8628 松井証券(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 |
|---|---|---|---|---|---|---|
| 2025-02-03 | 812 | 813 | 807 | 807 | 727,200 | 807 |
| 2025-01-31 | 816 | 820 | 810 | 818 | 436,000 | 818 |
| 2025-01-30 | 813 | 822 | 811 | 816 | 773,000 | 816 |
| 2025-01-29 | 835 | 843 | 811 | 811 | 1,418,600 | 811 |
| 2025-01-28 | 827 | 836 | 827 | 835 | 599,100 | 835 |
| 2025-01-27 | 815 | 827 | 813 | 825 | 797,100 | 825 |
| 2025-01-24 | 808 | 812 | 806 | 812 | 431,800 | 812 |
| 2025-01-23 | 808 | 808 | 804 | 805 | 212,500 | 805 |
| 2025-01-22 | 813 | 814 | 804 | 805 | 515,900 | 805 |
| 2025-01-21 | 809 | 811 | 805 | 811 | 354,200 | 811 |
| 2025-01-20 | 807 | 810 | 804 | 807 | 291,100 | 807 |
| 2025-01-17 | 805 | 806 | 801 | 805 | 200,700 | 805 |
| 2025-01-16 | 810 | 811 | 804 | 805 | 212,100 | 805 |
| 2025-01-15 | 805 | 810 | 803 | 807 | 318,200 | 807 |
| 2025-01-14 | 806 | 807 | 797 | 801 | 726,700 | 801 |
| 2025-01-10 | 808 | 811 | 806 | 809 | 240,700 | 809 |
| 2025-01-09 | 819 | 819 | 808 | 809 | 419,500 | 809 |
| 2025-01-08 | 816 | 820 | 816 | 817 | 307,000 | 817 |
| 2025-01-07 | 819 | 822 | 812 | 820 | 513,100 | 820 |
| 2025-01-06 | 819 | 820 | 813 | 816 | 476,000 | 816 |
分割・併合履歴 ： [2005-03-28]1株→3株