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 |
---|---|---|---|---|---|
2017/12/29 | 928 | 930 | 928 | 928 | 2,700 |
2017/12/28 | 935 | 938 | 928 | 928 | 3,200 |
2017/12/27 | 930 | 935 | 930 | 935 | 1,700 |
2017/12/26 | 925 | 930 | 925 | 930 | 1,800 |
2017/12/25 | 920 | 926 | 920 | 926 | 3,600 |
2017/12/22 | 925 | 925 | 918 | 918 | 4,000 |
2017/12/21 | 924 | 925 | 919 | 925 | 6,300 |
2017/12/20 | 925 | 925 | 923 | 925 | 10,200 |
2017/12/19 | 928 | 928 | 925 | 928 | 500 |
2017/12/18 | 910 | 930 | 910 | 930 | 6,000 |
2017/12/15 | 930 | 930 | 923 | 923 | 3,200 |
2017/12/14 | 925 | 928 | 920 | 928 | 6,100 |
2017/12/13 | 930 | 930 | 930 | 930 | 300 |
2017/12/12 | 925 | 935 | 924 | 935 | 5,200 |
2017/12/11 | 925 | 925 | 922 | 925 | 11,800 |
2017/12/08 | 921 | 925 | 919 | 925 | 4,900 |
2017/12/07 | 922 | 925 | 922 | 925 | 5,300 |
2017/12/06 | 919 | 920 | 915 | 920 | 4,900 |
2017/12/05 | 920 | 920 | 900 | 916 | 8,200 |
2017/12/04 | 921 | 925 | 918 | 918 | 3,700 |
2017/12/01 | 916 | 924 | 916 | 917 | 7,800 |
2017/11/30 | 917 | 920 | 913 | 913 | 3,300 |
2017/11/29 | 912 | 920 | 912 | 913 | 4,700 |
2017/11/28 | 919 | 925 | 909 | 909 | 9,600 |
2017/11/27 | 910 | 912 | 910 | 912 | 3,900 |
2017/11/24 | 910 | 914 | 910 | 912 | 1,300 |
2017/11/22 | 925 | 925 | 909 | 920 | 2,300 |
2017/11/21 | 924 | 924 | 918 | 918 | 2,900 |
2017/11/20 | 912 | 918 | 912 | 918 | 1,700 |
2017/11/17 | 910 | 910 | 910 | 910 | 2,100 |
2017/11/16 | 890 | 910 | 889 | 910 | 23,600 |
2017/11/15 | 925 | 925 | 890 | 890 | 9,200 |
2017/11/14 | 930 | 935 | 923 | 923 | 4,300 |
2017/11/13 | 931 | 933 | 921 | 930 | 16,100 |
2017/11/10 | 932 | 940 | 928 | 929 | 7,400 |
2017/11/09 | 948 | 950 | 928 | 943 | 11,300 |
2017/11/08 | 948 | 949 | 941 | 948 | 5,000 |
2017/11/07 | 935 | 949 | 935 | 949 | 900 |
2017/11/06 | 941 | 960 | 933 | 935 | 12,000 |
2017/11/02 | 935 | 945 | 931 | 940 | 7,700 |
2017/11/01 | 928 | 936 | 928 | 933 | 12,600 |
2017/10/31 | 920 | 927 | 920 | 925 | 9,500 |
2017/10/30 | 920 | 928 | 920 | 923 | 9,600 |
2017/10/27 | 916 | 917 | 913 | 914 | 6,500 |
2017/10/26 | 910 | 912 | 906 | 911 | 3,000 |
2017/10/25 | 914 | 914 | 907 | 910 | 5,400 |
2017/10/24 | 905 | 914 | 905 | 914 | 2,200 |
2017/10/23 | 904 | 910 | 903 | 905 | 6,400 |
2017/10/20 | 905 | 905 | 902 | 903 | 3,400 |
2017/10/19 | 903 | 905 | 900 | 900 | 4,300 |
2017/10/18 | 906 | 907 | 900 | 903 | 9,300 |
2017/10/17 | 901 | 906 | 896 | 903 | 9,300 |
2017/10/16 | 887 | 898 | 886 | 897 | 2,000 |
2017/10/13 | 898 | 898 | 885 | 893 | 2,200 |
2017/10/12 | 900 | 900 | 891 | 900 | 3,500 |
2017/10/11 | 893 | 896 | 883 | 896 | 6,900 |
2017/10/10 | 893 | 895 | 893 | 895 | 3,200 |
2017/10/06 | 901 | 902 | 881 | 893 | 10,800 |
2017/10/05 | 913 | 913 | 902 | 902 | 8,400 |
2017/10/04 | 918 | 925 | 910 | 923 | 42,500 |
2017/10/03 | 920 | 920 | 907 | 918 | 16,400 |
2017/10/02 | 903 | 935 | 900 | 920 | 16,000 |
2017/09/29 | 890 | 903 | 890 | 895 | 13,800 |
2017/09/28 | 893 | 914 | 892 | 896 | 9,200 |
2017/09/27 | 880 | 888 | 879 | 888 | 6,100 |
2017/09/26 | 881 | 884 | 880 | 882 | 7,000 |
2017/09/25 | 869 | 880 | 869 | 880 | 17,100 |
2017/09/22 | 875 | 875 | 866 | 868 | 4,800 |
2017/09/21 | 875 | 877 | 872 | 873 | 5,700 |
2017/09/20 | 870 | 876 | 869 | 876 | 6,600 |
2017/09/19 | 861 | 868 | 861 | 868 | 6,200 |
2017/09/15 | 861 | 861 | 855 | 860 | 6,900 |
2017/09/14 | 855 | 855 | 852 | 852 | 1,600 |
2017/09/13 | 856 | 856 | 854 | 856 | 5,200 |
2017/09/12 | 837 | 852 | 835 | 852 | 16,300 |
2017/09/11 | 837 | 837 | 829 | 835 | 10,200 |
2017/09/08 | 836 | 837 | 832 | 836 | 5,700 |
2017/09/07 | 833 | 835 | 829 | 832 | 7,900 |
2017/09/06 | 833 | 835 | 830 | 830 | 4,500 |
2017/09/05 | 846 | 850 | 833 | 833 | 26,400 |
2017/09/04 | 863 | 868 | 837 | 837 | 10,400 |
2017/09/01 | 861 | 862 | 859 | 862 | 6,000 |
2017/08/31 | 851 | 860 | 851 | 859 | 8,600 |
2017/08/30 | 850 | 850 | 833 | 850 | 3,000 |
2017/08/29 | 842 | 845 | 840 | 845 | 1,500 |
2017/08/28 | 850 | 850 | 833 | 836 | 9,500 |
2017/08/25 | 846 | 853 | 846 | 853 | 1,500 |
2017/08/24 | 851 | 853 | 840 | 840 | 7,600 |
2017/08/23 | 854 | 855 | 848 | 849 | 1,800 |
2017/08/22 | 846 | 851 | 845 | 851 | 4,300 |
2017/08/21 | 849 | 854 | 848 | 848 | 6,500 |
2017/08/18 | 845 | 848 | 843 | 846 | 10,700 |
2017/08/17 | 840 | 846 | 839 | 846 | 5,800 |
2017/08/16 | 838 | 838 | 829 | 838 | 2,800 |
2017/08/15 | 836 | 837 | 830 | 835 | 4,700 |
2017/08/14 | 835 | 842 | 835 | 837 | 8,100 |
2017/08/10 | 840 | 840 | 828 | 835 | 5,000 |
2017/08/09 | 843 | 843 | 833 | 840 | 3,400 |
2017/08/08 | 840 | 843 | 830 | 843 | 9,900 |
2017/08/07 | 847 | 847 | 837 | 837 | 2,800 |
2017/08/04 | 839 | 845 | 836 | 845 | 3,200 |
2017/08/03 | 841 | 841 | 835 | 835 | 700 |
2017/08/02 | 833 | 849 | 833 | 839 | 6,600 |
2017/08/01 | 832 | 832 | 826 | 827 | 3,300 |
2017/07/31 | 834 | 837 | 832 | 832 | 2,500 |
2017/07/28 | 830 | 833 | 827 | 827 | 3,300 |
2017/07/27 | 833 | 835 | 827 | 829 | 4,800 |
2017/07/26 | 832 | 835 | 824 | 828 | 8,800 |
2017/07/25 | 823 | 830 | 822 | 830 | 8,100 |
2017/07/24 | 827 | 830 | 823 | 829 | 9,800 |
2017/07/21 | 830 | 835 | 818 | 822 | 6,800 |
2017/07/20 | 828 | 834 | 822 | 823 | 8,000 |
2017/07/19 | 819 | 827 | 819 | 827 | 8,600 |
2017/07/18 | 824 | 827 | 816 | 826 | 14,100 |
2017/07/14 | 816 | 821 | 815 | 821 | 18,500 |
2017/07/13 | 812 | 815 | 810 | 812 | 6,500 |
2017/07/12 | 812 | 818 | 808 | 811 | 14,200 |
2017/07/11 | 815 | 820 | 810 | 812 | 9,500 |
2017/07/10 | 810 | 814 | 809 | 812 | 6,700 |
2017/07/07 | 805 | 812 | 804 | 809 | 3,900 |
2017/07/06 | 820 | 820 | 800 | 808 | 26,000 |
2017/07/05 | 818 | 824 | 816 | 818 | 5,000 |
2017/07/04 | 819 | 823 | 816 | 816 | 4,700 |
2017/07/03 | 821 | 825 | 814 | 819 | 6,000 |
2017/06/30 | 791 | 817 | 791 | 814 | 48,100 |
2017/06/29 | 837 | 837 | 799 | 805 | 153,800 |
2017/06/28 | 841 | 849 | 835 | 838 | 20,900 |
2017/06/27 | 836 | 850 | 835 | 847 | 19,300 |
2017/06/26 | 845 | 850 | 845 | 850 | 2,800 |
2017/06/23 | 846 | 847 | 844 | 845 | 6,000 |
2017/06/22 | 844 | 850 | 844 | 850 | 2,200 |
2017/06/21 | 843 | 845 | 843 | 845 | 2,200 |
2017/06/20 | 854 | 855 | 844 | 845 | 26,200 |
2017/06/19 | 855 | 859 | 851 | 853 | 9,900 |
2017/06/16 | 860 | 864 | 855 | 855 | 3,900 |
2017/06/15 | 864 | 864 | 855 | 858 | 21,500 |
2017/06/14 | 854 | 864 | 854 | 860 | 2,500 |
2017/06/13 | 854 | 860 | 851 | 854 | 6,900 |
2017/06/12 | 853 | 855 | 853 | 855 | 1,100 |
2017/06/09 | 849 | 862 | 848 | 860 | 3,500 |
2017/06/08 | 855 | 856 | 849 | 849 | 800 |
2017/06/07 | 851 | 855 | 849 | 855 | 5,700 |
2017/06/06 | 855 | 858 | 850 | 851 | 2,300 |
2017/06/05 | 856 | 859 | 851 | 855 | 5,300 |
2017/06/02 | 852 | 860 | 851 | 853 | 3,600 |
2017/06/01 | 854 | 860 | 852 | 852 | 2,500 |
2017/05/31 | 852 | 863 | 850 | 852 | 5,100 |
2017/05/30 | 850 | 856 | 850 | 852 | 2,400 |
2017/05/29 | 860 | 860 | 847 | 850 | 5,100 |
2017/05/26 | 855 | 855 | 847 | 852 | 1,400 |
2017/05/25 | 853 | 855 | 852 | 854 | 1,800 |
2017/05/24 | 848 | 854 | 848 | 853 | 5,200 |
2017/05/23 | 855 | 859 | 846 | 850 | 9,000 |
2017/05/22 | 860 | 860 | 840 | 857 | 9,100 |
2017/05/19 | 848 | 861 | 848 | 860 | 4,100 |
2017/05/18 | 843 | 856 | 841 | 846 | 4,800 |
2017/05/17 | 852 | 854 | 842 | 845 | 12,700 |
2017/05/16 | 845 | 860 | 845 | 850 | 11,700 |
2017/05/15 | 849 | 854 | 832 | 845 | 36,700 |
2017/05/12 | 871 | 888 | 852 | 866 | 50,500 |
2017/05/11 | 923 | 926 | 893 | 916 | 30,200 |
2017/05/10 | 928 | 929 | 910 | 916 | 6,200 |
2017/05/09 | 925 | 925 | 918 | 925 | 12,300 |
2017/05/08 | 920 | 921 | 900 | 920 | 20,100 |
2017/05/02 | 883 | 903 | 882 | 900 | 13,000 |
2017/05/01 | 882 | 886 | 880 | 882 | 7,000 |
2017/04/28 | 896 | 903 | 874 | 892 | 7,300 |
2017/04/27 | 886 | 903 | 877 | 896 | 22,300 |
2017/04/26 | 892 | 892 | 883 | 883 | 6,200 |
2017/04/25 | 888 | 893 | 863 | 893 | 12,800 |
2017/04/24 | 888 | 892 | 852 | 887 | 23,300 |
2017/04/21 | 859 | 892 | 857 | 892 | 16,900 |
2017/04/20 | 840 | 857 | 839 | 853 | 24,600 |
2017/04/19 | 840 | 847 | 830 | 840 | 10,200 |
2017/04/18 | 830 | 840 | 830 | 840 | 40,700 |
2017/04/17 | 837 | 842 | 818 | 831 | 28,000 |
2017/04/14 | 838 | 839 | 825 | 834 | 54,200 |
2017/04/13 | 835 | 850 | 827 | 838 | 26,200 |
2017/04/12 | 838 | 843 | 801 | 820 | 42,800 |
2017/04/11 | 864 | 864 | 832 | 850 | 15,300 |
2017/04/10 | 880 | 881 | 850 | 865 | 11,800 |
2017/04/07 | 870 | 898 | 865 | 873 | 6,700 |
2017/04/06 | 881 | 883 | 853 | 870 | 18,600 |
2017/04/05 | 876 | 895 | 876 | 889 | 7,400 |
2017/04/04 | 900 | 905 | 867 | 894 | 19,100 |
2017/04/03 | 907 | 907 | 897 | 900 | 8,400 |
2017/03/31 | 904 | 909 | 898 | 909 | 8,600 |
2017/03/30 | 908 | 912 | 897 | 908 | 35,200 |
2017/03/29 | 885 | 909 | 885 | 900 | 12,100 |
2017/03/28 | 912 | 920 | 910 | 912 | 28,800 |
2017/03/27 | 910 | 926 | 910 | 924 | 15,300 |
2017/03/24 | 912 | 920 | 908 | 909 | 10,300 |
2017/03/23 | 915 | 915 | 903 | 915 | 4,500 |
2017/03/22 | 920 | 920 | 905 | 916 | 20,800 |
2017/03/21 | 919 | 948 | 919 | 925 | 9,300 |
2017/03/17 | 905 | 919 | 901 | 911 | 7,400 |
2017/03/16 | 915 | 918 | 882 | 900 | 44,400 |
2017/03/15 | 925 | 934 | 914 | 914 | 14,700 |
2017/03/14 | 934 | 934 | 915 | 930 | 6,600 |
2017/03/13 | 920 | 939 | 917 | 935 | 12,100 |
2017/03/10 | 923 | 934 | 920 | 920 | 28,500 |
2017/03/09 | 911 | 925 | 911 | 921 | 10,600 |
2017/03/08 | 910 | 933 | 905 | 911 | 20,600 |
2017/03/07 | 911 | 916 | 901 | 910 | 7,400 |
2017/03/06 | 909 | 925 | 900 | 904 | 21,400 |
2017/03/03 | 914 | 914 | 896 | 910 | 5,200 |
2017/03/02 | 898 | 916 | 898 | 910 | 11,000 |
2017/03/01 | 899 | 900 | 881 | 898 | 2,700 |
2017/02/28 | 909 | 910 | 881 | 902 | 6,200 |
2017/02/27 | 909 | 910 | 900 | 910 | 8,100 |
2017/02/24 | 895 | 917 | 894 | 902 | 9,500 |
2017/02/23 | 900 | 910 | 895 | 900 | 10,400 |
2017/02/22 | 893 | 910 | 889 | 900 | 36,200 |
2017/02/21 | 866 | 898 | 858 | 890 | 25,900 |
2017/02/20 | 842 | 869 | 830 | 862 | 22,200 |
2017/02/17 | 846 | 847 | 838 | 838 | 2,600 |
2017/02/16 | 848 | 848 | 839 | 842 | 3,900 |
2017/02/15 | 846 | 848 | 843 | 848 | 1,700 |
2017/02/14 | 849 | 849 | 840 | 846 | 6,200 |
2017/02/13 | 852 | 855 | 839 | 850 | 7,000 |
2017/02/10 | 837 | 847 | 836 | 840 | 5,500 |
2017/02/09 | 850 | 850 | 835 | 840 | 12,200 |
2017/02/08 | 864 | 864 | 835 | 850 | 11,100 |
2017/02/07 | 863 | 863 | 854 | 855 | 1,100 |
2017/02/06 | 860 | 868 | 856 | 858 | 15,500 |
2017/02/03 | 864 | 866 | 856 | 866 | 4,700 |
2017/02/02 | 864 | 867 | 857 | 864 | 4,100 |
2017/02/01 | 866 | 870 | 862 | 863 | 1,400 |
2017/01/31 | 871 | 871 | 862 | 862 | 2,600 |
2017/01/30 | 867 | 871 | 861 | 871 | 8,200 |
2017/01/27 | 873 | 873 | 853 | 871 | 5,600 |
2017/01/26 | 853 | 873 | 844 | 870 | 7,900 |
2017/01/25 | 838 | 849 | 838 | 849 | 1,400 |
2017/01/24 | 841 | 841 | 835 | 836 | 1,700 |
2017/01/23 | 841 | 849 | 834 | 838 | 6,500 |
2017/01/20 | 836 | 845 | 828 | 841 | 6,200 |
2017/01/19 | 849 | 849 | 836 | 836 | 7,400 |
2017/01/18 | 827 | 840 | 827 | 840 | 4,900 |
2017/01/17 | 840 | 843 | 825 | 842 | 10,300 |
2017/01/16 | 868 | 868 | 850 | 850 | 3,600 |
2017/01/13 | 870 | 870 | 859 | 868 | 8,700 |
2017/01/12 | 860 | 870 | 859 | 870 | 12,700 |
2017/01/11 | 860 | 869 | 860 | 865 | 1,800 |
2017/01/10 | 865 | 870 | 855 | 863 | 12,200 |
2017/01/06 | 877 | 877 | 863 | 873 | 11,100 |
2017/01/05 | 878 | 878 | 870 | 877 | 10,100 |
2017/01/04 | 870 | 880 | 869 | 876 | 9,800 |