日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/27 1,253 1,265 1,253 1,256 10,700
2026/02/26 1,237 1,260 1,237 1,252 14,600
2026/02/25 1,245 1,247 1,238 1,244 18,200
2026/02/24 1,241 1,242 1,227 1,242 7,300
2026/02/20 1,245 1,250 1,239 1,241 13,700
2026/02/19 1,227 1,239 1,227 1,238 19,700
2026/02/18 1,216 1,231 1,212 1,223 8,200
2026/02/17 1,214 1,216 1,204 1,216 14,800
2026/02/16 1,198 1,215 1,194 1,214 20,200
2026/02/13 1,160 1,230 1,160 1,178 30,500
2026/02/12 1,133 1,150 1,130 1,150 16,600
2026/02/10 1,129 1,134 1,126 1,132 12,300
2026/02/09 1,131 1,131 1,130 1,130 2,000
2026/02/06 1,128 1,130 1,115 1,130 3,300
2026/02/05 1,129 1,130 1,128 1,128 700
2026/02/04 1,133 1,135 1,128 1,133 2,800
2026/02/03 1,122 1,135 1,122 1,135 11,900
2026/02/02 1,124 1,127 1,122 1,122 1,800
2026/01/30 1,111 1,124 1,111 1,124 2,200
2026/01/29 1,126 1,126 1,119 1,125 1,500
2026/01/28 1,124 1,129 1,118 1,126 3,000
2026/01/27 1,119 1,130 1,115 1,130 22,700
2026/01/26 1,128 1,128 1,115 1,127 3,200
2026/01/23 1,125 1,130 1,125 1,129 14,400
2026/01/22 1,113 1,130 1,113 1,129 7,100
2026/01/21 1,117 1,117 1,107 1,115 16,400
2026/01/20 1,130 1,130 1,120 1,120 6,200
2026/01/19 1,131 1,131 1,121 1,130 14,400
2026/01/16 1,128 1,134 1,126 1,134 9,800
2026/01/15 1,132 1,134 1,128 1,128 4,100
2026/01/14 1,129 1,133 1,126 1,133 12,100
2026/01/13 1,112 1,129 1,112 1,129 16,900
2026/01/09 1,088 1,113 1,088 1,106 10,500
2026/01/08 1,069 1,087 1,069 1,084 13,800
2026/01/07 1,061 1,068 1,059 1,068 10,100
2026/01/06 1,080 1,080 1,060 1,060 16,900
2026/01/05 1,088 1,088 1,065 1,078 37,700
2025/12/30 1,082 1,089 1,071 1,089 10,300
2025/12/29 1,051 1,080 1,051 1,074 25,000
2025/12/26 1,032 1,043 1,020 1,043 16,000
2025/12/25 1,032 1,050 1,032 1,049 10,000
2025/12/24 1,025 1,029 1,020 1,024 5,200
2025/12/23 1,025 1,026 1,021 1,021 3,000
2025/12/22 1,026 1,026 1,008 1,020 4,500
2025/12/19 1,013 1,022 1,010 1,020 4,300
2025/12/18 995 1,014 995 1,007 9,800
2025/12/17 998 998 990 995 1,800
2025/12/16 993 998 993 998 5,100
2025/12/15 987 993 981 993 4,300
2025/12/12 990 990 982 988 1,900
2025/12/11 991 993 976 990 3,000
2025/12/10 975 991 975 991 8,600
2025/12/09 973 979 973 979 2,900
2025/12/08 981 985 972 978 4,800
2025/12/05 980 982 980 982 700
2025/12/04 975 983 975 983 1,900
2025/12/03 981 982 974 975 4,300
2025/12/02 985 985 982 983 700
2025/12/01 976 985 976 977 5,600
2025/11/28 972 975 971 975 2,100
2025/11/27 956 970 953 969 7,400
2025/11/26 951 957 948 950 2,200
2025/11/25 945 948 945 948 900
2025/11/21 947 952 946 950 1,700
2025/11/20 950 957 946 946 3,300
2025/11/19 944 944 941 944 800
2025/11/18 942 945 933 942 4,000
2025/11/17 948 948 941 941 1,600
2025/11/14 953 962 945 947 7,700
2025/11/13 950 952 937 944 8,500
2025/11/12 949 951 946 948 2,900
2025/11/11 945 945 943 945 500
2025/11/10 939 949 939 949 4,600
2025/11/07 937 940 937 939 500
2025/11/06 938 938 933 937 1,800
2025/11/05 940 940 917 934 5,300
2025/11/04 948 948 940 942 4,000
2025/10/31 942 947 938 947 4,200
2025/10/30 942 942 941 941 200
2025/10/29 941 941 937 940 1,600
2025/10/28 942 942 940 940 500
2025/10/27 937 940 936 940 6,600
2025/10/24 946 949 931 935 19,000
2025/10/23 945 948 931 944 5,600
2025/10/22 935 948 935 943 1,000
2025/10/21 935 935 934 934 600
2025/10/20 932 941 931 931 2,100
2025/10/17 935 936 928 930 2,700
2025/10/16 936 942 936 941 5,500
2025/10/15 930 936 922 936 15,200
2025/10/14 958 958 919 930 44,200
2025/10/10 978 978 966 973 2,500
2025/10/09 984 984 978 978 600
2025/10/08 985 988 971 984 4,800
2025/10/07 994 994 977 992 5,300
2025/10/06 999 1,000 993 994 7,300
2025/10/03 998 998 991 991 2,000
2025/10/02 998 998 986 987 1,700
2025/10/01 996 1,000 986 986 11,700
2025/09/30 999 999 987 996 4,500
2025/09/29 985 995 985 995 12,500
2025/09/26 985 985 975 984 3,300
2025/09/25 979 985 971 980 10,500
2025/09/24 976 978 967 975 10,600
2025/09/22 975 975 970 974 10,900
2025/09/19 965 975 965 966 8,800
2025/09/18 961 966 961 963 2,100
2025/09/17 967 984 967 969 3,700
2025/09/16 954 989 954 972 8,100
2025/09/12 953 960 953 957 3,500
2025/09/11 951 951 949 951 1,700
2025/09/10 949 951 946 951 3,300
2025/09/09 946 951 944 950 6,700
2025/09/08 947 947 940 941 6,600
2025/09/05 937 941 936 941 1,300
2025/09/04 940 940 940 940 100
2025/09/03 927 939 927 939 1,200
2025/09/02 925 933 922 933 4,200
2025/09/01 925 926 924 924 5,000
2025/08/29 923 924 921 924 1,700
2025/08/28 925 932 922 929 4,000
2025/08/27 928 930 925 925 5,600
2025/08/26 941 941 926 927 6,600
2025/08/25 945 945 930 930 15,800
2025/08/22 947 947 942 945 1,500
2025/08/21 946 947 938 945 2,600
2025/08/20 940 943 940 943 200
2025/08/19 946 947 928 940 16,200
2025/08/18 942 947 942 946 2,200
2025/08/15 929 932 927 927 8,600
2025/08/14 932 946 929 938 7,100
2025/08/13 942 948 933 935 9,600
2025/08/12 954 955 942 950 5,700
2025/08/08 960 960 951 954 5,500
2025/08/07 947 955 947 954 10,400
2025/08/06 930 947 930 947 1,800
2025/08/05 921 937 921 937 3,800
2025/08/04 920 924 916 919 4,100
2025/08/01 933 935 921 935 2,700
2025/07/31 935 944 922 935 10,000
2025/07/30 924 936 924 935 2,500
2025/07/29 927 929 923 924 800
2025/07/28 922 934 914 932 19,400
2025/07/25 911 921 911 914 10,100
2025/07/24 900 910 900 906 2,100
2025/07/23 895 900 895 900 4,500
2025/07/22 892 896 892 895 3,600
2025/07/18 886 894 886 891 5,500
2025/07/17 890 892 887 888 2,300
2025/07/16 885 888 885 888 1,300
2025/07/15 887 888 881 884 7,800
2025/07/14 888 888 882 885 6,000
2025/07/11 884 887 881 887 5,800
2025/07/10 883 883 883 883 600
2025/07/09 878 883 878 883 1,100
2025/07/08 879 879 879 879 100
2025/07/07 881 883 880 880 1,300
2025/07/04 881 881 881 881 100
2025/07/03 884 884 880 881 2,000
2025/07/02 878 884 875 884 5,800
2025/07/01 884 884 882 882 1,700
2025/06/30 884 884 875 883 1,000
2025/06/27 879 884 879 882 3,900
2025/06/26 876 879 876 879 700
2025/06/25 878 878 870 874 1,400
2025/06/24 876 876 876 876 100
2025/06/23 877 877 864 865 2,500
2025/06/20 872 878 872 873 500
2025/06/19 875 877 875 876 800
2025/06/18 882 883 863 878 4,700
2025/06/17 882 885 882 883 800
2025/06/16 880 880 872 873 1,800
2025/06/13 878 879 870 879 8,600
2025/06/12 880 882 875 880 6,600
2025/06/11 880 881 874 881 3,100
2025/06/10 880 885 880 884 2,700
2025/06/09 881 881 877 880 700
2025/06/06 878 880 878 880 1,600
2025/06/05 876 878 876 878 600
2025/06/04 877 877 875 876 1,400
2025/06/03 877 877 877 877 100
2025/06/02 876 877 875 875 1,300
2025/05/30 875 876 874 876 2,000
2025/05/29 875 880 875 876 2,500
2025/05/28 871 874 871 874 800
2025/05/27 879 879 872 876 2,000
2025/05/26 871 872 871 871 1,500
2025/05/23 875 875 870 871 1,700
2025/05/22 872 875 872 875 2,400
2025/05/21 874 875 871 871 3,600
2025/05/20 874 875 872 875 2,400
2025/05/19 867 871 867 871 2,000
2025/05/16 880 880 867 870 6,200
2025/05/15 880 884 879 879 1,900
2025/05/14 898 900 884 886 4,500
2025/05/13 891 900 891 893 6,400
2025/05/12 885 893 882 890 11,400
2025/05/09 880 884 880 884 600
2025/05/08 878 880 876 880 4,200
2025/05/07 879 879 872 874 5,800

このページの先頭へ