8613 丸三証券(株) 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	841	848	838	842	214,500	842
2023-12-28	825	840	824	836	244,600	836
2023-12-27	816	826	815	823	349,300	823
2023-12-26	818	820	810	816	324,600	816
2023-12-25	827	830	816	816	213,000	816
2023-12-22	819	826	819	821	169,600	821
2023-12-21	825	830	817	817	279,600	817
2023-12-20	835	844	832	834	253,000	834
2023-12-19	832	835	826	832	277,500	832
2023-12-18	819	828	812	824	247,900	824
2023-12-15	824	829	819	828	328,000	828
2023-12-14	843	843	820	821	442,800	821
2023-12-13	858	862	835	842	462,500	842
2023-12-12	857	862	853	855	241,400	855
2023-12-11	852	861	849	856	404,600	856
2023-12-08	855	859	844	846	366,500	846
2023-12-07	851	859	847	855	256,900	855
2023-12-06	847	862	847	857	345,300	857
2023-12-05	856	863	843	843	395,300	843
2023-12-04	859	860	847	857	187,800	857
2023-12-01	852	860	848	856	426,600	856
2023-11-30	835	851	833	849	267,400	849
2023-11-29	843	848	837	837	270,400	837
2023-11-28	856	856	844	845	306,200	845
2023-11-27	864	872	855	855	443,800	855
2023-11-24	856	867	854	865	197,700	865
2023-11-22	851	860	847	856	186,700	856
2023-11-21	875	877	852	852	539,300	852
2023-11-20	869	887	869	880	654,500	880
2023-11-17	853	872	850	866	447,800	866
2023-11-16	864	874	855	856	412,300	856
2023-11-15	869	876	864	869	391,500	869
2023-11-14	868	873	860	862	251,700	862
2023-11-13	866	878	862	864	548,100	864
2023-11-10	862	864	852	862	398,300	862
2023-11-09	839	864	834	864	712,300	864
2023-11-08	852	855	830	834	656,900	834
2023-11-07	838	853	830	846	497,900	846
2023-11-06	843	857	836	847	968,100	847
2023-11-02	831	839	823	837	614,700	837
2023-11-01	825	839	822	829	687,400	829
2023-10-31	811	824	797	814	754,000	814
2023-10-30	814	831	791	808	926,200	808
2023-10-27	803	816	795	816	652,600	816
2023-10-26	796	805	794	795	416,600	795
2023-10-25	804	815	801	803	539,500	803
2023-10-24	796	799	776	796	856,100	796
2023-10-23	798	801	792	793	853,900	793
2023-10-20	805	808	798	803	509,500	803
2023-10-19	814	819	806	811	565,100	811
2023-10-18	817	830	816	823	517,300	823
2023-10-17	827	834	803	817	929,400	817
2023-10-16	794	808	791	804	490,600	804
2023-10-13	822	822	800	802	524,600	802
2023-10-12	828	833	815	817	700,800	817
2023-10-11	842	842	826	830	483,900	830
2023-10-10	830	850	819	842	836,900	842
2023-10-06	815	835	806	831	848,400	831
2023-10-05	806	823	805	818	1,068,900	818
2023-10-04	809	819	787	793	1,848,200	793
2023-10-03	830	835	812	822	1,296,500	822
2023-10-02	828	854	827	833	1,042,000	833
2023-09-29	839	852	827	836	1,637,700	836
2023-09-28	827	857	821	846	2,014,500	846
2023-09-27	861	864	830	849	3,058,200	849
2023-09-26	882	902	855	858	4,503,600	858
2023-09-25	854	888	843	886	4,715,900	886
2023-09-22	802	875	794	860	5,420,700	860
2023-09-21	780	826	766	814	10,163,100	814
2023-09-20	750	750	750	750	327,700	750
2023-09-19	650	650	650	650	246,700	650
2023-09-15	548	564	548	550	329,500	550
2023-09-14	545	549	539	544	140,800	544
2023-09-13	547	547	539	543	106,500	543
2023-09-12	545	550	542	546	96,300	546
2023-09-11	538	546	537	545	97,000	545
2023-09-08	529	549	529	538	322,300	538
2023-09-07	538	541	533	534	197,500	534
2023-09-06	527	544	527	540	320,700	540
2023-09-05	535	535	526	531	201,700	531
2023-09-04	531	535	530	535	124,700	535
2023-09-01	520	532	520	530	183,900	530
2023-08-31	532	533	520	523	222,300	523
2023-08-30	528	537	525	533	209,600	533
2023-08-29	522	532	520	528	331,500	528
2023-08-28	520	522	514	522	289,200	522
2023-08-25	505	513	502	513	148,900	513
2023-08-24	495	512	493	511	206,800	511
2023-08-23	489	494	488	494	70,300	494
2023-08-22	487	490	485	489	68,600	489
2023-08-21	485	489	483	485	96,100	485
2023-08-18	481	489	481	487	134,900	487
2023-08-17	487	489	477	483	170,400	483
2023-08-16	494	495	487	489	137,000	489
2023-08-15	496	500	493	497	94,300	497
2023-08-14	498	501	494	497	118,100	497
2023-08-10	497	502	495	502	137,200	502
2023-08-09	501	501	493	499	221,900	499
2023-08-08	502	507	500	504	127,800	504
2023-08-07	495	502	494	500	61,000	500
2023-08-04	489	502	489	502	142,100	502
2023-08-03	495	497	492	494	226,000	494
2023-08-02	514	515	502	503	248,700	503
2023-08-01	523	523	513	518	286,200	518
2023-07-31	510	528	507	528	562,600	528
2023-07-28	499	509	497	502	441,800	502
2023-07-27	499	506	494	504	215,900	504
2023-07-26	500	503	494	499	202,800	499
2023-07-25	487	510	485	501	584,600	501
2023-07-24	485	488	479	484	294,900	484
2023-07-21	479	482	474	475	185,100	475
2023-07-20	479	483	473	479	315,900	479
2023-07-19	458	484	457	484	922,100	484
2023-07-18	438	446	436	445	163,300	445
2023-07-14	439	440	434	435	116,500	435
2023-07-13	433	437	431	436	110,200	436
2023-07-12	442	442	434	434	95,400	434
2023-07-11	440	442	437	439	83,500	439
2023-07-10	440	442	437	438	143,100	438
2023-07-07	437	440	434	438	101,300	438
2023-07-06	445	448	438	439	196,800	439
2023-07-05	445	452	442	449	149,300	449
2023-07-04	450	452	444	448	193,000	448
2023-07-03	445	449	444	448	102,300	448
2023-06-30	442	443	437	441	142,900	441
2023-06-29	442	444	439	441	109,900	441
2023-06-28	430	441	430	439	145,300	439
2023-06-27	431	432	427	429	97,000	429
2023-06-26	437	437	431	433	101,700	433
2023-06-23	448	449	436	439	163,200	439
2023-06-22	447	451	442	444	223,500	444
2023-06-21	453	455	448	449	147,300	449
2023-06-20	455	457	451	457	118,000	457
2023-06-19	459	463	451	455	393,000	455
2023-06-16	452	457	449	457	414,200	457
2023-06-15	432	454	426	451	586,500	451
2023-06-14	424	434	424	433	332,400	433
2023-06-13	423	425	420	421	170,000	421
2023-06-12	421	425	421	424	181,500	424
2023-06-09	416	420	415	418	165,300	418
2023-06-08	416	420	414	414	100,300	414
2023-06-07	415	422	414	414	264,000	414
2023-06-06	411	415	411	411	97,700	411
2023-06-05	410	414	409	413	174,500	413
2023-06-02	400	407	400	405	109,000	405
2023-06-01	397	402	396	397	131,800	397
2023-05-31	404	405	396	397	247,300	397
2023-05-30	404	407	403	406	91,300	406
2023-05-29	414	414	405	405	122,800	405
2023-05-26	413	413	406	409	264,400	409
2023-05-25	418	418	411	413	104,900	413
2023-05-24	413	418	413	414	72,700	414
2023-05-23	416	420	413	415	168,100	415
2023-05-22	412	416	411	416	83,600	416
2023-05-19	414	417	413	414	82,500	414
2023-05-18	416	417	412	414	132,200	414
2023-05-17	412	415	411	414	114,100	414
2023-05-16	414	415	410	413	132,500	413
2023-05-15	415	415	411	413	140,400	413
2023-05-12	417	417	412	414	130,400	414
2023-05-11	416	418	416	416	36,200	416
2023-05-10	421	422	417	418	62,900	418
2023-05-09	421	423	420	421	71,900	421
2023-05-08	418	422	418	422	84,700	422
2023-05-02	421	421	415	417	81,000	417
2023-05-01	421	422	419	421	75,600	421
2023-04-28	416	420	415	420	148,500	420
2023-04-27	422	423	413	416	179,400	416
2023-04-26	427	427	421	421	68,100	421
2023-04-25	430	435	428	430	141,900	430
2023-04-24	428	431	427	428	50,000	428
2023-04-21	429	432	427	428	75,900	428
2023-04-20	424	431	423	431	83,100	431
2023-04-19	425	427	422	427	121,200	427
2023-04-18	427	430	426	427	102,000	427
2023-04-17	430	430	427	429	53,200	429
2023-04-14	427	429	424	429	86,600	429
2023-04-13	429	431	426	426	103,500	426
2023-04-12	428	431	427	429	121,900	429
2023-04-11	427	428	424	426	93,200	426
2023-04-10	424	427	422	427	90,900	427
2023-04-07	414	423	414	422	124,300	422
2023-04-06	417	421	413	414	189,900	414
2023-04-05	427	428	420	423	211,700	423
2023-04-04	432	433	426	432	199,600	432
2023-04-03	428	434	428	434	127,100	434
2023-03-31	420	428	418	427	247,000	427
2023-03-30	428	437	416	423	515,100	423
2023-03-29	433	437	425	435	581,600	435
2023-03-28	455	458	433	433	902,800	433
2023-03-27	425	441	420	441	659,600	441
2023-03-24	419	421	414	420	297,800	420
2023-03-23	415	421	411	420	151,200	420
2023-03-22	413	419	413	418	140,400	418
2023-03-20	410	416	405	405	186,600	405
2023-03-17	405	412	405	411	331,800	411
2023-03-16	414	417	409	413	323,200	413
2023-03-15	423	429	419	422	219,000	422
2023-03-14	427	427	414	415	245,500	415
2023-03-13	435	437	425	432	298,500	432
2023-03-10	444	451	438	441	450,200	441
2023-03-09	442	447	441	447	238,600	447
2023-03-08	436	440	436	438	88,400	438
2023-03-07	437	441	437	438	123,700	438
2023-03-06	437	439	435	437	114,600	437
2023-03-03	434	436	430	434	245,300	434
2023-03-02	436	438	430	432	115,000	432
2023-03-01	435	437	434	436	108,600	436
2023-02-28	439	440	436	436	77,800	436
2023-02-27	435	441	435	439	64,700	439
2023-02-24	435	439	434	436	99,900	436
2023-02-22	440	440	433	433	154,000	433
2023-02-21	440	443	436	441	126,800	441
2023-02-20	430	443	428	440	215,000	440
2023-02-17	431	432	427	427	92,300	427
2023-02-16	429	432	427	432	111,100	432
2023-02-15	430	430	426	427	74,600	427
2023-02-14	430	431	428	428	48,200	428
2023-02-13	427	430	426	426	65,300	426
2023-02-10	424	429	423	426	93,500	426
2023-02-09	420	425	420	424	70,900	424
2023-02-08	424	425	422	424	40,700	424
2023-02-07	423	425	422	424	39,600	424
2023-02-06	423	426	421	421	58,500	421
2023-02-03	422	424	420	421	55,700	421
2023-02-02	423	425	422	423	46,800	423
2023-02-01	428	429	423	423	66,600	423
2023-01-31	425	431	425	427	121,800	427
2023-01-30	428	429	423	424	139,600	424
2023-01-27	428	428	424	425	86,000	425
2023-01-26	427	429	426	426	59,700	426
2023-01-25	430	431	426	428	124,200	428
2023-01-24	423	430	423	430	251,400	430
2023-01-23	418	423	416	422	135,300	422
2023-01-20	414	416	412	414	57,800	414
2023-01-19	414	419	412	413	74,700	413
2023-01-18	413	419	413	417	137,100	417
2023-01-17	414	415	411	414	49,300	414
2023-01-16	415	416	411	411	95,900	411
2023-01-13	411	417	411	415	148,400	415
2023-01-12	414	415	412	413	97,500	413
2023-01-11	411	414	410	412	88,700	412
2023-01-10	407	412	406	412	154,700	412
2023-01-06	401	405	400	403	73,200	403
2023-01-05	405	406	401	402	95,800	402
2023-01-04	403	407	399	403	169,700	403

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

2024年12月
日	月	火	水	木	金	土
« 11月29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