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 |
|---|---|---|---|---|---|---|
| 2025-05-15 | 726 | 728 | 724 | 724 | 351,000 | 724 |
| 2025-05-14 | 728 | 730 | 722 | 729 | 396,700 | 729 |
| 2025-05-13 | 731 | 737 | 727 | 728 | 992,900 | 728 |
| 2025-05-12 | 724 | 727 | 722 | 726 | 659,400 | 726 |
| 2025-05-09 | 724 | 729 | 723 | 724 | 806,400 | 724 |
| 2025-05-08 | 723 | 726 | 717 | 724 | 625,600 | 724 |
| 2025-05-07 | 722 | 726 | 720 | 722 | 512,500 | 722 |
| 2025-05-02 | 720 | 729 | 719 | 722 | 778,500 | 722 |
| 2025-05-01 | 733 | 733 | 720 | 725 | 1,131,800 | 725 |
| 2025-04-30 | 738 | 744 | 733 | 735 | 1,113,000 | 735 |
| 2025-04-28 | 748 | 752 | 738 | 743 | 784,700 | 743 |
| 2025-04-25 | 750 | 750 | 743 | 743 | 455,000 | 743 |
| 2025-04-24 | 749 | 751 | 747 | 749 | 350,200 | 749 |
| 2025-04-23 | 742 | 749 | 742 | 749 | 664,400 | 749 |
| 2025-04-22 | 733 | 737 | 732 | 737 | 417,500 | 737 |
| 2025-04-21 | 737 | 738 | 730 | 734 | 361,600 | 734 |
| 2025-04-18 | 732 | 738 | 732 | 738 | 364,200 | 738 |
| 2025-04-17 | 727 | 732 | 726 | 732 | 307,300 | 732 |
| 2025-04-16 | 728 | 730 | 723 | 726 | 339,500 | 726 |
| 2025-04-15 | 735 | 735 | 726 | 728 | 388,700 | 728 |
| 2025-04-14 | 735 | 738 | 730 | 730 | 473,600 | 730 |
| 2025-04-11 | 716 | 730 | 706 | 730 | 984,600 | 730 |
| 2025-04-10 | 731 | 736 | 725 | 731 | 1,127,100 | 731 |
| 2025-04-09 | 700 | 709 | 692 | 705 | 862,800 | 705 |
| 2025-04-08 | 714 | 723 | 710 | 713 | 1,464,300 | 713 |
| 2025-04-07 | 667 | 693 | 660 | 680 | 2,374,500 | 680 |
| 2025-04-04 | 725 | 729 | 707 | 717 | 1,808,800 | 717 |
| 2025-04-03 | 734 | 749 | 734 | 739 | 1,330,400 | 739 |
| 2025-04-02 | 761 | 762 | 754 | 754 | 916,300 | 754 |
| 2025-04-01 | 766 | 771 | 761 | 761 | 686,600 | 761 |
| 2025-03-31 | 778 | 779 | 762 | 762 | 1,619,800 | 762 |
| 2025-03-28 | 780 | 789 | 780 | 782 | 1,005,500 | 782 |
| 2025-03-27 | 795 | 799 | 793 | 799 | 1,174,000 | 799 |
| 2025-03-26 | 795 | 796 | 790 | 794 | 868,900 | 794 |
| 2025-03-25 | 795 | 796 | 792 | 792 | 981,700 | 792 |
| 2025-03-24 | 801 | 803 | 795 | 795 | 1,032,300 | 795 |
| 2025-03-21 | 800 | 803 | 799 | 799 | 715,700 | 799 |
| 2025-03-19 | 797 | 801 | 796 | 801 | 665,400 | 801 |
| 2025-03-18 | 795 | 799 | 794 | 795 | 943,900 | 795 |
| 2025-03-17 | 793 | 795 | 791 | 793 | 581,000 | 793 |
| 2025-03-14 | 791 | 794 | 790 | 791 | 740,200 | 791 |
| 2025-03-13 | 793 | 796 | 789 | 789 | 883,800 | 789 |
| 2025-03-12 | 794 | 797 | 791 | 791 | 932,200 | 791 |
| 2025-03-11 | 790 | 795 | 788 | 795 | 784,300 | 795 |
| 2025-03-10 | 802 | 803 | 791 | 791 | 1,895,800 | 791 |
| 2025-03-07 | 800 | 803 | 797 | 802 | 626,100 | 802 |
| 2025-03-06 | 803 | 804 | 799 | 801 | 458,200 | 801 |
| 2025-03-05 | 801 | 806 | 800 | 800 | 491,800 | 800 |
| 2025-03-04 | 800 | 802 | 796 | 799 | 682,400 | 799 |
| 2025-03-03 | 802 | 804 | 799 | 801 | 530,400 | 801 |
| 2025-02-28 | 806 | 809 | 798 | 798 | 815,800 | 798 |
| 2025-02-27 | 803 | 807 | 802 | 806 | 397,900 | 806 |
| 2025-02-26 | 805 | 805 | 798 | 802 | 693,600 | 802 |
| 2025-02-25 | 800 | 807 | 800 | 803 | 363,400 | 803 |
| 2025-02-21 | 802 | 802 | 800 | 800 | 453,200 | 800 |
| 2025-02-20 | 805 | 805 | 801 | 802 | 563,400 | 802 |
| 2025-02-19 | 806 | 810 | 805 | 805 | 294,000 | 805 |
| 2025-02-18 | 805 | 809 | 803 | 806 | 358,600 | 806 |
| 2025-02-17 | 812 | 812 | 804 | 804 | 558,900 | 804 |
| 2025-02-14 | 811 | 814 | 810 | 812 | 317,900 | 812 |
| 2025-02-13 | 807 | 812 | 806 | 810 | 463,100 | 810 |
| 2025-02-12 | 805 | 809 | 803 | 804 | 286,500 | 804 |
| 2025-02-10 | 803 | 808 | 802 | 805 | 421,700 | 805 |
| 2025-02-07 | 806 | 808 | 803 | 803 | 563,300 | 803 |
| 2025-02-06 | 809 | 811 | 804 | 807 | 657,800 | 807 |
| 2025-02-05 | 809 | 811 | 806 | 807 | 333,200 | 807 |
| 2025-02-04 | 813 | 814 | 807 | 807 | 394,700 | 807 |
| 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