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
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

このページの先頭へ