8613 丸三証券(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 842 | 847 | 799 | 819 | 882,500 | 819 |
| 2025-04-03 | 874 | 886 | 864 | 872 | 617,700 | 872 |
| 2025-04-02 | 907 | 907 | 896 | 901 | 288,100 | 901 |
| 2025-04-01 | 908 | 914 | 900 | 904 | 369,300 | 904 |
| 2025-03-31 | 915 | 915 | 897 | 903 | 806,100 | 903 |
| 2025-03-28 | 947 | 952 | 935 | 935 | 1,025,500 | 935 |
| 2025-03-27 | 984 | 993 | 980 | 989 | 1,439,300 | 989 |
| 2025-03-26 | 976 | 981 | 972 | 978 | 786,000 | 978 |
| 2025-03-25 | 978 | 982 | 975 | 975 | 594,500 | 975 |
| 2025-03-24 | 989 | 989 | 975 | 975 | 892,900 | 975 |
| 2025-03-21 | 981 | 989 | 980 | 986 | 456,300 | 986 |
| 2025-03-19 | 981 | 986 | 980 | 980 | 502,500 | 980 |
| 2025-03-18 | 982 | 984 | 977 | 980 | 595,900 | 980 |
| 2025-03-17 | 979 | 986 | 974 | 986 | 366,800 | 986 |
| 2025-03-14 | 963 | 972 | 961 | 969 | 215,900 | 969 |
| 2025-03-13 | 973 | 975 | 963 | 963 | 253,800 | 963 |
| 2025-03-12 | 961 | 969 | 961 | 966 | 193,800 | 966 |
| 2025-03-11 | 962 | 966 | 951 | 963 | 418,000 | 963 |
| 2025-03-10 | 981 | 981 | 968 | 970 | 381,700 | 970 |
| 2025-03-07 | 982 | 988 | 977 | 978 | 397,000 | 978 |
| 2025-03-06 | 986 | 990 | 984 | 988 | 223,100 | 988 |
| 2025-03-05 | 980 | 983 | 975 | 980 | 174,500 | 980 |
| 2025-03-04 | 986 | 986 | 973 | 979 | 247,400 | 979 |
| 2025-03-03 | 983 | 988 | 979 | 987 | 197,100 | 987 |
| 2025-02-28 | 977 | 983 | 969 | 974 | 319,000 | 974 |
| 2025-02-27 | 971 | 980 | 967 | 980 | 153,400 | 980 |
| 2025-02-26 | 974 | 976 | 963 | 971 | 313,100 | 971 |
| 2025-02-25 | 971 | 980 | 968 | 975 | 210,600 | 975 |
| 2025-02-21 | 984 | 986 | 974 | 975 | 413,200 | 975 |
| 2025-02-20 | 993 | 996 | 983 | 989 | 314,600 | 989 |
| 2025-02-19 | 999 | 1,002 | 993 | 993 | 216,800 | 993 |
| 2025-02-18 | 1,002 | 1,004 | 997 | 1,000 | 125,800 | 1,000 |
| 2025-02-17 | 1,003 | 1,007 | 999 | 999 | 119,700 | 999 |
| 2025-02-14 | 1,008 | 1,008 | 1,000 | 1,000 | 128,600 | 1,000 |
| 2025-02-13 | 1,001 | 1,007 | 997 | 1,004 | 115,400 | 1,004 |
| 2025-02-12 | 1,005 | 1,005 | 993 | 995 | 155,400 | 995 |
| 2025-02-10 | 1,001 | 1,003 | 998 | 1,001 | 123,800 | 1,001 |
| 2025-02-07 | 1,009 | 1,012 | 1,000 | 1,000 | 121,900 | 1,000 |
| 2025-02-06 | 1,015 | 1,020 | 1,009 | 1,009 | 107,500 | 1,009 |
| 2025-02-05 | 1,011 | 1,021 | 1,007 | 1,011 | 144,600 | 1,011 |
| 2025-02-04 | 1,017 | 1,018 | 1,002 | 1,004 | 142,800 | 1,004 |
| 2025-02-03 | 1,011 | 1,017 | 1,006 | 1,008 | 189,000 | 1,008 |
| 2025-01-31 | 1,029 | 1,029 | 1,013 | 1,018 | 241,900 | 1,018 |
| 2025-01-30 | 1,050 | 1,054 | 1,030 | 1,036 | 261,400 | 1,036 |
| 2025-01-29 | 1,054 | 1,060 | 1,050 | 1,051 | 184,500 | 1,051 |
| 2025-01-28 | 1,040 | 1,054 | 1,039 | 1,051 | 199,800 | 1,051 |
| 2025-01-27 | 1,023 | 1,047 | 1,023 | 1,045 | 397,600 | 1,045 |
| 2025-01-24 | 1,020 | 1,028 | 1,016 | 1,017 | 159,400 | 1,017 |
| 2025-01-23 | 1,024 | 1,025 | 1,016 | 1,016 | 174,300 | 1,016 |
| 2025-01-22 | 1,014 | 1,027 | 1,014 | 1,025 | 254,100 | 1,025 |
| 2025-01-21 | 1,009 | 1,015 | 998 | 1,014 | 197,900 | 1,014 |
| 2025-01-20 | 999 | 1,007 | 997 | 1,005 | 203,000 | 1,005 |
| 2025-01-17 | 978 | 993 | 974 | 992 | 212,300 | 992 |
| 2025-01-16 | 985 | 994 | 981 | 982 | 188,000 | 982 |
| 2025-01-15 | 975 | 987 | 975 | 982 | 214,000 | 982 |
| 2025-01-14 | 978 | 980 | 961 | 964 | 257,600 | 964 |
| 2025-01-10 | 987 | 987 | 977 | 978 | 177,400 | 978 |
| 2025-01-09 | 995 | 1,000 | 988 | 988 | 186,200 | 988 |
| 2025-01-08 | 999 | 1,007 | 995 | 995 | 138,300 | 995 |
| 2025-01-07 | 1,000 | 1,008 | 994 | 1,000 | 210,000 | 1,000 |
| 2025-01-06 | 1,007 | 1,007 | 994 | 995 | 215,200 | 995 |
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