イベントチャート
8512 大阪証券金融のイベントデータが見つかりませんでした。
2012/10/11~2013/03/11
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2013 |
03/11 | 277 | 283 | 275 | 276 | +0.36% | 293,100 | 102億1200万 | +10.84% |
03/08 | 263 | 276 | 263 | 275 | +7.84% | 388,500 | 101億7500万 | +10.89% |
03/07 | 257 | 262 | 255 | 255 | -0.78% | 145,100 | 94億3500万 | +3.66% |
03/06 | 260 | 264 | 256 | 257 | -0.39% | 160,300 | 95億900万 | +3.63% |
03/05 | 265 | 268 | 256 | 258 | -1.15% | 146,600 | 95億4600万 | +4.03% |
03/04 | 251 | 264 | 251 | 261 | +4.4% | 455,500 | 96億5700万 | +4.82% |
03/01 | 246 | 250 | 245 | 250 | +2.88% | 198,000 | 92億5000万 | +0.81% |
02/28 | 244 | 246 | 242 | 243 | +1.67% | 51,000 | 89億9100万 | -2.02% |
02/27 | 242 | 246 | 239 | 239 | -2.85% | 69,300 | 88億4300万 | -3.63% |
02/26 | 238 | 247 | 238 | 246 | +0.41% | 87,600 | 91億200万 | -0.81% |
02/25 | 243 | 247 | 241 | 245 | +2.94% | 160,000 | 90億6500万 | -1.21% |
02/22 | 234 | 241 | 232 | 238 | -1.65% | 115,600 | 88億600万 | -4.03% |
02/21 | 240 | 245 | 239 | 242 | 0% | 54,000 | 89億5400万 | -2.42% |
02/20 | 243 | 246 | 240 | 242 | +0.83% | 79,600 | 89億5400万 | -2.02% |
02/19 | 240 | 246 | 240 | 240 | -1.23% | 77,700 | 88億8000万 | -2.83% |
02/18 | 237 | 245 | 236 | 243 | +3.85% | 138,000 | 89億9100万 | -2.02% |
02/15 | 238 | 239 | 224 | 234 | -3.31% | 172,900 | 86億5800万 | -5.65% |
02/14 | 244 | 247 | 238 | 242 | -1.63% | 121,100 | 89億5400万 | -2.42% |
02/13 | 250 | 253 | 242 | 246 | -1.6% | 220,100 | 91億200万 | -0.81% |
02/12 | 253 | 253 | 247 | 250 | +1.63% | 272,700 | 92億5000万 | +0.4% |
02/08 | 252 | 253 | 246 | 246 | -2.38% | 154,700 | 91億200万 | -1.2% |
02/07 | 246 | 253 | 246 | 252 | +1.2% | 189,500 | 93億2400万 | +1.2% |
02/06 | 247 | 251 | 247 | 249 | +4.18% | 296,800 | 92億1300万 | 0% |
02/05 | 244 | 250 | 239 | 239 | -4.02% | 317,000 | 88億4300万 | -3.63% |
02/04 | 251 | 252 | 246 | 249 | 0% | 315,500 | 92億1300万 | +0.81% |
02/01 | 255 | 257 | 245 | 249 | +0.81% | 875,300 | 92億1300万 | +1.63% |
01/31 | 234 | 250 | 234 | 247 | -14.83% | 2,419,500 | 91億3900万 | +1.23% |
01/30 | 274 | 290 | 272 | 290 | +7.01% | 750,300 | 107億3000万 | +19.34% |
01/29 | 259 | 275 | 256 | 271 | +4.23% | 517,600 | 100億2700万 | +12.92% |
01/28 | 253 | 261 | 250 | 260 | +4% | 460,200 | 96億2000万 | +9.7% |
01/25 | 252 | 254 | 248 | 250 | +0.81% | 200,500 | 92億5000万 | +6.38% |
01/24 | 241 | 248 | 238 | 248 | +5.53% | 170,700 | 91億7600万 | +5.98% |
01/23 | 242 | 244 | 234 | 235 | -3.29% | 203,700 | 86億9500万 | +1.29% |
01/22 | 246 | 247 | 242 | 243 | -1.62% | 130,800 | 89億9100万 | +5.19% |
01/21 | 245 | 249 | 241 | 247 | +1.23% | 277,700 | 91億3900万 | +7.86% |
01/18 | 239 | 244 | 236 | 244 | +4.27% | 222,200 | 90億2800万 | +7.49% |
01/17 | 234 | 239 | 219 | 234 | +0.86% | 356,800 | 86億5800万 | +4% |
01/16 | 244 | 245 | 231 | 232 | -5.31% | 238,900 | 85億8400万 | +3.57% |
01/15 | 245 | 250 | 242 | 245 | +0.41% | 302,900 | 90億6500万 | +9.87% |
01/11 | 248 | 248 | 241 | 244 | -1.21% | 203,300 | 90億2800万 | +10.91% |
01/10 | 250 | 250 | 244 | 247 | -0.4% | 152,600 | 91億3900万 | +13.3% |
01/09 | 236 | 251 | 232 | 248 | +2.06% | 295,300 | 91億7600万 | +15.35% |
01/08 | 245 | 248 | 231 | 243 | -3.19% | 451,400 | 89億9100万 | +14.08% |
01/07 | 268 | 268 | 247 | 251 | -3.46% | 528,900 | 92億8700万 | +19.52% |
01/04 | 255 | 261 | 250 | 260 | +5.26% | 688,500 | 96億2000万 | +25.6% |
2012 |
12/28 | 244 | 249 | 240 | 247 | +0.82% | 334,400 | - | +21.08% |
12/27 | 247 | 250 | 238 | 245 | +4.7% | 715,600 | - | +21.29% |
12/26 | 214 | 238 | 214 | 234 | +9.86% | 1,000,400 | - | +17.59% |
12/25 | 215 | 216 | 213 | 213 | +1.43% | 306,800 | - | +8.12% |
12/21 | 216 | 217 | 206 | 210 | -2.33% | 232,100 | - | +7.69% |
12/20 | 215 | 218 | 213 | 215 | +0.47% | 259,900 | - | +10.82% |
12/19 | 214 | 214 | 210 | 214 | +1.42% | 269,200 | - | +11.46% |
12/18 | 212 | 215 | 210 | 211 | -0.94% | 234,900 | - | +10.47% |
12/17 | 214 | 216 | 211 | 213 | 0% | 220,100 | - | +12.7% |
12/14 | 217 | 219 | 213 | 213 | -1.39% | 442,900 | - | +13.3% |
12/13 | 206 | 216 | 206 | 216 | +5.88% | 469,500 | - | +16.13% |
12/12 | 202 | 210 | 200 | 204 | +2% | 542,200 | - | +10.87% |
12/11 | 202 | 203 | 199 | 200 | -0.5% | 129,000 | - | +9.29% |
12/10 | 200 | 204 | 199 | 201 | +1.52% | 185,700 | - | +10.44% |
12/07 | 196 | 201 | 196 | 198 | 0% | 102,200 | - | +9.39% |
12/06 | 200 | 200 | 195 | 198 | -0.5% | 206,700 | - | +9.39% |
12/05 | 203 | 204 | 194 | 199 | -1.49% | 376,900 | - | +10.56% |
12/04 | 185 | 202 | 185 | 202 | +9.19% | 529,300 | - | +12.85% |
12/03 | 184 | 187 | 183 | 185 | +1.09% | 110,900 | - | +3.93% |
11/30 | 182 | 184 | 181 | 183 | +0.55% | 76,700 | - | +2.81% |
11/29 | 182 | 183 | 181 | 182 | +1.68% | 63,600 | - | +2.25% |
11/28 | 185 | 189 | 179 | 179 | -2.72% | 240,800 | - | +0.56% |
11/27 | 183 | 184 | 182 | 184 | +1.66% | 92,700 | - | +3.37% |
11/26 | 183 | 184 | 181 | 181 | -0.55% | 150,600 | - | +1.69% |
11/22 | 180 | 182 | 179 | 182 | +1.11% | 95,900 | - | +2.82% |
11/21 | 181 | 183 | 179 | 180 | 0% | 174,100 | - | +1.69% |
11/20 | 180 | 180 | 177 | 180 | +1.69% | 126,800 | - | +1.69% |
11/19 | 179 | 179 | 176 | 177 | 0% | 31,900 | - | +0.57% |
11/16 | 178 | 178 | 175 | 177 | +0.57% | 34,900 | - | +0.57% |
11/15 | 175 | 177 | 174 | 176 | +1.73% | 46,700 | - | +0.57% |
11/14 | 172 | 174 | 172 | 173 | +0.58% | 21,000 | - | -0.57% |
11/13 | 174 | 174 | 172 | 172 | -1.71% | 157,700 | - | -0.58% |
11/12 | 175 | 176 | 173 | 175 | +1.16% | 65,600 | - | +1.16% |
11/09 | 175 | 175 | 172 | 173 | -0.57% | 46,700 | - | +0.58% |
11/08 | 176 | 177 | 173 | 174 | -1.14% | 91,600 | - | +1.75% |
11/07 | 177 | 177 | 175 | 176 | +0.57% | 26,200 | - | +2.92% |
11/06 | 177 | 178 | 175 | 175 | -0.57% | 49,900 | - | +2.94% |
11/05 | 177 | 178 | 176 | 176 | -1.68% | 54,500 | - | +4.14% |
11/02 | 179 | 180 | 177 | 179 | 0% | 98,700 | - | +6.55% |
11/01 | 180 | 180 | 176 | 179 | -0.56% | 76,100 | - | +7.19% |
10/31 | 181 | 181 | 178 | 180 | -1.64% | 60,800 | - | +8.43% |
10/30 | 177 | 183 | 176 | 183 | +2.81% | 145,100 | - | +10.91% |
10/29 | 179 | 180 | 177 | 178 | -1.11% | 70,400 | - | +8.54% |
10/26 | 180 | 180 | 176 | 180 | 0% | 118,300 | - | +10.43% |
10/25 | 177 | 180 | 177 | 180 | +1.69% | 105,900 | - | +11.11% |
10/24 | 176 | 179 | 176 | 177 | -0.56% | 81,900 | - | +9.94% |
10/23 | 179 | 180 | 175 | 178 | -0.56% | 57,300 | - | +11.25% |
10/22 | 174 | 182 | 172 | 179 | +2.29% | 106,000 | - | +12.58% |
10/19 | 177 | 178 | 175 | 175 | -0.57% | 80,700 | - | +10.76% |
10/18 | 172 | 182 | 172 | 176 | +2.92% | 130,900 | - | +12.1% |
10/17 | 168 | 173 | 168 | 171 | +1.18% | 98,900 | - | +9.62% |
10/16 | 168 | 176 | 168 | 169 | +6.96% | 391,000 | - | +9.03% |
10/15 | 158 | 158 | 157 | 158 | +0.64% | 18,900 | - | +2.6% |
10/12 | 158 | 159 | 157 | 157 | -1.26% | 37,900 | - | +1.95% |
10/11 | 158 | 159 | 157 | 159 | +0.63% | 15,800 | - | +3.92% |