8628 東証プライム 証券、商品先物取引業
松井証券
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 802.0 | 803.0 | 794.0 | 797.0 | 805,300 | 797.0 |
2024/9/3 | 807.0 | 811.0 | 805.0 | 805.0 | 411,400 | 805.0 |
2024/9/2 | 807.0 | 809.0 | 803.0 | 807.0 | 389,200 | 807.0 |
2024/8/30 | 806.0 | 808.0 | 803.0 | 807.0 | 384,500 | 807.0 |
2024/8/29 | 807.0 | 807.0 | 800.0 | 806.0 | 367,800 | 806.0 |
2024/8/28 | 797.0 | 809.0 | 795.0 | 808.0 | 542,800 | 808.0 |
2024/8/27 | 792.0 | 796.0 | 791.0 | 794.0 | 230,800 | 794.0 |
2024/8/26 | 799.0 | 799.0 | 788.0 | 790.0 | 531,700 | 790.0 |
2024/8/23 | 801.0 | 804.0 | 798.0 | 799.0 | 342,400 | 799.0 |
2024/8/22 | 800.0 | 804.0 | 797.0 | 804.0 | 319,700 | 804.0 |
2024/8/21 | 800.0 | 805.0 | 797.0 | 798.0 | 321,800 | 798.0 |
2024/8/20 | 795.0 | 805.0 | 795.0 | 804.0 | 346,800 | 804.0 |
2024/8/19 | 797.0 | 797.0 | 789.0 | 794.0 | 514,000 | 794.0 |
2024/8/16 | 801.0 | 802.0 | 795.0 | 796.0 | 620,600 | 796.0 |
2024/8/15 | 786.0 | 795.0 | 785.0 | 791.0 | 364,800 | 791.0 |
2024/8/14 | 780.0 | 788.0 | 776.0 | 781.0 | 500,800 | 781.0 |
2024/8/13 | 770.0 | 782.0 | 769.0 | 779.0 | 489,200 | 779.0 |
2024/8/9 | 781.0 | 781.0 | 761.0 | 767.0 | 801,400 | 767.0 |
2024/8/8 | 767.0 | 776.0 | 764.0 | 769.0 | 653,600 | 769.0 |
2024/8/7 | 750.0 | 785.0 | 746.0 | 775.0 | 1,330,800 | 775.0 |