KabuInsight

岡三証券グループ

8609
プライム/証券･商品先物取引業/OKASAN SECURITIES GROUP INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13836.0859.0836.0850.0-6.0-0.70%305,000
2026-03-12870.0873.0850.0856.0-22.0-2.51%339,900
2026-03-11886.0900.0877.0878.0+7.0+0.80%340,700
2026-03-10854.0876.0849.0871.0+34.0+4.06%421,100
2026-03-09816.0845.0814.0837.0-39.0-4.45%593,100
2026-03-06850.0877.0842.0876.0+13.0+1.51%447,700
2026-03-05873.0889.0857.0863.0+30.0+3.60%674,900
2026-03-04865.0884.0828.0833.0-77.0-8.46%746,600
2026-03-03946.0952.0906.0910.0-43.0-4.51%750,900
2026-03-02952.0956.0936.0953.0-44.0-4.41%519,000
2026-02-27960.0997.0955.0997.0+40.0+4.18%722,200
2026-02-26965.0970.0957.0957.0+1.0+0.10%354,200
2026-02-25961.0961.0942.0956.0+1.0+0.10%497,400
2026-02-24960.0962.0940.0955.0-1.0-0.10%556,000
2026-02-20965.0969.0953.0956.0-24.0-2.45%390,700
2026-02-19961.0984.0958.0980.0+23.0+2.40%397,200
2026-02-18968.0970.0952.0957.0+1.0+0.10%384,300
2026-02-17948.0969.0946.0956.0+8.0+0.84%310,600
2026-02-16959.0959.0943.0948.0-6.0-0.63%325,900
2026-02-13974.0978.0951.0954.0-27.0-2.75%326,700
2026-02-12960.0986.0950.0981.0+7.0+0.72%346,000
2026-02-10965.0977.0961.0974.0+23.0+2.42%484,000
2026-02-09951.0958.0937.0951.0+20.0+2.15%481,400
2026-02-06915.0936.0910.0931.0+16.0+1.75%357,300
2026-02-05925.0932.0910.0915.0+1.0+0.11%270,000
2026-02-04912.0925.0901.0914.0+7.0+0.77%412,700
2026-02-03897.0917.0892.0907.0+33.0+3.78%646,800
2026-02-02894.0897.0872.0874.0-10.0-1.13%457,900
2026-01-30882.0896.0875.0884.0-2.0-0.23%441,800
2026-01-29841.0889.0836.0886.0+41.0+4.85%758,100
2026-01-28840.0848.0835.0845.00.00.00%312,400
2026-01-27835.0847.0825.0845.0+4.0+0.48%293,000
2026-01-26847.0861.0841.0841.0-28.0-3.22%518,400
2026-01-23862.0876.0858.0869.0+7.0+0.81%351,200
2026-01-22839.0866.0833.0862.0+38.0+4.61%428,000
2026-01-21830.0831.0810.0824.0-21.0-2.49%448,000
2026-01-20866.0866.0844.0845.0-21.0-2.42%416,900
2026-01-19876.0882.0866.0866.0-10.0-1.14%370,100
2026-01-16850.0879.0850.0876.0+28.0+3.30%547,300
2026-01-15835.0854.0830.0848.0+15.0+1.80%332,600
2026-01-14829.0835.0820.0833.0+4.0+0.48%373,700
2026-01-13814.0830.0812.0829.0+36.0+4.54%651,400
2026-01-09795.0798.0789.0793.0+1.0+0.13%241,400
2026-01-08795.0804.0788.0792.0-14.0-1.74%292,200
2026-01-07787.0810.0786.0806.0+11.0+1.38%383,800
2026-01-06770.0802.0770.0795.0+28.0+3.65%419,700
2026-01-05761.0771.0759.0767.0+15.0+1.99%332,300
2025-12-30760.0761.0751.0752.0-7.0-0.92%185,500
2025-12-29757.0759.0748.0759.0+6.0+0.80%230,500
2025-12-26751.0758.0748.0753.0+2.0+0.27%224,900
2025-12-25752.0752.0748.0751.0+3.0+0.40%104,500
2025-12-24748.0751.0745.0748.00.00.00%220,100
2025-12-23733.0752.0732.0748.0+21.0+2.89%239,000
2025-12-22742.0742.0727.0727.0-5.0-0.68%264,900
2025-12-19725.0735.0724.0732.0+6.0+0.83%281,100
2025-12-18718.0729.0717.0726.0+11.0+1.54%207,100
2025-12-17718.0720.0711.0715.0-4.0-0.56%140,900
2025-12-16742.0742.0719.0719.0-23.0-3.10%234,100
2025-12-15737.0743.0735.0742.0+5.0+0.68%178,900
2025-12-12743.0743.0728.0737.0+2.0+0.27%400,900
2025-12-11735.0743.0731.0735.0+9.0+1.24%474,900
2025-12-10728.0732.0720.0726.0+3.0+0.41%303,900
2025-12-09724.0733.0722.0723.0-2.0-0.28%182,300
2025-12-08723.0725.0718.0725.0+6.0+0.83%145,200
2025-12-05720.0724.0715.0719.0-8.0-1.10%229,600
2025-12-04717.0729.0717.0727.0+10.0+1.39%313,600
2025-12-03721.0722.0710.0717.0-5.0-0.69%276,000
2025-12-02726.0734.0717.0722.0-6.0-0.82%305,400
2025-12-01723.0737.0720.0728.0+5.0+0.69%351,100
2025-11-28728.0732.0723.0723.0-4.0-0.55%236,400
2025-11-27728.0732.0725.0727.0+3.0+0.41%259,500
2025-11-26726.0733.0723.0724.0+5.0+0.70%342,100
2025-11-25720.0729.0715.0719.0+2.0+0.28%348,700
2025-11-21700.0717.0697.0717.0+15.0+2.14%304,600
2025-11-20706.0707.0694.0702.0+16.0+2.33%225,700
2025-11-19696.0696.0685.0686.0-4.0-0.58%211,000
2025-11-18705.0709.0688.0690.0-21.0-2.95%217,200
2025-11-17714.0718.0708.0711.0-3.0-0.42%192,100
2025-11-14707.0719.0704.0714.0-1.0-0.14%210,000
2025-11-13720.0729.0710.0715.0+4.0+0.56%419,400
2025-11-12699.0715.0695.0711.0+15.0+2.16%368,600
2025-11-11698.0699.0688.0696.0+3.0+0.43%246,300
2025-11-10686.0694.0679.0693.0+15.0+2.21%220,800
2025-11-07674.0681.0670.0678.0+3.0+0.44%207,300
2025-11-06680.0682.0672.0675.0-3.0-0.44%243,500
2025-11-05691.0700.0668.0678.0-25.0-3.56%404,800
2025-11-04691.0707.0685.0703.0+11.0+1.59%386,300
2025-10-31708.0708.0680.0692.0-11.0-1.56%439,300
2025-10-30678.0708.0672.0703.0+19.0+2.78%828,300
2025-10-29697.0697.0683.0684.0-14.0-2.01%228,400
2025-10-28710.0711.0695.0698.0-12.0-1.69%377,100
2025-10-27700.0716.0697.0710.0+18.0+2.60%478,800
2025-10-24692.0696.0683.0692.0+1.0+0.14%281,500
2025-10-23687.0695.0685.0691.0-1.0-0.14%331,600
2025-10-22698.0700.0691.0692.0-6.0-0.86%633,200
2025-10-21708.0711.0698.0698.0-5.0-0.71%574,400
2025-10-20695.0704.0689.0703.0+18.0+2.63%261,100
2025-10-17681.0685.0677.0685.0-4.0-0.58%185,500
2025-10-16686.0694.0685.0689.0+6.0+0.88%205,100
2025-10-15672.0687.0668.0683.0+21.0+3.17%341,100
2025-10-14665.0675.0657.0662.0-13.0-1.93%354,000
2025-10-10682.0690.0671.0675.0-16.0-2.32%276,800
2025-10-09691.0698.0688.0691.00.00.00%264,800
2025-10-08700.0707.0691.0691.0-9.0-1.29%300,600
2025-10-07695.0707.0695.0700.0+12.0+1.74%381,900
2025-10-06691.0693.0682.0688.0+17.0+2.53%272,900
2025-10-03662.0675.0662.0671.0+9.0+1.36%238,600
2025-10-02660.0663.0655.0662.0-4.0-0.60%226,300
2025-10-01681.0681.0660.0666.0-18.0-2.63%443,000
2025-09-30687.0688.0678.0684.0-4.0-0.58%264,800
2025-09-29690.0695.0682.0688.0-11.0-1.57%251,200
2025-09-26689.0703.0688.0699.0+9.0+1.30%357,800
2025-09-25684.0691.0683.0690.0+11.0+1.62%308,100
2025-09-24687.0688.0678.0679.0-4.0-0.59%225,300
2025-09-22693.0696.0683.0683.0-13.0-1.87%177,500
2025-09-19690.0702.0688.0696.0+9.0+1.31%513,700
2025-09-18687.0690.0683.0687.0+5.0+0.73%224,100
2025-09-17691.0691.0677.0682.0-10.0-1.45%183,400
2025-09-16690.0696.0688.0692.0+3.0+0.44%185,200
2025-09-12695.0695.0689.0689.0——256,800

直近120営業日分を表示