8609 (株)岡三証券グループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	382	389	381	383	236,300	383
2022-12-29	374	382	372	382	462,600	382
2022-12-28	376	380	374	376	331,800	376
2022-12-27	379	382	377	382	222,000	382
2022-12-26	380	382	375	375	212,500	375
2022-12-23	379	383	376	383	330,400	383
2022-12-22	380	383	378	381	421,800	381
2022-12-21	384	387	377	378	586,800	378
2022-12-20	383	390	382	384	704,700	384
2022-12-19	384	387	380	381	375,900	381
2022-12-16	396	401	386	386	1,870,500	386
2022-12-15	399	400	397	399	271,200	399
2022-12-14	402	407	400	401	567,300	401
2022-12-13	396	405	394	405	601,400	405
2022-12-12	385	394	385	392	408,200	392
2022-12-09	382	389	381	385	475,500	385
2022-12-08	383	384	376	382	338,700	382
2022-12-07	380	386	380	382	355,200	382
2022-12-06	383	386	380	382	290,400	382
2022-12-05	383	384	379	384	477,100	384
2022-12-02	387	387	379	383	466,300	383
2022-12-01	394	394	385	388	418,300	388
2022-11-30	396	396	384	387	775,200	387
2022-11-29	398	398	392	396	518,600	396
2022-11-28	399	401	395	400	473,700	400
2022-11-25	393	398	389	398	518,100	398
2022-11-24	384	393	382	393	537,100	393
2022-11-22	376	383	374	381	794,600	381
2022-11-21	370	376	368	373	668,000	373
2022-11-18	369	372	365	368	391,900	368
2022-11-17	365	369	363	369	266,900	369
2022-11-16	366	369	362	365	339,300	365
2022-11-15	364	367	360	366	306,800	366
2022-11-14	367	368	362	364	364,700	364
2022-11-11	366	367	361	367	532,500	367
2022-11-10	358	362	355	361	328,400	361
2022-11-09	358	361	356	361	294,800	361
2022-11-08	359	360	355	358	441,400	358
2022-11-07	355	358	351	355	536,300	355
2022-11-04	349	355	349	352	418,900	352
2022-11-02	351	354	348	353	671,100	353
2022-11-01	351	354	349	352	502,800	352
2022-10-31	342	354	341	354	1,059,600	354
2022-10-28	326	345	325	340	1,866,600	340
2022-10-27	333	333	326	326	357,000	326
2022-10-26	333	335	331	333	223,400	333
2022-10-25	334	335	332	333	209,400	333
2022-10-24	335	335	330	330	244,100	330
2022-10-21	332	333	330	330	146,700	330
2022-10-20	332	336	332	333	197,000	333
2022-10-19	335	336	333	336	187,800	336
2022-10-18	333	336	331	334	302,600	334
2022-10-17	333	334	331	333	195,000	333
2022-10-14	332	337	330	335	494,900	335
2022-10-13	325	328	325	326	265,700	326
2022-10-12	328	329	323	326	342,300	326
2022-10-11	333	335	328	328	499,100	328
2022-10-07	335	339	334	339	231,400	339
2022-10-06	337	339	336	338	370,100	338
2022-10-05	336	339	334	334	336,700	334
2022-10-04	330	336	330	336	429,600	336
2022-10-03	327	327	321	326	215,100	326
2022-09-30	329	333	326	326	358,100	326
2022-09-29	329	333	326	333	325,200	333
2022-09-28	325	325	319	325	522,500	325
2022-09-27	326	328	325	325	278,900	325
2022-09-26	329	330	325	327	323,700	327
2022-09-22	331	335	331	332	236,300	332
2022-09-21	333	335	331	332	227,300	332
2022-09-20	333	336	333	335	226,000	335
2022-09-16	330	333	329	332	397,100	332
2022-09-15	331	332	330	330	123,600	330
2022-09-14	331	334	330	330	262,400	330
2022-09-13	335	337	333	336	133,700	336
2022-09-12	335	335	332	335	169,900	335
2022-09-09	329	335	329	332	405,900	332
2022-09-08	330	334	330	334	285,900	334
2022-09-07	333	334	327	327	238,000	327
2022-09-06	330	335	330	332	192,300	332
2022-09-05	330	332	329	329	159,900	329
2022-09-02	335	335	332	333	203,500	333
2022-09-01	334	335	332	332	330,400	332
2022-08-31	335	337	334	335	317,300	335
2022-08-30	337	338	336	336	182,800	336
2022-08-29	337	337	334	334	360,200	334
2022-08-26	340	341	338	341	157,200	341
2022-08-25	341	342	338	340	235,500	340
2022-08-24	341	342	340	341	129,600	341
2022-08-23	341	343	338	340	292,800	340
2022-08-22	341	344	340	344	176,600	344
2022-08-19	345	347	342	343	147,800	343
2022-08-18	347	347	344	344	189,400	344
2022-08-17	344	348	344	348	329,400	348
2022-08-16	346	346	342	343	170,800	343
2022-08-15	346	347	343	347	188,500	347
2022-08-12	344	347	344	346	316,800	346
2022-08-10	339	341	337	338	156,100	338
2022-08-09	345	346	338	340	216,000	340
2022-08-08	343	346	342	345	183,900	345
2022-08-05	339	343	338	343	246,600	343
2022-08-04	340	340	335	339	122,600	339
2022-08-03	340	341	336	336	189,400	336
2022-08-02	341	341	337	338	288,700	338
2022-08-01	341	342	338	342	252,400	342
2022-07-29	344	344	338	339	279,800	339
2022-07-28	344	345	337	343	409,100	343
2022-07-27	350	350	342	342	406,700	342
2022-07-26	352	354	348	350	204,000	350
2022-07-25	352	352	348	351	232,600	351
2022-07-22	349	351	348	351	249,700	351
2022-07-21	347	350	345	350	195,600	350
2022-07-20	348	350	347	350	332,900	350
2022-07-19	345	345	341	344	93,000	344
2022-07-15	345	347	341	341	115,300	341
2022-07-14	344	346	342	343	138,900	343
2022-07-13	344	346	341	344	173,400	344
2022-07-12	348	348	341	342	247,400	342
2022-07-11	348	350	346	349	247,500	349
2022-07-08	346	349	343	345	400,400	345
2022-07-07	344	346	343	345	251,600	345
2022-07-06	340	344	340	342	215,300	342
2022-07-05	343	344	341	342	248,200	342
2022-07-04	339	343	339	342	318,000	342
2022-07-01	337	340	333	335	268,100	335
2022-06-30	339	342	338	338	223,700	338
2022-06-29	342	344	337	339	391,600	339
2022-06-28	341	344	341	344	175,700	344
2022-06-27	343	345	341	344	221,200	344
2022-06-24	339	341	337	338	452,300	338
2022-06-23	331	338	331	338	136,000	338
2022-06-22	335	338	332	332	213,900	332
2022-06-21	328	335	327	333	278,400	333
2022-06-20	330	330	324	326	291,300	326
2022-06-17	333	334	326	326	1,008,400	326
2022-06-16	338	340	335	336	189,400	336
2022-06-15	335	338	334	334	233,300	334
2022-06-14	333	337	332	334	262,300	334
2022-06-13	336	339	336	337	228,200	337
2022-06-10	341	343	339	340	317,000	340
2022-06-09	344	347	344	344	273,000	344
2022-06-08	346	349	345	348	211,000	348
2022-06-07	343	347	343	345	284,300	345
2022-06-06	340	343	340	342	227,700	342
2022-06-03	346	348	342	342	301,400	342
2022-06-02	347	349	342	346	241,600	346
2022-06-01	343	350	343	350	224,400	350
2022-05-31	350	353	342	342	297,400	342
2022-05-30	370	370	348	350	1,054,500	350
2022-05-27	348	348	344	346	232,100	346
2022-05-26	349	349	343	344	300,800	344
2022-05-25	340	343	339	343	334,100	343
2022-05-24	343	343	336	336	182,700	336
2022-05-23	345	346	340	343	160,800	343
2022-05-20	333	341	333	340	204,800	340
2022-05-19	336	336	331	333	297,000	333
2022-05-18	345	345	339	341	269,000	341
2022-05-17	345	347	341	341	259,400	341
2022-05-16	354	354	344	347	229,900	347
2022-05-13	343	355	341	355	285,000	355
2022-05-12	345	347	340	340	197,000	340
2022-05-11	355	355	347	347	193,300	347
2022-05-10	347	359	345	358	312,300	358
2022-05-09	358	358	350	351	221,100	351
2022-05-06	355	358	353	358	227,000	358
2022-05-02	347	354	347	354	335,700	354
2022-04-28	344	350	342	349	435,700	349
2022-04-27	353	353	338	342	700,100	342
2022-04-26	362	362	356	356	259,500	356
2022-04-25	361	363	359	359	312,000	359
2022-04-22	362	366	362	366	169,700	366
2022-04-21	368	369	366	368	190,100	368
2022-04-20	369	369	363	364	203,000	364
2022-04-19	363	365	359	365	209,700	365
2022-04-18	360	362	357	359	197,000	359
2022-04-15	362	365	361	362	185,600	362
2022-04-14	363	365	363	365	127,100	365
2022-04-13	363	363	359	363	260,800	363
2022-04-12	362	365	360	361	226,200	361
2022-04-11	362	365	362	363	235,700	363
2022-04-08	365	365	361	362	261,800	362
2022-04-07	367	367	361	363	272,700	363
2022-04-06	374	374	369	369	238,400	369
2022-04-05	379	380	375	376	267,700	376
2022-04-04	373	377	372	376	228,000	376
2022-04-01	368	376	364	375	348,200	375
2022-03-31	375	379	370	370	448,800	370
2022-03-30	380	384	373	377	525,300	377
2022-03-29	398	398	392	395	427,600	395
2022-03-28	395	398	393	396	350,300	396
2022-03-25	399	399	392	394	287,600	394
2022-03-24	394	396	389	394	286,100	394
2022-03-23	398	399	396	398	294,600	398
2022-03-22	393	395	386	394	550,800	394
2022-03-18	396	399	387	387	550,100	387
2022-03-17	398	401	393	400	512,600	400
2022-03-16	392	393	389	390	278,300	390
2022-03-15	384	392	384	390	263,700	390
2022-03-14	378	384	378	381	231,400	381
2022-03-11	370	377	370	375	341,800	375
2022-03-10	370	376	369	376	307,200	376
2022-03-09	362	367	360	364	342,100	364
2022-03-08	366	369	359	362	407,400	362
2022-03-07	375	376	366	368	407,400	368
2022-03-04	381	382	378	378	261,700	378
2022-03-03	380	385	378	381	276,300	381
2022-03-02	379	380	375	376	462,900	376
2022-03-01	395	395	383	383	363,200	383
2022-02-28	386	392	381	392	275,400	392
2022-02-25	389	389	381	385	290,200	385
2022-02-24	385	387	379	385	254,500	385
2022-02-22	388	390	386	386	178,900	386
2022-02-21	387	393	386	391	118,500	391
2022-02-18	388	393	387	391	174,700	391
2022-02-17	396	396	389	390	133,500	390
2022-02-16	396	399	395	399	178,800	399
2022-02-15	394	395	389	391	240,000	391
2022-02-14	387	393	385	390	277,900	390
2022-02-10	399	400	391	395	215,000	395
2022-02-09	397	399	393	395	244,600	395
2022-02-08	390	395	390	395	180,400	395
2022-02-07	383	389	383	389	130,500	389
2022-02-04	384	387	383	386	104,000	386
2022-02-03	384	388	384	384	149,100	384
2022-02-02	380	387	380	387	225,400	387
2022-02-01	383	384	380	381	163,200	381
2022-01-31	385	385	378	380	238,300	380
2022-01-28	376	386	376	384	336,800	384
2022-01-27	379	381	368	368	378,900	368
2022-01-26	380	381	375	375	173,800	375
2022-01-25	385	385	377	380	293,200	380
2022-01-24	382	387	381	384	159,700	384
2022-01-21	387	387	382	387	183,400	387
2022-01-20	385	389	383	386	216,100	386
2022-01-19	388	391	382	385	328,600	385
2022-01-18	400	401	392	392	259,600	392
2022-01-17	399	402	395	396	190,000	396
2022-01-14	399	399	393	399	280,400	399
2022-01-13	400	403	397	401	219,200	401
2022-01-12	402	406	396	399	483,500	399
2022-01-11	393	400	391	400	208,700	400
2022-01-07	391	396	389	393	221,400	393
2022-01-06	393	396	387	388	266,400	388
2022-01-05	390	399	390	398	381,600	398
2022-01-04	388	389	384	389	161,100	389

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 [2022年度]

8609 (株)岡三証券グループの時系列データ [2022年度]