8613 丸三証券(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 990 | 1,007 | 990 | 1,000 | 449,600 | 1,000 |
| 2024-12-02 | 975 | 989 | 975 | 983 | 131,300 | 983 |
| 2024-11-29 | 973 | 979 | 973 | 975 | 64,800 | 975 |
| 2024-11-28 | 968 | 980 | 968 | 980 | 80,900 | 980 |
| 2024-11-27 | 981 | 981 | 964 | 968 | 133,900 | 968 |
| 2024-11-26 | 988 | 991 | 976 | 980 | 116,700 | 980 |
| 2024-11-25 | 986 | 994 | 983 | 988 | 154,000 | 988 |
| 2024-11-22 | 987 | 988 | 981 | 981 | 92,500 | 981 |
| 2024-11-21 | 979 | 988 | 979 | 985 | 165,100 | 985 |
| 2024-11-20 | 970 | 979 | 968 | 979 | 105,900 | 979 |
| 2024-11-19 | 965 | 975 | 964 | 973 | 83,100 | 973 |
| 2024-11-18 | 963 | 976 | 961 | 965 | 96,100 | 965 |
| 2024-11-15 | 977 | 978 | 968 | 969 | 120,700 | 969 |
| 2024-11-14 | 976 | 979 | 971 | 971 | 94,200 | 971 |
| 2024-11-13 | 980 | 986 | 974 | 978 | 136,900 | 978 |
| 2024-11-12 | 978 | 987 | 977 | 979 | 197,100 | 979 |
| 2024-11-11 | 961 | 975 | 961 | 974 | 130,500 | 974 |
| 2024-11-08 | 975 | 980 | 966 | 969 | 139,500 | 969 |
| 2024-11-07 | 956 | 979 | 956 | 979 | 541,800 | 979 |
| 2024-11-06 | 945 | 954 | 940 | 947 | 234,400 | 947 |
| 2024-11-05 | 937 | 943 | 932 | 942 | 138,700 | 942 |
| 2024-11-01 | 926 | 940 | 926 | 937 | 139,900 | 937 |
| 2024-10-31 | 925 | 943 | 924 | 937 | 303,800 | 937 |
| 2024-10-30 | 923 | 930 | 920 | 926 | 361,400 | 926 |
| 2024-10-29 | 918 | 925 | 916 | 922 | 648,100 | 922 |
| 2024-10-28 | 901 | 918 | 898 | 910 | 183,100 | 910 |
| 2024-10-25 | 905 | 907 | 895 | 901 | 249,100 | 901 |
| 2024-10-24 | 900 | 909 | 896 | 903 | 466,800 | 903 |
| 2024-10-23 | 924 | 926 | 907 | 907 | 623,900 | 907 |
| 2024-10-22 | 943 | 943 | 923 | 924 | 380,100 | 924 |
| 2024-10-21 | 947 | 948 | 940 | 940 | 139,000 | 940 |
| 2024-10-18 | 948 | 951 | 944 | 949 | 173,400 | 949 |
| 2024-10-17 | 951 | 951 | 940 | 940 | 320,200 | 940 |
| 2024-10-16 | 957 | 964 | 949 | 951 | 210,000 | 951 |
| 2024-10-15 | 960 | 967 | 953 | 964 | 163,100 | 964 |
| 2024-10-11 | 960 | 961 | 951 | 953 | 133,300 | 953 |
| 2024-10-10 | 958 | 962 | 955 | 961 | 113,100 | 961 |
| 2024-10-09 | 957 | 958 | 947 | 953 | 189,500 | 953 |
| 2024-10-08 | 958 | 961 | 950 | 952 | 139,200 | 952 |
| 2024-10-07 | 968 | 971 | 963 | 968 | 230,300 | 968 |
| 2024-10-04 | 953 | 970 | 953 | 963 | 239,400 | 963 |
| 2024-10-03 | 963 | 963 | 949 | 953 | 169,000 | 953 |
| 2024-10-02 | 937 | 952 | 937 | 944 | 221,500 | 944 |
| 2024-10-01 | 926 | 957 | 926 | 951 | 294,600 | 951 |
| 2024-09-30 | 937 | 941 | 916 | 920 | 655,700 | 920 |
| 2024-09-27 | 942 | 963 | 939 | 962 | 379,100 | 962 |
| 2024-09-26 | 970 | 970 | 956 | 968 | 608,300 | 968 |
| 2024-09-25 | 977 | 978 | 962 | 962 | 455,100 | 962 |
| 2024-09-24 | 995 | 997 | 979 | 979 | 380,400 | 979 |
| 2024-09-20 | 986 | 995 | 978 | 988 | 251,200 | 988 |
| 2024-09-19 | 972 | 980 | 969 | 974 | 224,600 | 974 |
| 2024-09-18 | 977 | 983 | 957 | 962 | 329,600 | 962 |
| 2024-09-17 | 967 | 974 | 953 | 966 | 189,100 | 966 |
| 2024-09-13 | 957 | 963 | 953 | 961 | 183,100 | 961 |
| 2024-09-12 | 969 | 981 | 956 | 963 | 227,200 | 963 |
| 2024-09-11 | 967 | 969 | 939 | 944 | 263,900 | 944 |
| 2024-09-10 | 980 | 983 | 971 | 971 | 121,400 | 971 |
| 2024-09-09 | 960 | 972 | 952 | 966 | 321,800 | 966 |
| 2024-09-06 | 994 | 994 | 977 | 980 | 203,700 | 980 |
| 2024-09-05 | 982 | 1,000 | 976 | 986 | 210,600 | 986 |
| 2024-09-04 | 993 | 997 | 984 | 985 | 495,600 | 985 |
| 2024-09-03 | 1,009 | 1,015 | 1,009 | 1,010 | 129,100 | 1,010 |
| 2024-09-02 | 1,020 | 1,022 | 1,009 | 1,011 | 117,900 | 1,011 |
| 2024-08-30 | 1,009 | 1,018 | 1,007 | 1,016 | 107,300 | 1,016 |
| 2024-08-29 | 1,010 | 1,012 | 1,004 | 1,008 | 101,400 | 1,008 |
| 2024-08-28 | 1,012 | 1,015 | 1,005 | 1,012 | 90,000 | 1,012 |
| 2024-08-27 | 1,001 | 1,018 | 1,000 | 1,015 | 150,700 | 1,015 |
| 2024-08-26 | 1,000 | 1,006 | 993 | 1,001 | 204,400 | 1,001 |
| 2024-08-23 | 1,000 | 1,009 | 999 | 1,004 | 120,800 | 1,004 |
| 2024-08-22 | 1,003 | 1,003 | 995 | 1,002 | 89,600 | 1,002 |
| 2024-08-21 | 997 | 1,005 | 993 | 999 | 159,500 | 999 |
| 2024-08-20 | 1,000 | 1,006 | 995 | 1,003 | 144,500 | 1,003 |
| 2024-08-19 | 1,013 | 1,013 | 993 | 994 | 199,600 | 994 |
| 2024-08-16 | 993 | 1,014 | 989 | 1,014 | 258,500 | 1,014 |
| 2024-08-15 | 969 | 985 | 960 | 975 | 200,600 | 975 |
| 2024-08-14 | 957 | 973 | 946 | 967 | 259,200 | 967 |
| 2024-08-13 | 948 | 956 | 936 | 952 | 301,000 | 952 |
| 2024-08-09 | 933 | 947 | 918 | 936 | 413,400 | 936 |
| 2024-08-08 | 898 | 927 | 895 | 911 | 401,400 | 911 |
| 2024-08-07 | 876 | 934 | 875 | 913 | 664,800 | 913 |
| 2024-08-06 | 905 | 921 | 870 | 891 | 705,300 | 891 |
| 2024-08-05 | 882 | 915 | 795 | 823 | 1,362,500 | 823 |
| 2024-08-02 | 977 | 984 | 942 | 942 | 869,700 | 942 |
| 2024-08-01 | 1,040 | 1,042 | 1,006 | 1,015 | 448,100 | 1,015 |
| 2024-07-31 | 1,023 | 1,050 | 1,012 | 1,050 | 325,600 | 1,050 |
| 2024-07-30 | 1,027 | 1,048 | 1,021 | 1,041 | 287,400 | 1,041 |
| 2024-07-29 | 1,027 | 1,038 | 1,019 | 1,023 | 275,700 | 1,023 |
| 2024-07-26 | 1,039 | 1,039 | 1,015 | 1,015 | 314,900 | 1,015 |
| 2024-07-25 | 1,041 | 1,043 | 1,025 | 1,030 | 385,600 | 1,030 |
| 2024-07-24 | 1,093 | 1,093 | 1,065 | 1,065 | 231,400 | 1,065 |
| 2024-07-23 | 1,103 | 1,104 | 1,090 | 1,093 | 200,400 | 1,093 |
| 2024-07-22 | 1,115 | 1,118 | 1,094 | 1,094 | 233,000 | 1,094 |
| 2024-07-19 | 1,124 | 1,127 | 1,110 | 1,120 | 230,100 | 1,120 |
| 2024-07-18 | 1,119 | 1,131 | 1,113 | 1,120 | 211,800 | 1,120 |
| 2024-07-17 | 1,134 | 1,145 | 1,126 | 1,129 | 307,500 | 1,129 |
| 2024-07-16 | 1,126 | 1,147 | 1,125 | 1,132 | 327,100 | 1,132 |
| 2024-07-12 | 1,114 | 1,135 | 1,110 | 1,125 | 369,100 | 1,125 |
| 2024-07-11 | 1,132 | 1,134 | 1,112 | 1,114 | 243,300 | 1,114 |
| 2024-07-10 | 1,103 | 1,123 | 1,103 | 1,117 | 222,100 | 1,117 |
| 2024-07-09 | 1,098 | 1,114 | 1,096 | 1,111 | 192,200 | 1,111 |
| 2024-07-08 | 1,101 | 1,103 | 1,081 | 1,095 | 245,100 | 1,095 |
| 2024-07-05 | 1,120 | 1,122 | 1,098 | 1,100 | 196,400 | 1,100 |
| 2024-07-04 | 1,110 | 1,125 | 1,108 | 1,121 | 310,900 | 1,121 |
| 2024-07-03 | 1,088 | 1,109 | 1,087 | 1,108 | 331,300 | 1,108 |
| 2024-07-02 | 1,066 | 1,087 | 1,064 | 1,084 | 238,600 | 1,084 |
| 2024-07-01 | 1,083 | 1,093 | 1,066 | 1,066 | 174,000 | 1,066 |
| 2024-06-28 | 1,095 | 1,104 | 1,077 | 1,083 | 236,400 | 1,083 |
| 2024-06-27 | 1,075 | 1,088 | 1,073 | 1,088 | 283,200 | 1,088 |
| 2024-06-26 | 1,063 | 1,079 | 1,059 | 1,077 | 353,100 | 1,077 |
| 2024-06-25 | 1,045 | 1,062 | 1,040 | 1,057 | 372,300 | 1,057 |
| 2024-06-24 | 1,035 | 1,051 | 1,030 | 1,040 | 319,700 | 1,040 |
| 2024-06-21 | 1,016 | 1,047 | 1,014 | 1,041 | 627,200 | 1,041 |
| 2024-06-20 | 1,012 | 1,019 | 1,003 | 1,013 | 204,200 | 1,013 |
| 2024-06-19 | 1,004 | 1,016 | 1,004 | 1,013 | 312,400 | 1,013 |
| 2024-06-18 | 999 | 1,004 | 990 | 1,003 | 196,900 | 1,003 |
| 2024-06-17 | 998 | 1,002 | 983 | 991 | 197,700 | 991 |
| 2024-06-14 | 978 | 1,001 | 978 | 999 | 338,400 | 999 |
| 2024-06-13 | 997 | 1,000 | 981 | 983 | 344,800 | 983 |
| 2024-06-12 | 1,006 | 1,006 | 983 | 991 | 746,700 | 991 |
| 2024-06-11 | 1,015 | 1,022 | 1,003 | 1,005 | 495,500 | 1,005 |
| 2024-06-10 | 1,010 | 1,014 | 1,002 | 1,013 | 223,700 | 1,013 |
| 2024-06-07 | 1,019 | 1,020 | 1,005 | 1,008 | 216,100 | 1,008 |
| 2024-06-06 | 1,025 | 1,032 | 1,016 | 1,017 | 153,700 | 1,017 |
| 2024-06-05 | 1,020 | 1,027 | 1,011 | 1,020 | 338,800 | 1,020 |
| 2024-06-04 | 1,019 | 1,027 | 1,019 | 1,025 | 136,800 | 1,025 |
| 2024-06-03 | 1,025 | 1,030 | 1,014 | 1,024 | 274,400 | 1,024 |
| 2024-05-31 | 1,009 | 1,019 | 1,004 | 1,017 | 240,000 | 1,017 |
| 2024-05-30 | 999 | 1,007 | 989 | 1,002 | 463,000 | 1,002 |
| 2024-05-29 | 1,040 | 1,043 | 1,010 | 1,010 | 319,900 | 1,010 |
| 2024-05-28 | 1,048 | 1,052 | 1,040 | 1,040 | 217,000 | 1,040 |
| 2024-05-27 | 1,042 | 1,054 | 1,038 | 1,048 | 191,100 | 1,048 |
| 2024-05-24 | 1,025 | 1,041 | 1,024 | 1,039 | 171,900 | 1,039 |
| 2024-05-23 | 1,034 | 1,039 | 1,022 | 1,039 | 182,500 | 1,039 |
| 2024-05-22 | 1,030 | 1,033 | 1,025 | 1,030 | 172,300 | 1,030 |
| 2024-05-21 | 1,044 | 1,046 | 1,028 | 1,030 | 143,700 | 1,030 |
| 2024-05-20 | 1,043 | 1,058 | 1,037 | 1,044 | 244,400 | 1,044 |
| 2024-05-17 | 1,020 | 1,049 | 1,020 | 1,045 | 266,200 | 1,045 |
| 2024-05-16 | 1,023 | 1,032 | 1,017 | 1,029 | 189,900 | 1,029 |
| 2024-05-15 | 1,026 | 1,032 | 1,020 | 1,023 | 163,000 | 1,023 |
| 2024-05-14 | 1,025 | 1,039 | 1,018 | 1,027 | 219,500 | 1,027 |
| 2024-05-13 | 1,022 | 1,033 | 1,018 | 1,029 | 152,600 | 1,029 |
| 2024-05-10 | 1,025 | 1,031 | 1,019 | 1,024 | 221,900 | 1,024 |
| 2024-05-09 | 1,040 | 1,040 | 1,015 | 1,018 | 217,300 | 1,018 |
| 2024-05-08 | 1,027 | 1,043 | 1,025 | 1,039 | 271,300 | 1,039 |
| 2024-05-07 | 1,012 | 1,048 | 1,009 | 1,032 | 645,400 | 1,032 |
| 2024-05-02 | 1,015 | 1,017 | 997 | 998 | 439,900 | 998 |
| 2024-05-01 | 1,010 | 1,021 | 1,005 | 1,010 | 297,000 | 1,010 |
| 2024-04-30 | 1,020 | 1,043 | 1,009 | 1,018 | 710,000 | 1,018 |
| 2024-04-26 | 1,012 | 1,016 | 994 | 1,010 | 591,700 | 1,010 |
| 2024-04-25 | 1,033 | 1,033 | 1,006 | 1,006 | 466,000 | 1,006 |
| 2024-04-24 | 1,043 | 1,043 | 1,029 | 1,042 | 258,600 | 1,042 |
| 2024-04-23 | 1,030 | 1,045 | 1,024 | 1,029 | 282,800 | 1,029 |
| 2024-04-22 | 1,029 | 1,035 | 1,019 | 1,028 | 272,300 | 1,028 |
| 2024-04-19 | 1,046 | 1,048 | 999 | 1,017 | 601,800 | 1,017 |
| 2024-04-18 | 1,014 | 1,052 | 1,008 | 1,049 | 344,700 | 1,049 |
| 2024-04-17 | 1,035 | 1,044 | 1,020 | 1,020 | 307,600 | 1,020 |
| 2024-04-16 | 1,050 | 1,065 | 1,026 | 1,039 | 622,000 | 1,039 |
| 2024-04-15 | 1,028 | 1,038 | 1,018 | 1,035 | 248,100 | 1,035 |
| 2024-04-12 | 1,035 | 1,045 | 1,031 | 1,040 | 259,300 | 1,040 |
| 2024-04-11 | 1,037 | 1,039 | 1,028 | 1,035 | 216,000 | 1,035 |
| 2024-04-10 | 1,025 | 1,041 | 1,025 | 1,037 | 286,900 | 1,037 |
| 2024-04-09 | 1,028 | 1,040 | 1,028 | 1,032 | 294,300 | 1,032 |
| 2024-04-08 | 1,016 | 1,026 | 1,011 | 1,025 | 391,000 | 1,025 |
| 2024-04-05 | 1,013 | 1,020 | 1,003 | 1,016 | 461,800 | 1,016 |
| 2024-04-04 | 1,039 | 1,040 | 1,023 | 1,031 | 302,600 | 1,031 |
| 2024-04-03 | 1,021 | 1,038 | 1,010 | 1,028 | 462,500 | 1,028 |
| 2024-04-02 | 1,036 | 1,050 | 1,029 | 1,033 | 447,000 | 1,033 |
| 2024-04-01 | 1,080 | 1,081 | 1,039 | 1,039 | 578,800 | 1,039 |
| 2024-03-29 | 1,078 | 1,087 | 1,070 | 1,079 | 478,300 | 1,079 |
| 2024-03-28 | 1,087 | 1,088 | 1,063 | 1,068 | 1,123,600 | 1,068 |
| 2024-03-27 | 1,147 | 1,152 | 1,132 | 1,141 | 1,454,100 | 1,141 |
| 2024-03-26 | 1,172 | 1,175 | 1,138 | 1,141 | 1,223,200 | 1,141 |
| 2024-03-25 | 1,159 | 1,185 | 1,149 | 1,170 | 1,241,500 | 1,170 |
| 2024-03-22 | 1,160 | 1,172 | 1,148 | 1,155 | 898,700 | 1,155 |
| 2024-03-21 | 1,150 | 1,163 | 1,140 | 1,150 | 935,100 | 1,150 |
| 2024-03-19 | 1,114 | 1,135 | 1,106 | 1,134 | 1,054,900 | 1,134 |
| 2024-03-18 | 1,090 | 1,140 | 1,065 | 1,114 | 2,556,200 | 1,114 |
| 2024-03-15 | 1,016 | 1,019 | 995 | 1,000 | 462,000 | 1,000 |
| 2024-03-14 | 1,010 | 1,026 | 997 | 1,015 | 499,900 | 1,015 |
| 2024-03-13 | 1,011 | 1,014 | 988 | 999 | 313,000 | 999 |
| 2024-03-12 | 999 | 1,002 | 984 | 996 | 346,200 | 996 |
| 2024-03-11 | 1,004 | 1,015 | 994 | 1,006 | 341,700 | 1,006 |
| 2024-03-08 | 1,008 | 1,026 | 999 | 1,017 | 331,100 | 1,017 |
| 2024-03-07 | 1,027 | 1,051 | 1,009 | 1,015 | 562,900 | 1,015 |
| 2024-03-06 | 1,034 | 1,037 | 1,019 | 1,034 | 237,800 | 1,034 |
| 2024-03-05 | 1,024 | 1,039 | 1,014 | 1,025 | 303,700 | 1,025 |
| 2024-03-04 | 1,067 | 1,067 | 1,017 | 1,019 | 521,000 | 1,019 |
| 2024-03-01 | 1,040 | 1,066 | 1,034 | 1,064 | 589,800 | 1,064 |
| 2024-02-29 | 1,027 | 1,043 | 1,026 | 1,041 | 572,500 | 1,041 |
| 2024-02-28 | 996 | 1,033 | 990 | 1,032 | 580,200 | 1,032 |
| 2024-02-27 | 967 | 1,018 | 966 | 1,000 | 923,500 | 1,000 |
| 2024-02-26 | 977 | 977 | 964 | 967 | 238,200 | 967 |
| 2024-02-22 | 981 | 981 | 962 | 969 | 202,300 | 969 |
| 2024-02-21 | 970 | 975 | 962 | 966 | 220,900 | 966 |
| 2024-02-20 | 989 | 992 | 969 | 973 | 401,700 | 973 |
| 2024-02-19 | 960 | 983 | 957 | 983 | 365,900 | 983 |
| 2024-02-16 | 921 | 966 | 921 | 960 | 984,000 | 960 |
| 2024-02-15 | 927 | 930 | 918 | 918 | 209,900 | 918 |
| 2024-02-14 | 929 | 929 | 912 | 922 | 244,800 | 922 |
| 2024-02-13 | 928 | 933 | 923 | 928 | 247,900 | 928 |
| 2024-02-09 | 937 | 939 | 917 | 917 | 253,700 | 917 |
| 2024-02-08 | 920 | 943 | 908 | 937 | 522,000 | 937 |
| 2024-02-07 | 924 | 930 | 919 | 922 | 255,000 | 922 |
| 2024-02-06 | 911 | 930 | 908 | 924 | 344,500 | 924 |
| 2024-02-05 | 930 | 930 | 911 | 914 | 258,300 | 914 |
| 2024-02-02 | 928 | 928 | 910 | 920 | 444,500 | 920 |
| 2024-02-01 | 941 | 961 | 928 | 928 | 765,800 | 928 |
| 2024-01-31 | 928 | 945 | 920 | 945 | 811,800 | 945 |
| 2024-01-30 | 898 | 953 | 886 | 943 | 2,019,700 | 943 |
| 2024-01-29 | 885 | 897 | 884 | 892 | 386,000 | 892 |
| 2024-01-26 | 890 | 893 | 878 | 879 | 392,900 | 879 |
| 2024-01-25 | 877 | 894 | 876 | 893 | 609,900 | 893 |
| 2024-01-24 | 881 | 883 | 872 | 875 | 513,200 | 875 |
| 2024-01-23 | 883 | 884 | 872 | 877 | 362,600 | 877 |
| 2024-01-22 | 875 | 885 | 874 | 878 | 394,700 | 878 |
| 2024-01-19 | 898 | 898 | 868 | 873 | 1,127,100 | 873 |
| 2024-01-18 | 891 | 900 | 891 | 897 | 245,500 | 897 |
| 2024-01-17 | 901 | 909 | 889 | 890 | 661,500 | 890 |
| 2024-01-16 | 900 | 901 | 892 | 893 | 392,000 | 893 |
| 2024-01-15 | 875 | 907 | 870 | 903 | 898,000 | 903 |
| 2024-01-12 | 894 | 895 | 866 | 869 | 650,400 | 869 |
| 2024-01-11 | 879 | 898 | 878 | 892 | 789,300 | 892 |
| 2024-01-10 | 876 | 879 | 865 | 874 | 523,300 | 874 |
| 2024-01-09 | 873 | 885 | 870 | 873 | 743,900 | 873 |
| 2024-01-05 | 855 | 862 | 853 | 860 | 457,400 | 860 |
| 2024-01-04 | 843 | 854 | 835 | 851 | 321,400 | 851 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-09-27]1株→1.1株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株
