8628 松井証券(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	736	738	731	732	1,046,800	732
2023-12-28	718	728	716	728	1,139,300	728
2023-12-27	710	715	709	715	1,584,900	715
2023-12-26	709	712	707	710	1,066,000	710
2023-12-25	709	710	705	708	1,238,900	708
2023-12-22	709	713	707	709	1,053,700	709
2023-12-21	712	712	707	710	1,412,900	710
2023-12-20	714	718	713	714	1,038,500	714
2023-12-19	718	720	710	713	1,595,500	713
2023-12-18	728	728	712	717	2,375,000	717
2023-12-15	734	736	730	731	1,035,800	731
2023-12-14	741	743	734	735	979,600	735
2023-12-13	742	744	737	740	1,005,100	740
2023-12-12	742	745	740	742	869,900	742
2023-12-11	740	742	738	739	784,300	739
2023-12-08	739	743	736	738	1,016,800	738
2023-12-07	740	744	739	743	883,600	743
2023-12-06	733	743	732	742	1,068,900	742
2023-12-05	743	744	735	735	1,297,400	735
2023-12-04	741	745	739	745	775,600	745
2023-12-01	744	746	741	741	773,800	741
2023-11-30	740	743	736	742	1,494,100	742
2023-11-29	742	744	740	741	949,300	741
2023-11-28	747	748	742	742	1,051,300	742
2023-11-27	747	750	746	749	743,300	749
2023-11-24	750	750	744	744	767,300	744
2023-11-22	745	750	743	745	757,900	745
2023-11-21	750	750	743	746	982,300	746
2023-11-20	752	756	750	752	850,500	752
2023-11-17	748	753	747	752	684,900	752
2023-11-16	751	754	747	748	595,800	748
2023-11-15	751	753	748	749	688,900	749
2023-11-14	752	753	745	749	946,400	749
2023-11-13	753	755	750	751	629,400	751
2023-11-10	743	752	742	752	986,200	752
2023-11-09	742	744	736	743	1,345,800	743
2023-11-08	749	750	742	742	1,229,400	742
2023-11-07	757	757	747	747	1,303,600	747
2023-11-06	758	763	754	759	1,049,700	759
2023-11-02	755	759	750	752	1,134,000	752
2023-11-01	760	760	752	756	1,425,700	756
2023-10-31	746	754	744	750	1,151,500	750
2023-10-30	752	754	737	742	4,105,100	742
2023-10-27	747	759	747	756	1,094,500	756
2023-10-26	741	756	741	747	1,451,900	747
2023-10-25	744	753	741	741	1,056,700	741
2023-10-24	748	749	729	740	1,645,600	740
2023-10-23	755	757	743	745	1,330,600	745
2023-10-20	762	764	753	754	1,452,100	754
2023-10-19	762	766	761	763	771,500	763
2023-10-18	767	775	762	768	1,254,500	768
2023-10-17	770	771	761	764	974,200	764
2023-10-16	760	767	759	766	1,188,700	766
2023-10-13	770	772	762	762	1,513,600	762
2023-10-12	771	778	770	772	904,500	772
2023-10-11	781	781	771	771	1,331,700	771
2023-10-10	785	790	779	781	1,200,000	781
2023-10-06	790	795	780	781	1,297,600	781
2023-10-05	779	791	769	787	2,573,300	787
2023-10-04	780	783	755	758	3,412,400	758
2023-10-03	814	816	790	790	1,414,600	790
2023-10-02	821	831	816	817	1,459,900	817
2023-09-29	831	849	808	821	26,036,700	821
2023-09-28	824	835	820	829	3,325,700	829
2023-09-27	855	859	849	859	1,906,200	859
2023-09-26	858	862	848	857	1,764,400	857
2023-09-25	855	865	853	855	1,054,400	855
2023-09-22	857	860	848	854	2,340,700	854
2023-09-21	862	865	853	859	2,149,000	859
2023-09-20	865	870	860	862	1,197,100	862
2023-09-19	852	860	849	860	1,333,900	860
2023-09-15	854	856	844	846	1,790,900	846
2023-09-14	854	856	846	847	1,545,100	847
2023-09-13	844	851	841	849	1,116,000	849
2023-09-12	848	851	839	844	971,300	844
2023-09-11	850	851	839	841	1,254,500	841
2023-09-08	852	853	843	850	1,302,400	850
2023-09-07	840	861	833	847	2,432,700	847
2023-09-06	822	842	817	837	2,923,900	837
2023-09-05	809	821	802	819	4,326,000	819
2023-09-04	806	809	803	806	1,829,000	806
2023-09-01	801	807	800	804	2,069,600	804
2023-08-31	811	816	801	801	3,456,600	801
2023-08-30	825	834	824	826	1,359,300	826
2023-08-29	821	829	821	829	1,425,300	829
2023-08-28	817	819	811	818	1,071,200	818
2023-08-25	821	821	810	817	1,415,100	817
2023-08-24	820	827	816	825	1,919,400	825
2023-08-23	805	822	803	819	2,027,200	819
2023-08-22	803	806	799	805	1,212,000	805
2023-08-21	794	805	793	802	2,696,100	802
2023-08-18	783	790	782	789	1,473,700	789
2023-08-17	785	785	780	784	999,600	784
2023-08-16	779	783	778	783	1,153,700	783
2023-08-15	784	784	780	782	776,500	782
2023-08-14	781	785	778	783	1,105,800	783
2023-08-10	774	778	773	778	1,327,100	778
2023-08-09	780	781	773	774	1,889,400	774
2023-08-08	787	789	780	780	924,600	780
2023-08-07	781	785	781	783	552,600	783
2023-08-04	780	785	779	785	1,007,300	785
2023-08-03	781	786	780	780	1,433,200	780
2023-08-02	795	795	780	781	2,976,100	781
2023-08-01	802	802	795	796	847,000	796
2023-07-31	801	807	800	803	1,263,100	803
2023-07-28	796	802	790	797	2,044,900	797
2023-07-27	796	802	795	801	944,000	801
2023-07-26	800	801	793	794	720,200	794
2023-07-25	802	804	797	798	784,700	798
2023-07-24	799	801	795	798	831,500	798
2023-07-21	798	798	792	793	617,600	793
2023-07-20	800	800	794	795	678,800	795
2023-07-19	798	802	794	799	936,300	799
2023-07-18	801	805	792	795	980,600	795
2023-07-14	792	800	791	796	1,317,700	796
2023-07-13	794	796	790	792	770,400	792
2023-07-12	800	800	792	796	645,600	796
2023-07-11	800	802	796	796	659,800	796
2023-07-10	801	805	797	797	1,158,000	797
2023-07-07	796	805	793	801	893,200	801
2023-07-06	803	805	795	799	868,500	799
2023-07-05	807	808	801	806	581,700	806
2023-07-04	798	809	793	809	1,232,000	809
2023-07-03	797	802	796	800	579,000	800
2023-06-30	796	798	793	794	734,600	794
2023-06-29	802	804	795	798	832,100	798
2023-06-28	789	803	789	801	926,200	801
2023-06-27	791	792	784	789	802,300	789
2023-06-26	795	795	786	791	810,300	791
2023-06-23	800	802	790	792	1,021,100	792
2023-06-22	810	811	799	800	794,900	800
2023-06-21	806	814	804	807	792,000	807
2023-06-20	811	811	800	806	911,400	806
2023-06-19	821	821	807	810	954,600	810
2023-06-16	815	822	812	817	1,239,200	817
2023-06-15	793	819	792	815	1,912,800	815
2023-06-14	793	796	790	791	1,003,800	791
2023-06-13	787	791	786	790	717,100	790
2023-06-12	790	792	786	786	508,600	786
2023-06-09	793	794	786	788	1,130,500	788
2023-06-08	789	791	783	785	771,000	785
2023-06-07	792	794	786	787	772,500	787
2023-06-06	788	791	783	789	638,400	789
2023-06-05	786	793	783	792	1,026,900	792
2023-06-02	779	784	779	781	589,500	781
2023-06-01	772	781	771	778	681,800	778
2023-05-31	777	780	771	771	1,140,200	771
2023-05-30	789	790	778	780	837,300	780
2023-05-29	793	795	789	789	945,800	789
2023-05-26	790	791	785	787	747,300	787
2023-05-25	790	790	785	789	528,200	789
2023-05-24	790	796	789	790	726,600	790
2023-05-23	787	796	784	790	1,299,500	790
2023-05-22	783	787	781	784	731,600	784
2023-05-19	782	785	779	780	908,500	780
2023-05-18	780	782	778	779	755,300	779
2023-05-17	776	779	773	779	640,200	779
2023-05-16	778	779	773	773	779,200	773
2023-05-15	776	779	774	775	706,000	775
2023-05-12	766	773	766	773	995,100	773
2023-05-11	768	771	766	768	631,100	768
2023-05-10	770	772	768	769	435,800	769
2023-05-09	773	773	769	769	641,900	769
2023-05-08	768	774	767	771	805,500	771
2023-05-02	771	773	767	769	1,239,400	769
2023-05-01	778	779	773	773	822,900	773
2023-04-28	777	779	774	778	830,200	778
2023-04-27	776	780	775	775	786,300	775
2023-04-26	779	780	776	776	638,000	776
2023-04-25	783	786	777	781	551,000	781
2023-04-24	784	784	779	781	325,600	781
2023-04-21	784	785	780	781	532,300	781
2023-04-20	788	788	782	784	472,100	784
2023-04-19	785	791	785	788	789,400	788
2023-04-18	787	788	783	784	476,000	784
2023-04-17	780	786	779	784	749,800	784
2023-04-14	777	779	776	777	778,700	777
2023-04-13	776	779	775	778	455,200	778
2023-04-12	776	779	775	776	573,200	776
2023-04-11	783	784	774	775	1,206,200	775
2023-04-10	783	784	779	780	348,100	780
2023-04-07	777	782	777	781	349,400	781
2023-04-06	775	782	774	776	804,700	776
2023-04-05	785	786	778	778	670,000	778
2023-04-04	787	789	779	787	876,600	787
2023-04-03	787	792	786	790	598,000	790
2023-03-31	788	789	781	783	1,117,100	783
2023-03-30	785	786	777	784	1,007,400	784
2023-03-29	800	807	799	806	981,400	806
2023-03-28	798	804	795	800	582,100	800
2023-03-27	800	801	793	795	610,700	795
2023-03-24	791	795	788	793	673,300	793
2023-03-23	792	796	789	793	480,800	793
2023-03-22	789	793	784	793	784,000	793
2023-03-20	791	796	779	779	992,400	779
2023-03-17	788	796	786	793	942,200	793
2023-03-16	782	789	779	788	1,238,100	788
2023-03-15	794	797	790	791	774,000	791
2023-03-14	789	790	780	790	1,081,300	790
2023-03-13	803	808	795	798	815,500	798
2023-03-10	822	822	808	811	1,278,800	811
2023-03-09	817	823	816	820	512,500	820
2023-03-08	811	817	809	815	604,000	815
2023-03-07	807	811	806	809	489,100	809
2023-03-06	812	813	804	806	1,142,800	806
2023-03-03	809	813	806	813	583,500	813
2023-03-02	813	814	803	803	711,400	803
2023-03-01	808	812	808	810	484,300	810
2023-02-28	817	818	809	811	510,700	811
2023-02-27	808	817	806	816	588,400	816
2023-02-24	803	809	802	806	343,700	806
2023-02-22	810	813	805	805	575,200	805
2023-02-21	804	814	801	811	622,300	811
2023-02-20	796	805	794	805	644,300	805
2023-02-17	798	799	791	794	499,600	794
2023-02-16	800	801	793	796	551,000	796
2023-02-15	796	799	796	798	425,000	798
2023-02-14	793	795	790	795	372,600	795
2023-02-13	790	793	786	791	504,500	791
2023-02-10	790	791	784	790	1,033,200	790
2023-02-09	784	788	781	785	637,800	785
2023-02-08	779	784	776	784	515,200	784
2023-02-07	778	780	775	780	434,500	780
2023-02-06	776	780	774	778	714,500	778
2023-02-03	775	776	772	773	347,000	773
2023-02-02	775	775	772	774	406,600	774
2023-02-01	778	779	772	772	591,600	772
2023-01-31	775	778	774	777	520,000	777
2023-01-30	773	775	772	775	595,400	775
2023-01-27	775	777	772	776	586,500	776
2023-01-26	779	780	770	772	928,800	772
2023-01-25	776	782	776	778	587,800	778
2023-01-24	775	778	774	776	585,500	776
2023-01-23	777	780	773	773	562,900	773
2023-01-20	773	775	772	774	676,700	774
2023-01-19	781	782	773	773	731,100	773
2023-01-18	778	784	773	784	584,200	784
2023-01-17	774	778	773	776	457,900	776
2023-01-16	777	781	773	776	481,200	776
2023-01-13	774	781	774	780	777,800	780
2023-01-12	776	778	772	778	492,500	778
2023-01-11	776	778	773	775	598,400	775
2023-01-10	772	778	769	776	542,400	776
2023-01-06	773	777	772	773	403,900	773
2023-01-05	787	787	775	775	587,600	775
2023-01-04	785	786	782	785	408,800	785

分割・併合履歴： [2005-03-28]1株→3株

2025年02月
日	月	火	水	木	金	土
« 01月31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