8628 松井証券(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 816 | 820 | 812 | 816 | 306,800 | 816 |
| 2024-12-27 | 814 | 816 | 809 | 816 | 452,100 | 816 |
| 2024-12-26 | 805 | 810 | 805 | 810 | 431,200 | 810 |
| 2024-12-25 | 810 | 810 | 803 | 807 | 313,200 | 807 |
| 2024-12-24 | 807 | 808 | 806 | 806 | 211,900 | 806 |
| 2024-12-23 | 807 | 810 | 807 | 807 | 223,600 | 807 |
| 2024-12-20 | 812 | 813 | 806 | 806 | 342,000 | 806 |
| 2024-12-19 | 806 | 812 | 803 | 811 | 307,700 | 811 |
| 2024-12-18 | 818 | 820 | 811 | 811 | 301,100 | 811 |
| 2024-12-17 | 823 | 825 | 818 | 820 | 306,500 | 820 |
| 2024-12-16 | 825 | 826 | 821 | 821 | 231,700 | 821 |
| 2024-12-13 | 822 | 828 | 822 | 822 | 308,700 | 822 |
| 2024-12-12 | 832 | 833 | 828 | 831 | 300,200 | 831 |
| 2024-12-11 | 830 | 831 | 825 | 830 | 284,700 | 830 |
| 2024-12-10 | 834 | 834 | 827 | 828 | 268,900 | 828 |
| 2024-12-09 | 827 | 833 | 823 | 833 | 311,700 | 833 |
| 2024-12-06 | 833 | 834 | 821 | 825 | 255,100 | 825 |
| 2024-12-05 | 830 | 835 | 827 | 835 | 495,900 | 835 |
| 2024-12-04 | 826 | 827 | 820 | 827 | 432,200 | 827 |
| 2024-12-03 | 818 | 825 | 817 | 825 | 706,800 | 825 |
| 2024-12-02 | 812 | 816 | 808 | 816 | 607,500 | 816 |
| 2024-11-29 | 818 | 818 | 812 | 813 | 254,500 | 813 |
| 2024-11-28 | 817 | 819 | 813 | 818 | 364,000 | 818 |
| 2024-11-27 | 825 | 826 | 811 | 818 | 717,900 | 818 |
| 2024-11-26 | 830 | 830 | 822 | 825 | 469,400 | 825 |
| 2024-11-25 | 835 | 836 | 831 | 834 | 578,800 | 834 |
| 2024-11-22 | 835 | 837 | 830 | 830 | 320,600 | 830 |
| 2024-11-21 | 832 | 839 | 832 | 835 | 275,900 | 835 |
| 2024-11-20 | 837 | 837 | 828 | 831 | 393,700 | 831 |
| 2024-11-19 | 831 | 837 | 829 | 837 | 247,500 | 837 |
| 2024-11-18 | 827 | 831 | 822 | 831 | 224,900 | 831 |
| 2024-11-15 | 833 | 833 | 824 | 824 | 424,300 | 824 |
| 2024-11-14 | 843 | 844 | 832 | 834 | 402,600 | 834 |
| 2024-11-13 | 847 | 849 | 842 | 844 | 597,700 | 844 |
| 2024-11-12 | 842 | 848 | 840 | 847 | 647,500 | 847 |
| 2024-11-11 | 838 | 840 | 834 | 840 | 361,500 | 840 |
| 2024-11-08 | 839 | 842 | 837 | 841 | 586,600 | 841 |
| 2024-11-07 | 829 | 839 | 829 | 839 | 1,011,900 | 839 |
| 2024-11-06 | 819 | 828 | 818 | 821 | 665,600 | 821 |
| 2024-11-05 | 818 | 820 | 812 | 820 | 475,900 | 820 |
| 2024-11-01 | 816 | 818 | 811 | 816 | 707,000 | 816 |
| 2024-10-31 | 817 | 825 | 816 | 825 | 950,800 | 825 |
| 2024-10-30 | 811 | 818 | 806 | 818 | 4,771,500 | 818 |
| 2024-10-29 | 788 | 811 | 787 | 806 | 1,120,600 | 806 |
| 2024-10-28 | 779 | 788 | 776 | 786 | 794,100 | 786 |
| 2024-10-25 | 784 | 784 | 777 | 780 | 513,400 | 780 |
| 2024-10-24 | 786 | 790 | 783 | 785 | 473,100 | 785 |
| 2024-10-23 | 790 | 793 | 786 | 788 | 701,200 | 788 |
| 2024-10-22 | 800 | 800 | 793 | 796 | 476,300 | 796 |
| 2024-10-21 | 805 | 805 | 798 | 801 | 309,900 | 801 |
| 2024-10-18 | 805 | 808 | 803 | 805 | 375,800 | 805 |
| 2024-10-17 | 803 | 803 | 800 | 802 | 224,800 | 802 |
| 2024-10-16 | 802 | 808 | 797 | 799 | 523,800 | 799 |
| 2024-10-15 | 799 | 804 | 796 | 804 | 565,900 | 804 |
| 2024-10-11 | 800 | 802 | 795 | 797 | 340,300 | 797 |
| 2024-10-10 | 799 | 805 | 798 | 803 | 565,300 | 803 |
| 2024-10-09 | 800 | 800 | 796 | 798 | 445,600 | 798 |
| 2024-10-08 | 799 | 801 | 794 | 797 | 612,100 | 797 |
| 2024-10-07 | 797 | 801 | 794 | 800 | 700,800 | 800 |
| 2024-10-04 | 791 | 795 | 791 | 793 | 523,900 | 793 |
| 2024-10-03 | 785 | 789 | 783 | 789 | 515,200 | 789 |
| 2024-10-02 | 782 | 783 | 778 | 778 | 557,900 | 778 |
| 2024-10-01 | 780 | 787 | 777 | 786 | 486,600 | 786 |
| 2024-09-30 | 780 | 788 | 775 | 782 | 1,073,600 | 782 |
| 2024-09-27 | 786 | 798 | 785 | 794 | 994,200 | 794 |
| 2024-09-26 | 801 | 806 | 799 | 805 | 1,490,100 | 805 |
| 2024-09-25 | 804 | 806 | 796 | 800 | 783,200 | 800 |
| 2024-09-24 | 814 | 815 | 806 | 806 | 585,700 | 806 |
| 2024-09-20 | 812 | 816 | 808 | 809 | 655,500 | 809 |
| 2024-09-19 | 807 | 810 | 804 | 809 | 406,400 | 809 |
| 2024-09-18 | 812 | 812 | 800 | 801 | 459,700 | 801 |
| 2024-09-17 | 818 | 821 | 801 | 806 | 560,000 | 806 |
| 2024-09-13 | 816 | 820 | 812 | 813 | 519,400 | 813 |
| 2024-09-12 | 815 | 826 | 813 | 817 | 1,019,500 | 817 |
| 2024-09-11 | 806 | 811 | 805 | 809 | 794,200 | 809 |
| 2024-09-10 | 804 | 814 | 803 | 806 | 728,400 | 806 |
| 2024-09-09 | 790 | 799 | 786 | 798 | 701,500 | 798 |
| 2024-09-06 | 803 | 804 | 796 | 800 | 410,200 | 800 |
| 2024-09-05 | 797 | 809 | 796 | 803 | 725,800 | 803 |
| 2024-09-04 | 802 | 803 | 794 | 797 | 805,300 | 797 |
| 2024-09-03 | 807 | 811 | 805 | 805 | 411,400 | 805 |
| 2024-09-02 | 807 | 809 | 803 | 807 | 389,200 | 807 |
| 2024-08-30 | 806 | 808 | 803 | 807 | 384,500 | 807 |
| 2024-08-29 | 807 | 807 | 800 | 806 | 367,800 | 806 |
| 2024-08-28 | 797 | 809 | 795 | 808 | 542,800 | 808 |
| 2024-08-27 | 792 | 796 | 791 | 794 | 230,800 | 794 |
| 2024-08-26 | 799 | 799 | 788 | 790 | 531,700 | 790 |
| 2024-08-23 | 801 | 804 | 798 | 799 | 342,400 | 799 |
| 2024-08-22 | 800 | 804 | 797 | 804 | 319,700 | 804 |
| 2024-08-21 | 800 | 805 | 797 | 798 | 321,800 | 798 |
| 2024-08-20 | 795 | 805 | 795 | 804 | 346,800 | 804 |
| 2024-08-19 | 797 | 797 | 789 | 794 | 514,000 | 794 |
| 2024-08-16 | 801 | 802 | 795 | 796 | 620,600 | 796 |
| 2024-08-15 | 786 | 795 | 785 | 791 | 364,800 | 791 |
| 2024-08-14 | 780 | 788 | 776 | 781 | 500,800 | 781 |
| 2024-08-13 | 770 | 782 | 769 | 779 | 489,200 | 779 |
| 2024-08-09 | 781 | 781 | 761 | 767 | 801,400 | 767 |
| 2024-08-08 | 767 | 776 | 764 | 769 | 653,600 | 769 |
| 2024-08-07 | 750 | 785 | 746 | 775 | 1,330,800 | 775 |
| 2024-08-06 | 754 | 779 | 739 | 757 | 1,263,400 | 757 |
| 2024-08-05 | 779 | 781 | 716 | 724 | 2,384,900 | 724 |
| 2024-08-02 | 810 | 810 | 796 | 797 | 1,058,700 | 797 |
| 2024-08-01 | 836 | 837 | 820 | 825 | 675,200 | 825 |
| 2024-07-31 | 838 | 846 | 837 | 845 | 392,700 | 845 |
| 2024-07-30 | 846 | 850 | 839 | 841 | 510,700 | 841 |
| 2024-07-29 | 827 | 850 | 818 | 847 | 858,500 | 847 |
| 2024-07-26 | 823 | 826 | 815 | 818 | 555,500 | 818 |
| 2024-07-25 | 819 | 826 | 817 | 820 | 570,400 | 820 |
| 2024-07-24 | 846 | 847 | 832 | 832 | 437,300 | 832 |
| 2024-07-23 | 840 | 851 | 839 | 848 | 486,700 | 848 |
| 2024-07-22 | 837 | 843 | 835 | 843 | 435,000 | 843 |
| 2024-07-19 | 845 | 845 | 835 | 837 | 409,800 | 837 |
| 2024-07-18 | 848 | 854 | 845 | 846 | 401,900 | 846 |
| 2024-07-17 | 855 | 855 | 848 | 848 | 279,800 | 848 |
| 2024-07-16 | 852 | 855 | 851 | 853 | 378,600 | 853 |
| 2024-07-12 | 845 | 852 | 842 | 850 | 582,500 | 850 |
| 2024-07-11 | 846 | 848 | 843 | 845 | 295,200 | 845 |
| 2024-07-10 | 846 | 850 | 842 | 842 | 414,700 | 842 |
| 2024-07-09 | 844 | 848 | 838 | 846 | 325,100 | 846 |
| 2024-07-08 | 846 | 848 | 842 | 846 | 335,900 | 846 |
| 2024-07-05 | 848 | 851 | 846 | 846 | 633,400 | 846 |
| 2024-07-04 | 843 | 848 | 842 | 848 | 333,400 | 848 |
| 2024-07-03 | 832 | 847 | 832 | 846 | 575,000 | 846 |
| 2024-07-02 | 836 | 838 | 829 | 835 | 636,500 | 835 |
| 2024-07-01 | 840 | 841 | 821 | 830 | 643,500 | 830 |
| 2024-06-28 | 846 | 847 | 836 | 840 | 363,100 | 840 |
| 2024-06-27 | 846 | 848 | 843 | 844 | 304,700 | 844 |
| 2024-06-26 | 840 | 847 | 837 | 846 | 655,800 | 846 |
| 2024-06-25 | 838 | 841 | 836 | 840 | 489,400 | 840 |
| 2024-06-24 | 840 | 843 | 829 | 833 | 502,800 | 833 |
| 2024-06-21 | 840 | 841 | 831 | 835 | 758,000 | 835 |
| 2024-06-20 | 825 | 835 | 824 | 835 | 921,500 | 835 |
| 2024-06-19 | 813 | 826 | 812 | 825 | 1,088,100 | 825 |
| 2024-06-18 | 800 | 814 | 800 | 814 | 868,600 | 814 |
| 2024-06-17 | 803 | 803 | 797 | 797 | 650,400 | 797 |
| 2024-06-14 | 804 | 804 | 800 | 801 | 413,500 | 801 |
| 2024-06-13 | 803 | 805 | 801 | 802 | 322,500 | 802 |
| 2024-06-12 | 809 | 811 | 803 | 803 | 335,300 | 803 |
| 2024-06-11 | 811 | 813 | 809 | 810 | 384,900 | 810 |
| 2024-06-10 | 810 | 813 | 807 | 811 | 299,800 | 811 |
| 2024-06-07 | 808 | 809 | 806 | 809 | 249,300 | 809 |
| 2024-06-06 | 809 | 810 | 805 | 807 | 256,900 | 807 |
| 2024-06-05 | 810 | 810 | 805 | 809 | 265,900 | 809 |
| 2024-06-04 | 812 | 813 | 809 | 812 | 426,300 | 812 |
| 2024-06-03 | 809 | 812 | 807 | 809 | 556,700 | 809 |
| 2024-05-31 | 800 | 808 | 800 | 808 | 576,600 | 808 |
| 2024-05-30 | 798 | 804 | 794 | 800 | 441,400 | 800 |
| 2024-05-29 | 804 | 806 | 799 | 800 | 439,800 | 800 |
| 2024-05-28 | 808 | 809 | 805 | 805 | 271,700 | 805 |
| 2024-05-27 | 805 | 808 | 801 | 806 | 351,100 | 806 |
| 2024-05-24 | 804 | 808 | 803 | 805 | 267,100 | 805 |
| 2024-05-23 | 811 | 815 | 808 | 811 | 373,100 | 811 |
| 2024-05-22 | 811 | 818 | 809 | 815 | 343,700 | 815 |
| 2024-05-21 | 815 | 818 | 810 | 812 | 337,600 | 812 |
| 2024-05-20 | 809 | 818 | 808 | 815 | 565,200 | 815 |
| 2024-05-17 | 805 | 809 | 803 | 809 | 405,800 | 809 |
| 2024-05-16 | 802 | 807 | 800 | 806 | 496,000 | 806 |
| 2024-05-15 | 807 | 809 | 802 | 802 | 601,200 | 802 |
| 2024-05-14 | 806 | 807 | 804 | 806 | 507,100 | 806 |
| 2024-05-13 | 805 | 809 | 804 | 807 | 396,700 | 807 |
| 2024-05-10 | 806 | 809 | 805 | 805 | 392,500 | 805 |
| 2024-05-09 | 807 | 808 | 804 | 806 | 346,700 | 806 |
| 2024-05-08 | 804 | 811 | 803 | 807 | 637,800 | 807 |
| 2024-05-07 | 810 | 811 | 805 | 806 | 553,400 | 806 |
| 2024-05-02 | 811 | 811 | 804 | 804 | 598,800 | 804 |
| 2024-05-01 | 802 | 815 | 801 | 811 | 823,400 | 811 |
| 2024-04-30 | 814 | 814 | 806 | 808 | 813,200 | 808 |
| 2024-04-26 | 805 | 813 | 804 | 813 | 1,127,300 | 813 |
| 2024-04-25 | 816 | 817 | 804 | 806 | 830,400 | 806 |
| 2024-04-24 | 818 | 821 | 814 | 817 | 661,900 | 817 |
| 2024-04-23 | 818 | 819 | 812 | 814 | 374,700 | 814 |
| 2024-04-22 | 808 | 815 | 806 | 815 | 622,100 | 815 |
| 2024-04-19 | 801 | 804 | 793 | 800 | 989,800 | 800 |
| 2024-04-18 | 791 | 805 | 791 | 800 | 583,900 | 800 |
| 2024-04-17 | 805 | 806 | 791 | 793 | 1,003,000 | 793 |
| 2024-04-16 | 805 | 809 | 803 | 804 | 491,100 | 804 |
| 2024-04-15 | 805 | 810 | 802 | 809 | 699,200 | 809 |
| 2024-04-12 | 810 | 813 | 806 | 809 | 555,500 | 809 |
| 2024-04-11 | 810 | 813 | 808 | 811 | 384,600 | 811 |
| 2024-04-10 | 813 | 818 | 812 | 813 | 394,700 | 813 |
| 2024-04-09 | 815 | 818 | 813 | 816 | 372,900 | 816 |
| 2024-04-08 | 812 | 818 | 810 | 816 | 593,900 | 816 |
| 2024-04-05 | 807 | 811 | 803 | 808 | 763,900 | 808 |
| 2024-04-04 | 813 | 820 | 807 | 813 | 663,300 | 813 |
| 2024-04-03 | 805 | 812 | 800 | 808 | 1,058,800 | 808 |
| 2024-04-02 | 826 | 829 | 817 | 817 | 939,700 | 817 |
| 2024-04-01 | 832 | 833 | 826 | 827 | 900,000 | 827 |
| 2024-03-29 | 832 | 833 | 824 | 826 | 1,101,200 | 826 |
| 2024-03-28 | 832 | 835 | 825 | 825 | 1,865,400 | 825 |
| 2024-03-27 | 869 | 869 | 857 | 859 | 2,038,800 | 859 |
| 2024-03-26 | 865 | 868 | 861 | 866 | 1,078,500 | 866 |
| 2024-03-25 | 874 | 877 | 865 | 865 | 1,498,700 | 865 |
| 2024-03-22 | 871 | 877 | 867 | 873 | 1,180,600 | 873 |
| 2024-03-21 | 872 | 875 | 868 | 871 | 891,500 | 871 |
| 2024-03-19 | 862 | 868 | 860 | 866 | 1,039,700 | 866 |
| 2024-03-18 | 856 | 862 | 854 | 860 | 858,100 | 860 |
| 2024-03-15 | 850 | 854 | 846 | 850 | 1,068,200 | 850 |
| 2024-03-14 | 842 | 850 | 842 | 847 | 530,900 | 847 |
| 2024-03-13 | 852 | 854 | 841 | 842 | 555,800 | 842 |
| 2024-03-12 | 844 | 847 | 837 | 847 | 860,400 | 847 |
| 2024-03-11 | 850 | 854 | 841 | 847 | 941,600 | 847 |
| 2024-03-08 | 850 | 863 | 849 | 856 | 1,063,500 | 856 |
| 2024-03-07 | 850 | 858 | 849 | 854 | 863,000 | 854 |
| 2024-03-06 | 843 | 853 | 840 | 849 | 786,800 | 849 |
| 2024-03-05 | 845 | 848 | 839 | 845 | 733,200 | 845 |
| 2024-03-04 | 855 | 857 | 845 | 845 | 988,600 | 845 |
| 2024-03-01 | 851 | 855 | 850 | 852 | 753,500 | 852 |
| 2024-02-29 | 852 | 854 | 847 | 851 | 687,600 | 851 |
| 2024-02-28 | 845 | 852 | 845 | 851 | 468,100 | 851 |
| 2024-02-27 | 842 | 854 | 842 | 845 | 957,100 | 845 |
| 2024-02-26 | 847 | 849 | 841 | 842 | 682,000 | 842 |
| 2024-02-22 | 851 | 852 | 842 | 843 | 701,000 | 843 |
| 2024-02-21 | 851 | 853 | 845 | 847 | 579,000 | 847 |
| 2024-02-20 | 861 | 864 | 852 | 853 | 977,800 | 853 |
| 2024-02-19 | 841 | 854 | 841 | 854 | 937,400 | 854 |
| 2024-02-16 | 838 | 844 | 837 | 840 | 981,200 | 840 |
| 2024-02-15 | 835 | 839 | 832 | 836 | 612,200 | 836 |
| 2024-02-14 | 835 | 838 | 827 | 834 | 978,300 | 834 |
| 2024-02-13 | 845 | 849 | 834 | 835 | 1,224,800 | 835 |
| 2024-02-09 | 845 | 847 | 839 | 845 | 746,300 | 845 |
| 2024-02-08 | 852 | 852 | 838 | 842 | 1,193,000 | 842 |
| 2024-02-07 | 847 | 854 | 846 | 850 | 945,700 | 850 |
| 2024-02-06 | 845 | 854 | 840 | 852 | 1,187,500 | 852 |
| 2024-02-05 | 840 | 849 | 839 | 845 | 1,329,200 | 845 |
| 2024-02-02 | 832 | 836 | 827 | 834 | 894,200 | 834 |
| 2024-02-01 | 834 | 839 | 831 | 832 | 1,051,400 | 832 |
| 2024-01-31 | 829 | 830 | 823 | 830 | 594,500 | 830 |
| 2024-01-30 | 831 | 832 | 823 | 827 | 847,300 | 827 |
| 2024-01-29 | 822 | 840 | 821 | 832 | 1,664,800 | 832 |
| 2024-01-26 | 827 | 828 | 814 | 821 | 2,244,200 | 821 |
| 2024-01-25 | 803 | 816 | 803 | 814 | 1,192,600 | 814 |
| 2024-01-24 | 807 | 810 | 800 | 805 | 836,900 | 805 |
| 2024-01-23 | 806 | 811 | 805 | 807 | 1,299,800 | 807 |
| 2024-01-22 | 792 | 806 | 791 | 806 | 1,708,100 | 806 |
| 2024-01-19 | 792 | 793 | 787 | 790 | 945,400 | 790 |
| 2024-01-18 | 790 | 793 | 787 | 788 | 716,500 | 788 |
| 2024-01-17 | 791 | 795 | 786 | 787 | 1,236,800 | 787 |
| 2024-01-16 | 794 | 794 | 788 | 789 | 1,190,400 | 789 |
| 2024-01-15 | 779 | 792 | 778 | 787 | 1,567,300 | 787 |
| 2024-01-12 | 783 | 784 | 775 | 776 | 1,158,200 | 776 |
| 2024-01-11 | 781 | 785 | 778 | 782 | 1,776,600 | 782 |
| 2024-01-10 | 777 | 779 | 773 | 777 | 1,163,600 | 777 |
| 2024-01-09 | 764 | 777 | 764 | 777 | 2,537,200 | 777 |
| 2024-01-05 | 750 | 757 | 749 | 756 | 1,450,800 | 756 |
| 2024-01-04 | 736 | 749 | 731 | 746 | 1,476,700 | 746 |
分割・併合履歴 ： [2005-03-28]1株→3株