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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/02 | 866 | 867 | 866 | 867 | 1,300 |
| 2025/05/01 | 869 | 874 | 860 | 866 | 9,000 |
| 2025/04/30 | 869 | 869 | 867 | 869 | 5,500 |
| 2025/04/28 | 862 | 867 | 862 | 867 | 5,500 |
| 2025/04/25 | 868 | 868 | 863 | 864 | 2,100 |
| 2025/04/24 | 856 | 862 | 856 | 862 | 1,100 |
| 2025/04/23 | 849 | 860 | 848 | 856 | 3,300 |
| 2025/04/22 | 846 | 849 | 845 | 849 | 4,700 |
| 2025/04/21 | 844 | 845 | 842 | 844 | 2,800 |
| 2025/04/18 | 840 | 843 | 839 | 843 | 6,200 |
| 2025/04/17 | 838 | 841 | 838 | 841 | 700 |
| 2025/04/16 | 847 | 847 | 836 | 836 | 1,100 |
| 2025/04/15 | 840 | 842 | 840 | 842 | 500 |
| 2025/04/14 | 837 | 844 | 836 | 836 | 2,800 |
| 2025/04/11 | 826 | 839 | 826 | 832 | 9,300 |
| 2025/04/10 | 854 | 855 | 843 | 844 | 8,000 |
| 2025/04/09 | 838 | 839 | 817 | 821 | 4,800 |
| 2025/04/08 | 842 | 853 | 833 | 853 | 4,800 |
| 2025/04/07 | 816 | 823 | 806 | 818 | 24,200 |
| 2025/04/04 | 860 | 864 | 841 | 845 | 15,600 |
| 2025/04/03 | 875 | 876 | 870 | 872 | 6,200 |
| 2025/04/02 | 884 | 887 | 883 | 883 | 600 |
| 2025/04/01 | 891 | 893 | 885 | 888 | 1,700 |
| 2025/03/31 | 884 | 885 | 880 | 885 | 4,700 |
| 2025/03/28 | 885 | 894 | 884 | 886 | 2,800 |
| 2025/03/27 | 904 | 904 | 894 | 904 | 4,400 |
| 2025/03/26 | 903 | 905 | 899 | 899 | 4,100 |
| 2025/03/25 | 900 | 903 | 896 | 899 | 3,800 |
| 2025/03/24 | 898 | 901 | 892 | 892 | 9,300 |
| 2025/03/21 | 895 | 901 | 895 | 901 | 2,300 |
| 2025/03/19 | 893 | 896 | 892 | 894 | 2,600 |
| 2025/03/18 | 901 | 901 | 890 | 893 | 2,700 |
| 2025/03/17 | 897 | 900 | 897 | 900 | 2,500 |
| 2025/03/14 | 892 | 899 | 892 | 897 | 2,800 |
| 2025/03/13 | 894 | 900 | 894 | 896 | 700 |
| 2025/03/12 | 886 | 893 | 886 | 893 | 1,700 |
| 2025/03/11 | 895 | 895 | 886 | 889 | 4,400 |
| 2025/03/10 | 895 | 898 | 895 | 898 | 1,600 |
| 2025/03/07 | 897 | 904 | 891 | 891 | 3,000 |
| 2025/03/06 | 902 | 902 | 896 | 896 | 5,500 |
| 2025/03/05 | 896 | 899 | 896 | 899 | 600 |
| 2025/03/04 | 900 | 905 | 895 | 895 | 3,300 |
| 2025/03/03 | 896 | 907 | 896 | 902 | 10,700 |
| 2025/02/28 | 896 | 900 | 895 | 898 | 2,800 |
| 2025/02/27 | 896 | 901 | 894 | 896 | 5,000 |
| 2025/02/26 | 888 | 895 | 888 | 895 | 2,300 |
| 2025/02/25 | 898 | 898 | 888 | 890 | 4,700 |
| 2025/02/21 | 897 | 903 | 897 | 900 | 8,400 |
| 2025/02/20 | 891 | 899 | 888 | 894 | 2,200 |
| 2025/02/19 | 882 | 900 | 876 | 895 | 25,800 |
| 2025/02/18 | 879 | 882 | 879 | 882 | 2,200 |
| 2025/02/17 | 877 | 880 | 874 | 877 | 3,400 |
| 2025/02/14 | 871 | 885 | 871 | 877 | 4,700 |
| 2025/02/13 | 875 | 882 | 870 | 875 | 10,000 |
| 2025/02/12 | 880 | 880 | 872 | 872 | 8,000 |
| 2025/02/10 | 873 | 876 | 869 | 872 | 2,600 |
| 2025/02/07 | 872 | 874 | 866 | 874 | 3,400 |
| 2025/02/06 | 869 | 869 | 869 | 869 | 4,500 |
| 2025/02/05 | 862 | 873 | 862 | 869 | 3,700 |
| 2025/02/04 | 860 | 861 | 855 | 860 | 5,400 |
| 2025/02/03 | 852 | 859 | 848 | 856 | 11,800 |
| 2025/01/31 | 850 | 852 | 847 | 848 | 3,000 |
| 2025/01/30 | 843 | 851 | 843 | 845 | 8,400 |
| 2025/01/29 | 848 | 851 | 848 | 849 | 2,000 |
| 2025/01/28 | 849 | 853 | 847 | 847 | 1,600 |
| 2025/01/27 | 844 | 847 | 843 | 847 | 4,300 |
| 2025/01/24 | 843 | 844 | 843 | 843 | 600 |
| 2025/01/23 | 842 | 843 | 841 | 842 | 2,200 |
| 2025/01/22 | 841 | 842 | 840 | 840 | 1,700 |
| 2025/01/21 | 839 | 841 | 838 | 841 | 2,800 |
| 2025/01/20 | 839 | 840 | 838 | 839 | 8,300 |
| 2025/01/17 | 840 | 841 | 839 | 839 | 1,300 |
| 2025/01/16 | 841 | 842 | 840 | 840 | 1,000 |
| 2025/01/15 | 838 | 841 | 837 | 841 | 2,500 |
| 2025/01/14 | 835 | 838 | 835 | 836 | 3,000 |
| 2025/01/10 | 835 | 836 | 835 | 836 | 8,400 |
| 2025/01/09 | 837 | 841 | 837 | 838 | 4,100 |
| 2025/01/08 | 836 | 838 | 835 | 837 | 7,100 |
| 2025/01/07 | 838 | 839 | 835 | 836 | 5,400 |
| 2025/01/06 | 835 | 841 | 835 | 838 | 8,100 |
| 2024/12/30 | 838 | 843 | 834 | 842 | 6,200 |
| 2024/12/27 | 837 | 842 | 837 | 840 | 6,900 |
| 2024/12/26 | 837 | 840 | 836 | 836 | 9,900 |
| 2024/12/25 | 840 | 845 | 832 | 836 | 15,400 |
| 2024/12/24 | 839 | 843 | 834 | 842 | 15,200 |
| 2024/12/23 | 845 | 848 | 840 | 843 | 5,100 |
| 2024/12/20 | 845 | 849 | 843 | 848 | 5,600 |
| 2024/12/19 | 844 | 849 | 836 | 845 | 9,700 |
| 2024/12/18 | 848 | 848 | 844 | 847 | 7,600 |
| 2024/12/17 | 850 | 854 | 847 | 847 | 6,000 |
| 2024/12/16 | 856 | 856 | 850 | 850 | 6,700 |
| 2024/12/13 | 853 | 856 | 853 | 853 | 1,800 |
| 2024/12/12 | 852 | 857 | 851 | 853 | 2,200 |
| 2024/12/11 | 855 | 855 | 852 | 854 | 1,200 |
| 2024/12/10 | 855 | 855 | 850 | 852 | 3,800 |
| 2024/12/09 | 848 | 852 | 848 | 850 | 9,500 |
| 2024/12/06 | 850 | 855 | 845 | 846 | 9,100 |
| 2024/12/05 | 851 | 858 | 850 | 850 | 2,400 |
| 2024/12/04 | 850 | 852 | 850 | 850 | 5,400 |
| 2024/12/03 | 855 | 863 | 844 | 850 | 13,100 |
| 2024/12/02 | 851 | 853 | 851 | 851 | 3,000 |
| 2024/11/29 | 852 | 854 | 852 | 854 | 800 |
| 2024/11/28 | 850 | 854 | 850 | 852 | 2,000 |
| 2024/11/27 | 851 | 854 | 849 | 850 | 2,100 |
| 2024/11/26 | 853 | 856 | 851 | 851 | 5,100 |
| 2024/11/25 | 850 | 855 | 849 | 851 | 3,100 |
| 2024/11/22 | 848 | 850 | 848 | 848 | 2,100 |
| 2024/11/21 | 848 | 849 | 848 | 848 | 1,800 |
| 2024/11/20 | 846 | 848 | 845 | 846 | 2,500 |
| 2024/11/19 | 846 | 849 | 844 | 844 | 6,000 |
| 2024/11/18 | 847 | 847 | 840 | 847 | 7,800 |
| 2024/11/15 | 848 | 850 | 848 | 849 | 10,900 |
| 2024/11/14 | 843 | 858 | 840 | 849 | 16,200 |
| 2024/11/13 | 854 | 860 | 852 | 858 | 5,600 |
| 2024/11/12 | 850 | 858 | 849 | 854 | 5,800 |
| 2024/11/11 | 850 | 857 | 843 | 851 | 7,000 |
| 2024/11/08 | 854 | 854 | 849 | 849 | 3,100 |
| 2024/11/07 | 854 | 855 | 850 | 853 | 4,000 |
| 2024/11/06 | 849 | 853 | 847 | 853 | 2,200 |
| 2024/11/05 | 848 | 850 | 848 | 850 | 700 |
| 2024/11/01 | 850 | 851 | 846 | 848 | 8,200 |
| 2024/10/31 | 853 | 853 | 852 | 852 | 1,300 |
| 2024/10/30 | 852 | 853 | 852 | 853 | 800 |
| 2024/10/29 | 846 | 851 | 846 | 851 | 2,500 |
| 2024/10/28 | 844 | 847 | 844 | 846 | 1,400 |
| 2024/10/25 | 851 | 851 | 844 | 844 | 2,700 |
| 2024/10/24 | 846 | 852 | 845 | 851 | 2,900 |
| 2024/10/23 | 850 | 850 | 848 | 848 | 3,000 |
| 2024/10/22 | 853 | 854 | 850 | 850 | 1,300 |
| 2024/10/21 | 851 | 854 | 851 | 853 | 800 |
| 2024/10/18 | 851 | 853 | 851 | 853 | 1,300 |
| 2024/10/17 | 855 | 855 | 847 | 851 | 3,300 |
| 2024/10/16 | 852 | 854 | 848 | 852 | 8,600 |
| 2024/10/15 | 854 | 857 | 854 | 857 | 1,700 |
| 2024/10/11 | 857 | 857 | 853 | 854 | 2,500 |
| 2024/10/10 | 852 | 854 | 852 | 854 | 900 |
| 2024/10/09 | 856 | 856 | 851 | 851 | 4,000 |
| 2024/10/08 | 854 | 855 | 851 | 851 | 14,200 |
| 2024/10/07 | 861 | 865 | 847 | 854 | 13,400 |
| 2024/10/04 | 863 | 864 | 855 | 855 | 11,100 |
| 2024/10/03 | 869 | 869 | 861 | 864 | 1,500 |
| 2024/10/02 | 864 | 865 | 852 | 865 | 2,500 |
| 2024/10/01 | 860 | 861 | 860 | 861 | 1,700 |
| 2024/09/30 | 860 | 860 | 842 | 860 | 3,600 |
| 2024/09/27 | 864 | 869 | 859 | 861 | 4,000 |
| 2024/09/26 | 857 | 865 | 857 | 865 | 2,900 |
| 2024/09/25 | 865 | 865 | 857 | 859 | 1,800 |
| 2024/09/24 | 859 | 878 | 857 | 865 | 5,300 |
| 2024/09/20 | 860 | 869 | 857 | 869 | 5,400 |
| 2024/09/19 | 856 | 858 | 850 | 858 | 800 |
| 2024/09/18 | 850 | 854 | 850 | 854 | 3,100 |
| 2024/09/17 | 857 | 857 | 848 | 848 | 2,600 |
| 2024/09/13 | 855 | 860 | 852 | 859 | 3,300 |
| 2024/09/12 | 841 | 850 | 840 | 843 | 3,300 |
| 2024/09/11 | 847 | 856 | 834 | 834 | 11,100 |
| 2024/09/10 | 855 | 855 | 851 | 854 | 5,600 |
| 2024/09/09 | 848 | 848 | 841 | 847 | 10,100 |
| 2024/09/06 | 860 | 865 | 855 | 858 | 7,000 |
| 2024/09/05 | 867 | 868 | 860 | 860 | 2,100 |
| 2024/09/04 | 873 | 873 | 852 | 860 | 8,700 |
| 2024/09/03 | 882 | 883 | 876 | 878 | 8,500 |
| 2024/09/02 | 884 | 884 | 879 | 879 | 6,100 |
| 2024/08/30 | 883 | 884 | 877 | 884 | 6,300 |
| 2024/08/29 | 875 | 884 | 872 | 882 | 6,200 |
| 2024/08/28 | 881 | 885 | 876 | 877 | 7,100 |
| 2024/08/27 | 882 | 892 | 871 | 880 | 8,100 |
| 2024/08/26 | 883 | 893 | 881 | 882 | 4,100 |
| 2024/08/23 | 899 | 899 | 886 | 893 | 4,200 |
| 2024/08/22 | 905 | 905 | 895 | 902 | 3,700 |
| 2024/08/21 | 905 | 910 | 898 | 905 | 2,500 |
| 2024/08/20 | 916 | 916 | 905 | 905 | 4,600 |
| 2024/08/19 | 915 | 915 | 910 | 910 | 5,500 |