8609 (株)岡三証券グループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	383	386	381	381	108,600	381
2021-12-29	377	385	377	385	183,400	385
2021-12-28	380	383	378	381	290,700	381
2021-12-27	380	382	378	380	186,600	380
2021-12-24	383	385	382	382	198,000	382
2021-12-23	385	385	382	383	104,100	383
2021-12-22	385	386	380	380	202,800	380
2021-12-21	383	385	379	381	229,600	381
2021-12-20	390	390	376	376	264,700	376
2021-12-17	391	394	388	390	213,000	390
2021-12-16	387	392	387	392	280,400	392
2021-12-15	381	385	381	385	143,400	385
2021-12-14	381	384	380	380	149,200	380
2021-12-13	385	388	381	383	153,500	383
2021-12-10	386	388	382	384	283,400	384
2021-12-09	386	388	382	382	164,100	382
2021-12-08	388	389	385	388	219,700	388
2021-12-07	381	387	378	387	316,500	387
2021-12-06	380	384	375	376	225,700	376
2021-12-03	375	380	373	380	239,000	380
2021-12-02	368	378	368	371	317,000	371
2021-12-01	365	375	365	374	323,600	374
2021-11-30	370	377	368	369	502,200	369
2021-11-29	374	376	368	368	359,500	368
2021-11-26	385	386	378	379	300,800	379
2021-11-25	385	388	381	388	275,800	388
2021-11-24	387	389	378	378	220,100	378
2021-11-22	383	386	379	386	161,100	386
2021-11-19	382	387	380	386	258,700	386
2021-11-18	375	384	373	381	826,500	381
2021-11-17	378	378	372	372	190,400	372
2021-11-16	379	381	377	378	209,300	378
2021-11-15	379	381	376	379	231,500	379
2021-11-12	377	382	376	379	261,900	379
2021-11-11	380	380	373	375	271,900	375
2021-11-10	382	384	378	379	360,700	379
2021-11-09	386	387	381	382	238,000	382
2021-11-08	389	389	384	385	205,200	385
2021-11-05	389	389	384	385	258,600	385
2021-11-04	397	397	391	394	356,200	394
2021-11-02	395	396	389	389	248,600	389
2021-11-01	393	396	392	396	397,600	396
2021-10-29	386	391	384	389	275,700	389
2021-10-28	390	394	384	390	1,764,200	390
2021-10-27	396	396	392	394	259,100	394
2021-10-26	394	398	392	396	246,400	396
2021-10-25	394	399	393	394	242,900	394
2021-10-22	392	398	390	396	270,800	396
2021-10-21	398	403	395	395	268,300	395
2021-10-20	395	401	395	397	358,400	397
2021-10-19	393	394	389	394	213,700	394
2021-10-18	393	394	389	393	300,300	393
2021-10-15	386	392	384	392	321,200	392
2021-10-14	385	387	381	384	479,000	384
2021-10-13	388	393	385	390	417,600	390
2021-10-12	395	396	391	392	332,700	392
2021-10-11	395	401	395	400	337,400	400
2021-10-08	392	400	392	396	397,300	396
2021-10-07	393	395	389	392	301,400	392
2021-10-06	398	403	392	395	341,200	395
2021-10-05	390	393	385	390	447,900	390
2021-10-04	404	406	396	396	291,000	396
2021-10-01	401	404	398	400	447,600	400
2021-09-30	415	416	407	407	361,200	407
2021-09-29	414	418	412	415	440,900	415
2021-09-28	422	423	417	422	384,000	422
2021-09-27	428	430	423	424	193,200	424
2021-09-24	420	425	417	423	423,300	423
2021-09-22	414	414	408	408	308,600	408
2021-09-21	418	421	414	417	345,200	417
2021-09-17	433	433	428	431	362,800	431
2021-09-16	438	438	430	430	358,600	430
2021-09-15	435	437	429	435	343,400	435
2021-09-14	429	443	427	443	608,400	443
2021-09-13	430	430	422	428	348,800	428
2021-09-10	419	427	418	427	611,000	427
2021-09-09	425	428	418	420	411,300	420
2021-09-08	424	429	422	429	487,300	429
2021-09-07	425	428	419	422	401,500	422
2021-09-06	423	423	417	420	343,000	420
2021-09-03	409	419	409	418	354,900	418
2021-09-02	410	411	406	411	150,300	411
2021-09-01	406	410	404	408	200,200	408
2021-08-31	402	412	402	408	208,900	408
2021-08-30	403	408	403	408	177,600	408
2021-08-27	401	403	399	403	130,200	403
2021-08-26	401	403	398	403	142,000	403
2021-08-25	403	404	398	398	200,600	398
2021-08-24	397	400	397	400	179,700	400
2021-08-23	393	397	392	393	183,200	393
2021-08-20	392	395	387	387	195,100	387
2021-08-19	399	402	394	394	214,200	394
2021-08-18	400	405	397	404	218,400	404
2021-08-17	400	402	399	399	139,900	399
2021-08-16	404	406	398	399	262,200	399
2021-08-13	406	407	404	406	115,700	406
2021-08-12	409	411	406	409	157,400	409
2021-08-11	412	413	404	405	297,900	405
2021-08-10	405	410	404	405	246,700	405
2021-08-06	406	406	402	402	114,000	402
2021-08-05	402	406	400	405	177,600	405
2021-08-04	403	405	399	399	161,100	399
2021-08-03	407	409	403	403	239,400	403
2021-08-02	404	411	400	410	314,000	410
2021-07-30	404	405	396	398	442,000	398
2021-07-29	419	421	397	409	702,200	409
2021-07-28	423	423	416	417	243,400	417
2021-07-27	418	421	415	421	257,200	421
2021-07-26	417	418	412	414	180,900	414
2021-07-21	416	417	409	409	338,500	409
2021-07-20	408	412	407	408	263,400	408
2021-07-19	416	416	410	412	303,200	412
2021-07-16	418	424	418	419	206,100	419
2021-07-15	421	423	416	416	242,100	416
2021-07-14	425	430	423	423	240,700	423
2021-07-13	422	427	422	427	301,100	427
2021-07-12	414	422	414	422	341,900	422
2021-07-09	399	407	398	406	528,400	406
2021-07-08	410	411	403	403	357,700	403
2021-07-07	415	416	411	412	325,300	412
2021-07-06	418	420	415	420	149,300	420
2021-07-05	421	422	418	418	111,200	418
2021-07-02	422	425	420	423	235,100	423
2021-07-01	420	421	417	419	182,300	419
2021-06-30	422	424	416	416	167,700	416
2021-06-29	418	423	416	419	271,200	419
2021-06-28	427	428	423	425	144,000	425
2021-06-25	417	422	415	421	365,200	421
2021-06-24	412	417	412	414	208,300	414
2021-06-23	420	421	412	415	313,900	415
2021-06-22	417	425	414	425	334,900	425
2021-06-21	415	415	406	406	293,600	406
2021-06-18	426	426	421	422	284,100	422
2021-06-17	427	432	425	425	188,300	425
2021-06-16	427	432	425	432	287,800	432
2021-06-15	425	428	423	427	247,800	427
2021-06-14	431	431	426	426	176,600	426
2021-06-11	434	434	425	427	365,100	427
2021-06-10	437	437	432	436	363,700	436
2021-06-09	446	446	438	438	149,800	438
2021-06-08	438	445	438	444	206,700	444
2021-06-07	442	442	437	440	187,900	440
2021-06-04	440	442	436	438	186,500	438
2021-06-03	443	444	438	439	244,000	439
2021-06-02	442	450	441	443	364,900	443
2021-06-01	436	447	434	445	456,300	445
2021-05-31	445	445	434	435	315,100	435
2021-05-28	436	447	434	447	403,200	447
2021-05-27	440	440	427	428	648,400	428
2021-05-26	441	445	441	441	182,000	441
2021-05-25	441	446	437	445	274,400	445
2021-05-24	443	448	442	444	262,100	444
2021-05-21	446	447	439	444	385,200	444
2021-05-20	447	451	447	450	191,300	450
2021-05-19	446	454	446	448	274,800	448
2021-05-18	448	454	446	453	211,300	453
2021-05-17	454	454	441	446	335,900	446
2021-05-14	455	455	446	449	388,200	449
2021-05-13	451	459	446	448	414,600	448
2021-05-12	457	461	452	457	426,100	457
2021-05-11	475	480	461	462	389,900	462
2021-05-10	478	483	474	479	372,400	479
2021-05-07	470	478	467	475	537,400	475
2021-05-06	462	475	458	471	596,400	471
2021-04-30	453	461	452	454	466,100	454
2021-04-28	453	457	450	452	364,100	452
2021-04-27	451	455	448	450	334,300	450
2021-04-26	451	453	448	451	257,900	451
2021-04-23	446	453	446	451	349,300	451
2021-04-22	444	452	441	451	359,800	451
2021-04-21	441	444	435	440	437,100	440
2021-04-20	451	457	448	449	419,400	449
2021-04-19	460	462	457	458	177,200	458
2021-04-16	459	462	452	460	248,100	460
2021-04-15	456	462	455	458	200,400	458
2021-04-14	460	461	451	454	270,200	454
2021-04-13	460	468	460	462	334,200	462
2021-04-12	456	463	456	463	237,100	463
2021-04-09	456	462	452	455	264,400	455
2021-04-08	465	465	453	454	348,000	454
2021-04-07	466	471	463	470	338,400	470
2021-04-06	475	475	459	466	401,200	466
2021-04-05	460	472	456	471	393,700	471
2021-04-02	456	459	449	457	479,400	457
2021-04-01	451	458	446	448	528,800	448
2021-03-31	466	470	451	451	537,000	451
2021-03-30	465	475	459	474	599,400	474
2021-03-29	500	500	475	483	982,200	483
2021-03-26	491	493	484	492	617,900	492
2021-03-25	471	483	471	479	565,000	479
2021-03-24	474	479	458	463	754,700	463
2021-03-23	503	503	486	486	563,800	486
2021-03-22	499	506	491	503	1,078,800	503
2021-03-19	465	500	462	499	1,599,300	499
2021-03-18	464	467	451	467	1,318,400	467
2021-03-17	446	459	443	458	616,000	458
2021-03-16	447	448	443	448	460,000	448
2021-03-15	433	445	433	445	649,700	445
2021-03-12	431	431	422	430	516,200	430
2021-03-11	436	438	432	435	516,800	435
2021-03-10	438	438	427	429	650,800	429
2021-03-09	430	437	427	436	777,000	436
2021-03-08	423	429	419	426	518,200	426
2021-03-05	416	418	410	418	626,000	418
2021-03-04	408	415	407	415	536,200	415
2021-03-03	404	408	400	408	556,000	408
2021-03-02	409	409	398	405	470,700	405
2021-03-01	398	405	396	405	342,200	405
2021-02-26	408	408	393	393	834,600	393
2021-02-25	419	419	413	413	447,000	413
2021-02-24	417	420	411	411	390,000	411
2021-02-22	419	423	414	418	428,800	418
2021-02-19	400	413	400	408	530,400	408
2021-02-18	430	431	406	408	623,200	408
2021-02-17	418	434	417	428	801,400	428
2021-02-16	407	423	404	420	772,600	420
2021-02-15	410	410	405	407	317,900	407
2021-02-12	405	408	403	403	317,300	403
2021-02-10	404	405	401	404	245,800	404
2021-02-09	402	407	398	404	460,500	404
2021-02-08	395	400	392	399	557,900	399
2021-02-05	383	392	383	392	517,000	392
2021-02-04	382	386	378	381	314,700	381
2021-02-03	370	377	368	377	513,300	377
2021-02-02	370	373	365	370	498,800	370
2021-02-01	375	380	372	372	392,800	372
2021-01-29	394	394	375	376	753,200	376
2021-01-28	405	419	388	391	962,400	391
2021-01-27	412	414	406	410	355,700	410
2021-01-26	409	412	404	412	265,700	412
2021-01-25	405	409	403	404	234,800	404
2021-01-22	411	411	403	403	342,500	403
2021-01-21	420	427	414	415	361,300	415
2021-01-20	420	422	411	419	362,800	419
2021-01-19	409	421	406	419	397,800	419
2021-01-18	410	410	400	403	327,700	403
2021-01-15	423	428	413	413	538,700	413
2021-01-14	407	423	407	420	904,400	420
2021-01-13	400	409	400	409	387,100	409
2021-01-12	397	402	393	401	552,600	401
2021-01-08	388	397	387	396	521,400	396
2021-01-07	382	390	381	388	468,800	388
2021-01-06	371	380	371	380	284,600	380
2021-01-05	372	376	369	372	182,100	372
2021-01-04	376	376	367	375	250,600	375

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8609 (株)岡三証券グループ の時系列データ [2021年度]

8609 (株)岡三証券グループの時系列データ [2021年度]