丸八ホールディングス(3504)の株価時系列情報
丸八ホールディングス(3504)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,028 | 1,034 | 1,022 | 1,034 | 4,000 |
2024/03/27 | 1,045 | 1,050 | 1,044 | 1,050 | 4,900 |
2024/03/26 | 1,045 | 1,045 | 1,035 | 1,044 | 5,300 |
2024/03/25 | 1,035 | 1,043 | 1,033 | 1,043 | 5,900 |
2024/03/22 | 1,036 | 1,036 | 1,031 | 1,035 | 5,900 |
2024/03/21 | 1,019 | 1,034 | 1,019 | 1,032 | 9,100 |
2024/03/19 | 1,017 | 1,022 | 1,015 | 1,016 | 3,700 |
2024/03/18 | 1,025 | 1,025 | 1,016 | 1,016 | 7,900 |
2024/03/15 | 1,018 | 1,026 | 1,014 | 1,026 | 3,400 |
2024/03/14 | 1,014 | 1,022 | 1,010 | 1,020 | 4,200 |
2024/03/13 | 1,008 | 1,023 | 1,008 | 1,013 | 5,100 |
2024/03/12 | 1,010 | 1,010 | 1,007 | 1,010 | 1,900 |
2024/03/11 | 1,009 | 1,011 | 1,007 | 1,011 | 7,700 |
2024/03/08 | 1,017 | 1,017 | 1,007 | 1,007 | 7,000 |
2024/03/07 | 1,020 | 1,027 | 1,013 | 1,013 | 12,900 |
2024/03/06 | 1,027 | 1,031 | 1,013 | 1,019 | 13,100 |
2024/03/05 | 1,029 | 1,037 | 1,020 | 1,035 | 4,300 |
2024/03/04 | 1,035 | 1,038 | 1,029 | 1,029 | 8,900 |
2024/03/01 | 1,034 | 1,046 | 1,034 | 1,040 | 7,200 |
2024/02/29 | 1,022 | 1,034 | 1,022 | 1,034 | 9,700 |
2024/02/28 | 1,020 | 1,022 | 1,019 | 1,022 | 1,200 |
2024/02/27 | 1,022 | 1,022 | 1,020 | 1,021 | 2,800 |
2024/02/26 | 1,012 | 1,023 | 1,012 | 1,020 | 10,600 |
2024/02/22 | 1,012 | 1,012 | 1,007 | 1,009 | 3,400 |
2024/02/21 | 1,010 | 1,012 | 1,009 | 1,012 | 2,100 |
2024/02/20 | 1,012 | 1,012 | 1,009 | 1,010 | 2,900 |
2024/02/19 | 1,007 | 1,012 | 1,007 | 1,012 | 11,000 |
2024/02/16 | 1,005 | 1,010 | 1,005 | 1,008 | 5,500 |
2024/02/15 | 1,010 | 1,010 | 1,003 | 1,008 | 7,600 |
2024/02/14 | 1,010 | 1,013 | 1,003 | 1,008 | 11,100 |
2024/02/13 | 1,005 | 1,015 | 1,005 | 1,015 | 7,500 |
2024/02/09 | 1,003 | 1,008 | 1,002 | 1,005 | 3,700 |
2024/02/08 | 1,016 | 1,016 | 1,001 | 1,003 | 6,500 |
2024/02/07 | 1,009 | 1,017 | 1,003 | 1,017 | 3,600 |
2024/02/06 | 1,004 | 1,017 | 1,000 | 1,012 | 14,500 |
2024/02/05 | 998 | 1,004 | 998 | 1,000 | 31,100 |
2024/02/02 | 999 | 1,002 | 988 | 1,002 | 8,700 |
2024/02/01 | 1,000 | 1,000 | 994 | 999 | 5,300 |
2024/01/31 | 1,000 | 1,001 | 985 | 1,000 | 4,400 |
2024/01/30 | 1,005 | 1,007 | 998 | 1,002 | 16,900 |
2024/01/29 | 977 | 993 | 977 | 990 | 8,400 |
2024/01/26 | 973 | 977 | 969 | 977 | 3,700 |
2024/01/25 | 967 | 972 | 963 | 972 | 5,600 |
2024/01/24 | 964 | 966 | 963 | 964 | 1,500 |
2024/01/23 | 965 | 967 | 961 | 962 | 4,600 |
2024/01/22 | 967 | 970 | 958 | 968 | 6,200 |
2024/01/19 | 966 | 968 | 960 | 967 | 4,800 |
2024/01/18 | 959 | 966 | 955 | 966 | 2,000 |
2024/01/17 | 962 | 962 | 950 | 959 | 77,900 |
2024/01/16 | 960 | 967 | 949 | 950 | 88,900 |
2024/01/15 | 967 | 980 | 960 | 960 | 19,500 |
2024/01/12 | 981 | 981 | 965 | 965 | 21,300 |
2024/01/11 | 977 | 982 | 963 | 980 | 11,200 |
2024/01/10 | 973 | 976 | 968 | 976 | 4,600 |
2024/01/09 | 967 | 973 | 964 | 973 | 15,800 |
2024/01/05 | 962 | 965 | 955 | 965 | 2,900 |
2024/01/04 | 953 | 962 | 950 | 962 | 13,600 |
2023/12/29 | 957 | 958 | 948 | 956 | 3,800 |
2023/12/28 | 955 | 959 | 954 | 959 | 13,700 |
2023/12/27 | 941 | 957 | 941 | 952 | 26,300 |
2023/12/26 | 939 | 940 | 939 | 940 | 6,200 |
2023/12/25 | 938 | 942 | 938 | 942 | 41,100 |
2023/12/22 | 940 | 940 | 932 | 937 | 12,700 |
2023/12/21 | 935 | 940 | 935 | 940 | 5,900 |
2023/12/20 | 939 | 939 | 934 | 939 | 4,200 |
2023/12/19 | 939 | 941 | 932 | 934 | 11,300 |
2023/12/18 | 937 | 940 | 932 | 938 | 7,700 |
2023/12/15 | 930 | 937 | 930 | 937 | 9,300 |
2023/12/14 | 929 | 931 | 928 | 928 | 4,400 |
2023/12/13 | 930 | 930 | 929 | 929 | 1,200 |
2023/12/12 | 927 | 927 | 927 | 927 | 600 |
2023/12/11 | 930 | 930 | 925 | 925 | 4,400 |
2023/12/08 | 920 | 931 | 920 | 931 | 37,000 |
2023/12/07 | 928 | 932 | 906 | 924 | 8,400 |
2023/12/06 | 922 | 927 | 922 | 925 | 3,900 |
2023/12/05 | 920 | 921 | 920 | 920 | 3,100 |
2023/12/04 | 919 | 927 | 918 | 919 | 2,800 |
2023/12/01 | 919 | 926 | 919 | 919 | 2,600 |
2023/11/30 | 920 | 925 | 918 | 921 | 3,100 |
2023/11/29 | 926 | 926 | 920 | 920 | 3,700 |
2023/11/28 | 921 | 924 | 921 | 923 | 2,700 |
2023/11/27 | 917 | 921 | 917 | 920 | 10,300 |
2023/11/24 | 915 | 917 | 914 | 915 | 3,400 |
2023/11/22 | 913 | 917 | 913 | 915 | 4,800 |
2023/11/21 | 918 | 918 | 905 | 916 | 4,200 |
2023/11/20 | 918 | 918 | 905 | 916 | 3,900 |
2023/11/17 | 920 | 923 | 905 | 905 | 21,000 |
2023/11/16 | 921 | 921 | 917 | 921 | 13,200 |
2023/11/15 | 921 | 924 | 915 | 921 | 14,100 |
2023/11/14 | 924 | 927 | 923 | 923 | 3,600 |
2023/11/13 | 929 | 930 | 922 | 925 | 4,800 |
2023/11/10 | 917 | 930 | 917 | 930 | 3,800 |
2023/11/09 | 929 | 929 | 914 | 920 | 6,100 |
2023/11/08 | 924 | 933 | 924 | 929 | 1,500 |
2023/11/07 | 928 | 928 | 923 | 924 | 1,400 |
2023/11/06 | 921 | 937 | 921 | 922 | 3,200 |
2023/11/02 | 920 | 920 | 919 | 919 | 1,800 |
2023/11/01 | 922 | 930 | 914 | 918 | 2,800 |
2023/10/31 | 913 | 922 | 907 | 922 | 700 |
2023/10/30 | 924 | 934 | 913 | 913 | 900 |
2023/10/27 | 920 | 925 | 920 | 924 | 900 |
2023/10/26 | 921 | 922 | 920 | 920 | 1,900 |
2023/10/25 | 924 | 929 | 918 | 922 | 5,400 |
2023/10/24 | 930 | 930 | 915 | 924 | 3,200 |
2023/10/23 | 936 | 936 | 925 | 936 | 1,100 |
2023/10/20 | 930 | 940 | 925 | 940 | 800 |
2023/10/19 | 942 | 942 | 930 | 934 | 2,200 |
2023/10/18 | 945 | 945 | 935 | 944 | 1,800 |
2023/10/17 | 930 | 946 | 927 | 945 | 1,700 |
2023/10/16 | 937 | 941 | 927 | 936 | 3,400 |
2023/10/13 | 938 | 938 | 938 | 938 | 300 |
2023/10/12 | 937 | 944 | 931 | 940 | 2,900 |
2023/10/11 | 940 | 940 | 930 | 937 | 5,900 |
2023/10/10 | 914 | 930 | 910 | 925 | 3,900 |
2023/10/06 | 904 | 910 | 904 | 904 | 3,400 |
2023/10/05 | 881 | 909 | 881 | 900 | 5,000 |
2023/10/04 | 900 | 911 | 881 | 890 | 9,600 |
2023/10/03 | 939 | 939 | 911 | 911 | 7,500 |
2023/10/02 | 975 | 975 | 939 | 939 | 13,300 |
2023/09/29 | 969 | 978 | 955 | 972 | 5,600 |
2023/09/28 | 952 | 976 | 952 | 955 | 4,500 |
2023/09/27 | 938 | 979 | 930 | 952 | 19,800 |
2023/09/26 | 946 | 946 | 932 | 938 | 8,800 |
2023/09/25 | 899 | 931 | 899 | 931 | 7,300 |
2023/09/22 | 893 | 899 | 891 | 899 | 1,300 |
2023/09/21 | 897 | 897 | 895 | 895 | 500 |
2023/09/20 | 906 | 906 | 897 | 897 | 900 |
2023/09/19 | 908 | 910 | 901 | 906 | 2,200 |
2023/09/15 | 897 | 907 | 886 | 907 | 5,400 |
2023/09/14 | 892 | 893 | 892 | 893 | 2,600 |
2023/09/13 | 884 | 892 | 871 | 892 | 4,900 |
2023/09/12 | 890 | 898 | 890 | 890 | 1,200 |
2023/09/11 | 899 | 899 | 885 | 885 | 4,400 |
2023/09/08 | 900 | 900 | 899 | 899 | 1,000 |
2023/09/07 | 901 | 913 | 899 | 902 | 1,800 |
2023/09/06 | 902 | 910 | 900 | 900 | 2,200 |
2023/09/05 | 909 | 910 | 894 | 902 | 8,200 |
2023/09/04 | 886 | 905 | 886 | 903 | 18,200 |
2023/09/01 | 871 | 880 | 870 | 880 | 6,900 |
2023/08/31 | 874 | 878 | 874 | 878 | 1,100 |
2023/08/30 | 880 | 880 | 870 | 872 | 1,600 |
2023/08/29 | 870 | 880 | 870 | 880 | 600 |
2023/08/28 | 870 | 877 | 870 | 870 | 1,500 |
2023/08/25 | 882 | 882 | 856 | 870 | 3,100 |
2023/08/24 | 875 | 877 | 874 | 877 | 2,500 |
2023/08/23 | 873 | 875 | 870 | 873 | 700 |
2023/08/22 | 865 | 873 | 865 | 873 | 600 |
2023/08/21 | 865 | 865 | 865 | 865 | 700 |
2023/08/18 | 862 | 865 | 861 | 865 | 2,000 |
2023/08/17 | 867 | 867 | 861 | 865 | 1,700 |
2023/08/16 | 877 | 877 | 864 | 867 | 2,700 |
2023/08/15 | 877 | 883 | 877 | 880 | 900 |
2023/08/14 | 880 | 886 | 875 | 876 | 5,400 |
2023/08/10 | 853 | 875 | 853 | 875 | 6,800 |
2023/08/09 | 860 | 863 | 860 | 863 | 4,300 |
2023/08/08 | 849 | 860 | 844 | 860 | 4,500 |
2023/08/07 | 880 | 880 | 843 | 864 | 23,100 |
2023/08/04 | 839 | 890 | 835 | 887 | 7,800 |
2023/08/03 | 822 | 853 | 821 | 853 | 14,400 |
2023/08/02 | 823 | 828 | 821 | 827 | 8,300 |
2023/08/01 | 824 | 825 | 819 | 822 | 1,900 |
2023/07/31 | 818 | 821 | 818 | 821 | 4,100 |
2023/07/28 | 823 | 823 | 812 | 820 | 3,900 |
2023/07/27 | 820 | 824 | 813 | 820 | 3,100 |
2023/07/26 | 814 | 820 | 813 | 820 | 7,100 |
2023/07/25 | 814 | 819 | 813 | 815 | 1,800 |
2023/07/24 | 811 | 816 | 811 | 816 | 9,900 |
2023/07/21 | 813 | 813 | 808 | 812 | 14,500 |
2023/07/20 | 812 | 814 | 812 | 813 | 1,500 |
2023/07/19 | 812 | 814 | 812 | 812 | 1,100 |
2023/07/18 | 814 | 814 | 811 | 811 | 400 |
2023/07/14 | 813 | 814 | 811 | 811 | 3,600 |
2023/07/13 | 813 | 814 | 813 | 814 | 800 |
2023/07/12 | 813 | 813 | 813 | 813 | 1,600 |
2023/07/11 | 812 | 813 | 811 | 813 | 1,200 |
2023/07/10 | 815 | 815 | 811 | 812 | 2,300 |
2023/07/07 | 811 | 814 | 811 | 814 | 600 |
2023/07/06 | 812 | 812 | 810 | 811 | 3,200 |
2023/07/05 | 814 | 814 | 807 | 811 | 4,000 |
2023/07/04 | 812 | 816 | 812 | 813 | 6,200 |
2023/07/03 | 812 | 815 | 812 | 812 | 8,600 |
2023/06/30 | 815 | 815 | 814 | 815 | 4,500 |
2023/06/29 | 814 | 815 | 811 | 811 | 900 |
2023/06/28 | 810 | 815 | 809 | 810 | 3,700 |
2023/06/27 | 808 | 810 | 808 | 809 | 600 |
2023/06/26 | 807 | 810 | 807 | 808 | 3,600 |
2023/06/23 | 809 | 813 | 809 | 813 | 900 |
2023/06/22 | 812 | 813 | 811 | 813 | 2,500 |
2023/06/21 | 813 | 815 | 810 | 811 | 9,100 |
2023/06/20 | 811 | 812 | 811 | 812 | 500 |
2023/06/19 | 815 | 817 | 810 | 810 | 4,700 |
2023/06/16 | 819 | 819 | 813 | 813 | 3,400 |
2023/06/15 | 820 | 822 | 815 | 815 | 3,900 |
2023/06/14 | 815 | 821 | 815 | 820 | 1,500 |
2023/06/13 | 817 | 820 | 807 | 820 | 11,600 |
2023/06/12 | 808 | 817 | 807 | 817 | 8,200 |
2023/06/09 | 809 | 810 | 801 | 806 | 9,500 |
2023/06/08 | 811 | 811 | 809 | 809 | 2,700 |
2023/06/07 | 812 | 814 | 812 | 812 | 16,500 |
2023/06/06 | 811 | 812 | 811 | 811 | 11,700 |