630 | 608 | 627 | 548,700 | 627 |
| 2024-09-06 | 644 | 653 | 639 | 641 | 455,100 | 641 |
| 2024-09-05 | 640 | 656 | 636 | 644 | 428,400 | 644 |
| 2024-09-04 | 651 | 655 | 644 | 644 | 639,900 | 644 |
| 2024-09-03 | 644 | 668 | 643 | 661 | 517,900 | 661 |
| 2024-09-02 | 655 | 659 | 644 | 644 | 277,400 | 644 |
| 2024-08-30 | 641 | 650 | 640 | 646 | 335,700 | 646 |
| 2024-08-29 | 650 | 651 | 639 | 639 | 336,600 | 639 |
| 2024-08-28 | 653 | 653 | 640 | 650 | 369,800 | 650 |
| 2024-08-27 | 653 | 663 | 652 | 653 | 257,200 | 653 |
| 2024-08-26 | 658 | 663 | 646 | 652 | 343,100 | 652 |
| 2024-08-23 | 657 | 664 | 650 | 655 | 396,000 | 655 |
| 2024-08-22 | 661 | 661 | 645 | 649 | 575,900 | 649 |
| 2024-08-21 | 660 | 668 | 657 | 664 | 460,000 | 664 |
| 2024-08-20 | 663 | 674 | 660 | 667 | 572,900 | 667 |
| 2024-08-19 | 660 | 675 | 652 | 653 | 578,400 | 653 |
| 2024-08-16 | 656 | 672 | 656 | 666 | 668,700 | 666 |
| 2024-08-15 | 626 | 645 | 622 | 635 | 500,400 | 635 |
| 2024-08-14 | 623 | 639 | 614 | 628 | 643,300 | 628 |
| 2024-08-13 | 589 | 620 | 589 | 619 | 548,000 | 619 |
| 2024-08-09 | 586 | 600 | 578 | 589 | 1,326,900 | 589 |
| 2024-08-08 | 570 | 580 | 555 | 564 | 1,219,000 | 564 |
| 2024-08-07 | 549 | 599 | 541 | 580 | 1,456,800 | 580 |
| 2024-08-06 | 582 | 598 | 550 | 569 | 1,413,700 | 569 |
| 2024-08-05 | 566 | 583 | 555 | 555 | 944,100 | 555 |
| 2024-08-02 | 695 | 701 | 655 | 655 | 1,225,900 | 655 |
| 2024-08-01 | 730 | 731 | 709 | 710 | 651,000 | 710 |
| 2024-07-31 | 705 | 737 | 705 | 734 | 515,700 | 734 |
| 2024-07-30 | 700 | 716 | 696 | 713 | 479,600 | 713 |
| 2024-07-29 | 682 | 712 | 675 | 706 | 712,100 | 706 |
| 2024-07-26 | 717 | 739 | 662 | 672 | 1,039,500 | 672 |
| 2024-07-25 | 743 | 746 | 716 | 720 | 692,100 | 720 |
| 2024-07-24 | 770 | 773 | 751 | 753 | 427,500 | 753 |
| 2024-07-23 | 780 | 780 | 769 | 777 | 263,900 | 777 |
| 2024-07-22 | 781 | 784 | 767 | 771 | 411,100 | 771 |
| 2024-07-19 | 790 | 791 | 771 | 778 | 507,400 | 778 |
| 2024-07-18 | 792 | 808 | 792 | 793 | 326,900 | 793 |
| 2024-07-17 | 802 | 811 | 800 | 805 | 531,500 | 805 |
| 2024-07-16 | 793 | 804 | 790 | 796 | 401,300 | 796 |
| 2024-07-12 | 770 | 788 | 768 | 788 | 405,700 | 788 |
| 2024-07-11 | 788 | 791 | 775 | 777 | 323,900 | 777 |
| 2024-07-10 | 783 | 794 | 777 | 784 | 429,700 | 784 |
| 2024-07-09 | 775 | 782 | 767 | 780 | 355,200 | 780 |
| 2024-07-08 | 773 | 781 | 768 | 777 | 401,200 | 777 |
| 2024-07-05 | 795 | 801 | 777 | 777 | 374,700 | 777 |
| 2024-07-04 | 791 | 799 | 785 | 798 | 292,400 | 798 |
| 2024-07-03 | 794 | 796 | 782 | 791 | 384,500 | 791 |
| 2024-07-02 | 791 | 802 | 786 | 794 | 469,400 | 794 |
| 2024-07-01 | 800 | 803 | 783 | 787 | 377,300 | 787 |
| 2024-06-28 | 786 | 806 | 786 | 798 | 356,500 | 798 |
| 2024-06-27 | 803 | 807 | 782 | 786 | 495,500 | 786 |
| 2024-06-26 | 785 | 807 | 784 | 805 | 534,400 | 805 |
| 2024-06-25 | 773 | 784 | 765 | 781 | 576,100 | 781 |
| 2024-06-24 | 755 | 772 | 753 | 758 | 538,900 | 758 |
| 2024-06-21 | 764 | 771 | 748 | 748 | 751,800 | 748 |
| 2024-06-20 | 769 | 769 | 751 | 758 | 529,400 | 758 |
| 2024-06-19 | 781 | 795 | 776 | 778 | 315,900 | 778 |
| 2024-06-18 | 779 | 782 | 770 | 777 | 253,700 | 777 |
| 2024-06-17 | 776 | 779 | 769 | 772 | 421,200 | 772 |
| 2024-06-14 | 764 | 788 | 762 | 783 | 525,500 | 783 |
| 2024-06-13 | 785 | 788 | 769 | 771 | 372,600 | 771 |
| 2024-06-12 | 795 | 799 | 774 | 781 | 690,000 | 781 |
| 2024-06-11 | 803 | 804 | 790 | 790 | 243,900 | 790 |
| 2024-06-10 | 782 | 799 | 779 | 799 | 373,500 | 799 |
| 2024-06-07 | 808 | 808 | 768 | 783 | 736,000 | 783 |
| 2024-06-06 | 810 | 815 | 804 | 807 | 432,700 | 807 |
| 2024-06-05 | 800 | 808 | 794 | 803 | 478,800 | 803 |
| 2024-06-04 | 808 | 833 | 805 | 810 | 671,500 | 810 |
| 2024-06-03 | 782 | 809 | 782 | 809 | 612,600 | 809 |
| 2024-05-31 | 757 | 776 | 754 | 776 | 689,800 | 776 |
| 2024-05-30 | 750 | 755 | 736 | 747 | 359,100 | 747 |
| 2024-05-29 | 770 | 773 | 760 | 761 | 243,600 | 761 |
| 2024-05-28 | 765 | 773 | 763 | 769 | 355,100 | 769 |
| 2024-05-27 | 756 | 764 | 749 | 764 | 424,900 | 764 |
| 2024-05-24 | 745 | 760 | 745 | 757 | 298,300 | 757 |
| 2024-05-23 | 766 | 767 | 753 | 759 | 399,000 | 759 |
| 2024-05-22 | 766 | 777 | 766 | 768 | 307,200 | 768 |
| 2024-05-21 | 773 | 780 | 762 | 766 | 359,600 | 766 |
| 2024-05-20 | 759 | 775 | 758 | 772 | 552,700 | 772 |
| 2024-05-17 | 725 | 758 | 725 | 756 | 673,700 | 756 |
| 2024-05-16 | 729 | 733 | 718 | 730 | 636,100 | 730 |
| 2024-05-15 | 745 | 745 | 726 | 729 | 719,400 | 729 |
| 2024-05-14 | 743 | 756 | 740 | 747 | 429,100 | 747 |
| 2024-05-13 | 738 | 752 | 738 | 751 | 226,600 | 751 |
| 2024-05-10 | 746 | 753 | 740 | 743 | 343,900 | 743 |
| 2024-05-09 | 739 | 749 | 739 | 744 | 293,900 | 744 |
| 2024-05-08 | 744 | 753 | 738 | 746 | 363,700 | 746 |
| 2024-05-07 | 739 | 746 | 736 | 744 | 413,800 | 744 |
| 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
