8609 (株)岡三証券グループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	680	687	679	685	420,100	685
2023-12-28	687	687	674	679	504,200	679
2023-12-27	699	699	689	692	418,700	692
2023-12-26	704	704	691	697	381,900	697
2023-12-25	712	715	699	702	270,200	702
2023-12-22	700	712	700	703	410,400	703
2023-12-21	701	704	696	697	381,800	697
2023-12-20	703	713	700	706	537,200	706
2023-12-19	702	709	696	701	419,400	701
2023-12-18	695	703	687	702	563,500	702
2023-12-15	702	708	695	701	845,600	701
2023-12-14	713	717	701	704	683,700	704
2023-12-13	723	730	713	713	615,500	713
2023-12-12	718	729	713	725	1,342,700	725
2023-12-11	706	713	706	710	416,400	710
2023-12-08	711	714	693	696	606,100	696
2023-12-07	704	716	704	711	458,000	711
2023-12-06	693	717	693	713	856,000	713
2023-12-05	714	721	693	693	599,900	693
2023-12-04	718	720	707	714	431,100	714
2023-12-01	715	727	715	720	616,700	720
2023-11-30	702	717	702	714	611,500	714
2023-11-29	707	714	701	702	384,800	702
2023-11-28	719	721	707	707	466,400	707
2023-11-27	720	727	712	717	432,600	717
2023-11-24	711	721	710	718	476,200	718
2023-11-22	705	720	705	711	472,400	711
2023-11-21	720	721	699	707	639,500	707
2023-11-20	698	726	698	721	1,265,900	721
2023-11-17	681	701	681	700	535,000	700
2023-11-16	695	700	679	684	552,800	684
2023-11-15	707	710	700	701	572,700	701
2023-11-14	711	715	691	697	500,400	697
2023-11-13	699	709	698	707	399,800	707
2023-11-10	691	700	688	699	438,000	699
2023-11-09	676	694	674	691	927,800	691
2023-11-08	696	701	665	672	1,007,700	672
2023-11-07	693	704	688	692	767,100	692
2023-11-06	693	704	685	697	1,214,800	697
2023-11-02	709	716	683	683	1,139,700	683
2023-11-01	697	705	684	704	1,342,800	704
2023-10-31	652	688	649	677	1,861,000	677
2023-10-30	703	712	645	657	2,423,600	657
2023-10-27	692	708	690	708	1,020,100	708
2023-10-26	693	699	683	685	601,300	685
2023-10-25	703	713	694	694	707,100	694
2023-10-24	720	720	681	699	947,400	699
2023-10-23	705	715	701	705	761,100	705
2023-10-20	700	710	698	705	715,200	705
2023-10-19	708	716	703	706	569,300	706
2023-10-18	721	726	710	720	768,300	720
2023-10-17	730	739	699	711	1,151,600	711
2023-10-16	713	729	712	724	1,158,000	724
2023-10-13	729	735	718	720	1,027,800	720
2023-10-12	730	733	719	733	741,400	733
2023-10-11	721	733	714	723	1,347,100	723
2023-10-10	713	730	710	730	1,085,700	730
2023-10-06	695	703	680	702	1,090,800	702
2023-10-05	660	696	658	688	1,366,600	688
2023-10-04	668	679	649	651	1,435,400	651
2023-10-03	692	694	676	688	1,075,100	688
2023-10-02	700	715	697	697	923,000	697
2023-09-29	731	731	690	695	1,468,100	695
2023-09-28	729	746	722	735	1,535,300	735
2023-09-27	720	736	705	736	1,390,500	736
2023-09-26	711	728	710	722	1,026,200	722
2023-09-25	719	720	704	719	1,084,700	719
2023-09-22	698	722	695	717	1,673,200	717
2023-09-21	694	713	693	699	1,155,000	699
2023-09-20	713	713	689	693	1,612,400	693
2023-09-19	677	700	674	697	1,895,200	697
2023-09-15	674	684	669	671	1,186,200	671
2023-09-14	660	669	658	666	493,300	666
2023-09-13	660	665	653	656	812,000	656
2023-09-12	650	656	640	655	965,400	655
2023-09-11	629	644	627	644	884,000	644
2023-09-08	614	628	613	625	1,493,500	625
2023-09-07	602	615	602	608	1,286,000	608
2023-09-06	588	610	588	605	1,475,800	605
2023-09-05	586	589	580	585	477,200	585
2023-09-04	580	588	580	586	613,900	586
2023-09-01	572	582	571	582	630,500	582
2023-08-31	576	578	569	576	889,700	576
2023-08-30	576	581	576	581	620,600	581
2023-08-29	575	577	570	576	655,600	576
2023-08-28	557	579	557	576	1,268,300	576
2023-08-25	547	559	546	556	680,300	556
2023-08-24	555	559	548	549	711,000	549
2023-08-23	546	557	546	557	753,300	557
2023-08-22	538	546	535	546	346,200	546
2023-08-21	540	544	538	540	518,800	540
2023-08-18	530	540	530	538	489,800	538
2023-08-17	538	538	526	535	536,300	535
2023-08-16	539	544	538	538	353,400	538
2023-08-15	542	553	540	546	592,600	546
2023-08-14	545	553	542	542	696,500	542
2023-08-10	540	547	535	546	454,600	546
2023-08-09	546	547	539	542	492,200	542
2023-08-08	553	557	550	552	434,800	552
2023-08-07	551	554	544	548	543,300	548
2023-08-04	539	557	538	556	775,200	556
2023-08-03	540	544	536	537	762,200	537
2023-08-02	549	550	533	540	1,460,300	540
2023-08-01	563	569	552	554	1,304,000	554
2023-07-31	541	573	541	566	2,242,000	566
2023-07-28	513	538	513	534	1,830,100	534
2023-07-27	513	521	510	520	589,800	520
2023-07-26	521	521	514	515	479,500	515
2023-07-25	511	527	510	522	1,525,400	522
2023-07-24	511	513	507	509	448,900	509
2023-07-21	512	515	505	507	682,800	507
2023-07-20	510	517	509	510	844,800	510
2023-07-19	496	511	496	511	1,574,300	511
2023-07-18	486	494	486	493	727,400	493
2023-07-14	486	489	482	485	540,500	485
2023-07-13	486	487	482	483	336,500	483
2023-07-12	486	487	482	484	270,400	484
2023-07-11	485	487	482	482	328,700	482
2023-07-10	484	486	481	482	488,400	482
2023-07-07	479	483	475	480	578,500	480
2023-07-06	480	486	480	483	580,100	483
2023-07-05	483	487	481	485	379,500	485
2023-07-04	481	487	477	485	553,100	485
2023-07-03	480	483	477	480	300,800	480
2023-06-30	477	479	472	477	452,300	477
2023-06-29	481	483	473	477	772,200	477
2023-06-28	460	484	459	483	1,373,200	483
2023-06-27	461	461	454	457	336,900	457
2023-06-26	468	468	460	461	438,400	461
2023-06-23	475	475	464	467	955,200	467
2023-06-22	477	481	471	472	592,400	472
2023-06-21	476	477	471	475	694,500	475
2023-06-20	480	482	476	478	674,500	478
2023-06-19	483	490	477	482	622,800	482
2023-06-16	483	485	477	479	1,245,900	479
2023-06-15	460	491	458	483	1,822,100	483
2023-06-14	462	463	458	462	643,900	462
2023-06-13	466	466	456	456	561,200	456
2023-06-12	462	465	459	464	508,400	464
2023-06-09	455	459	454	457	616,500	457
2023-06-08	456	461	453	454	471,900	454
2023-06-07	465	467	454	454	670,000	454
2023-06-06	456	462	454	461	645,600	461
2023-06-05	461	463	456	457	499,800	457
2023-06-02	445	452	444	452	476,300	452
2023-06-01	439	446	436	442	736,900	442
2023-05-31	436	439	435	437	645,400	437
2023-05-30	441	444	436	441	515,900	441
2023-05-29	448	448	440	444	531,400	444
2023-05-26	457	457	442	443	592,800	443
2023-05-25	459	459	452	452	555,900	452
2023-05-24	451	462	450	460	897,600	460
2023-05-23	448	457	448	456	1,229,000	456
2023-05-22	438	450	438	448	1,074,300	448
2023-05-19	432	438	432	438	686,200	438
2023-05-18	434	434	427	431	510,100	431
2023-05-17	427	432	427	431	423,000	431
2023-05-16	431	431	427	428	249,100	428
2023-05-15	430	434	427	428	541,700	428
2023-05-12	433	433	421	423	730,300	423
2023-05-11	432	435	431	434	340,000	434
2023-05-10	436	436	431	434	382,900	434
2023-05-09	429	436	429	434	472,700	434
2023-05-08	422	429	421	429	636,200	429
2023-05-02	423	423	418	421	556,900	421
2023-05-01	428	429	420	423	842,200	423
2023-04-28	429	429	416	426	1,408,200	426
2023-04-27	456	460	413	423	2,711,800	423
2023-04-26	464	466	458	464	1,310,900	464
2023-04-25	471	475	469	472	639,000	472
2023-04-24	472	474	469	469	470,000	469
2023-04-21	467	475	464	475	704,500	475
2023-04-20	468	472	467	467	512,500	467
2023-04-19	460	468	460	468	489,200	468
2023-04-18	459	466	458	465	604,700	465
2023-04-17	462	463	458	459	562,000	459
2023-04-14	465	466	460	461	666,800	461
2023-04-13	464	467	461	467	558,900	467
2023-04-12	470	472	463	463	595,300	463
2023-04-11	464	470	463	470	732,400	470
2023-04-10	462	465	458	461	552,400	461
2023-04-07	452	461	450	458	713,800	458
2023-04-06	451	457	449	453	904,800	453
2023-04-05	461	461	451	452	1,010,200	452
2023-04-04	466	469	460	465	970,600	465
2023-04-03	475	483	470	472	1,613,200	472
2023-03-31	460	474	459	471	2,295,800	471
2023-03-30	460	463	446	457	2,965,500	457
2023-03-29	496	501	473	480	4,152,900	480
2023-03-28	515	517	485	494	9,422,600	494
2023-03-27	481	481	481	481	328,200	481
2023-03-24	398	402	397	401	250,900	401
2023-03-23	396	401	394	401	229,100	401
2023-03-22	402	404	399	399	375,600	399
2023-03-20	400	403	390	390	310,100	390
2023-03-17	400	407	399	402	620,000	402
2023-03-16	398	403	397	402	364,900	402
2023-03-15	414	418	405	406	452,400	406
2023-03-14	413	415	405	412	638,000	412
2023-03-13	420	421	412	421	436,200	421
2023-03-10	435	437	425	427	647,400	427
2023-03-09	433	443	433	442	500,500	442
2023-03-08	432	434	427	432	288,900	432
2023-03-07	427	433	425	432	426,800	432
2023-03-06	440	441	429	433	528,700	433
2023-03-03	434	440	432	438	495,500	438
2023-03-02	439	442	430	431	391,800	431
2023-03-01	435	440	434	437	283,600	437
2023-02-28	440	441	436	437	608,700	437
2023-02-27	440	445	436	438	355,600	438
2023-02-24	441	448	439	440	453,300	440
2023-02-22	446	449	435	437	465,300	437
2023-02-21	450	454	447	450	324,700	450
2023-02-20	443	449	441	447	330,000	447
2023-02-17	441	448	440	443	388,500	443
2023-02-16	443	444	441	444	290,700	444
2023-02-15	448	449	442	442	244,200	442
2023-02-14	445	450	445	447	246,000	447
2023-02-13	439	447	439	442	344,200	442
2023-02-10	430	441	429	439	397,100	439
2023-02-09	421	433	421	430	480,200	430
2023-02-08	421	424	421	422	223,500	422
2023-02-07	420	424	420	421	212,700	421
2023-02-06	416	421	416	420	367,200	420
2023-02-03	417	418	410	412	355,000	412
2023-02-02	412	421	412	418	303,000	418
2023-02-01	420	422	411	412	339,600	412
2023-01-31	414	422	413	419	494,700	419
2023-01-30	428	433	407	411	802,700	411
2023-01-27	428	428	424	427	280,200	427
2023-01-26	427	429	425	428	280,100	428
2023-01-25	421	428	418	427	438,700	427
2023-01-24	417	425	414	421	547,600	421
2023-01-23	417	418	413	415	367,200	415
2023-01-20	410	414	406	413	276,800	413
2023-01-19	414	418	409	410	574,400	410
2023-01-18	412	414	405	411	398,200	411
2023-01-17	408	413	407	412	499,900	412
2023-01-16	402	410	402	406	289,100	406
2023-01-13	400	410	400	405	443,500	405
2023-01-12	401	404	398	404	268,500	404
2023-01-11	398	402	396	401	247,200	401
2023-01-10	390	400	390	396	365,500	396
2023-01-06	387	393	386	388	357,500	388
2023-01-05	383	389	381	388	338,000	388
2023-01-04	381	387	377	384	369,500	384

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05月
日	月	火	水	木	金	土
« 04月30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	31

8609 (株)岡三証券グループ の時系列データ [2023年度]

8609 (株)岡三証券グループの時系列データ [2023年度]