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
2018/12/28 817 817 793 796 5,200
2018/12/27 802 816 802 803 1,300
2018/12/26 787 799 780 790 5,700
2018/12/25 781 795 760 777 54,300
2018/12/21 830 830 787 787 41,200
2018/12/20 839 855 821 841 22,300
2018/12/19 856 856 842 842 2,300
2018/12/18 857 862 850 853 4,300
2018/12/17 865 865 850 850 4,600
2018/12/14 858 859 852 852 5,500
2018/12/13 860 860 860 860 10,900
2018/12/12 858 869 858 869 1,800
2018/12/11 875 875 857 857 5,000
2018/12/10 870 870 855 862 3,600
2018/12/07 864 870 864 864 5,400
2018/12/06 868 868 845 860 23,100
2018/12/05 862 888 862 862 14,200
2018/12/04 875 875 861 861 5,500
2018/12/03 873 875 870 870 3,300
2018/11/30 862 862 857 858 1,500
2018/11/29 854 862 854 855 11,300
2018/11/28 857 866 855 866 1,600
2018/11/27 870 870 856 866 4,500
2018/11/26 870 870 854 855 3,100
2018/11/22 867 867 867 867 300
2018/11/21 864 864 859 860 600
2018/11/20 867 867 849 865 2,500
2018/11/19 862 870 852 869 3,500
2018/11/16 862 862 862 862 1,300
2018/11/15 869 869 869 869 100
2018/11/14 880 880 856 856 2,600
2018/11/13 862 887 857 885 1,300
2018/11/12 869 871 867 867 600
2018/11/09 895 899 865 899 3,800
2018/11/08 888 893 886 893 5,100
2018/11/07 884 888 879 888 3,800
2018/11/06 843 879 842 879 7,300
2018/11/05 837 843 835 838 4,900
2018/11/02 842 849 840 841 27,000
2018/11/01 853 853 842 842 4,000
2018/10/31 858 888 855 855 4,800
2018/10/30 841 843 840 843 2,900
2018/10/29 850 852 841 841 15,400
2018/10/26 856 858 851 851 2,700
2018/10/25 878 878 853 855 8,000
2018/10/24 885 885 881 881 1,800
2018/10/23 899 899 890 890 600
2018/10/19 882 898 882 898 500
2018/10/18 899 899 885 885 800
2018/10/17 896 897 882 884 1,900
2018/10/16 896 899 881 899 2,500
2018/10/15 887 899 887 899 2,200
2018/10/12 888 890 888 888 1,600
2018/10/11 896 896 890 893 3,000
2018/10/10 905 905 895 895 1,700
2018/10/09 892 906 892 900 5,100
2018/10/05 895 900 895 900 1,500
2018/10/04 897 898 897 898 1,200
2018/10/03 900 900 899 900 1,900
2018/10/02 900 901 895 899 4,800
2018/10/01 911 911 900 900 4,700
2018/09/28 920 929 911 911 700
2018/09/27 920 920 915 915 900
2018/09/26 900 911 900 909 8,800
2018/09/25 900 900 900 900 1,300
2018/09/21 899 900 899 900 2,300
2018/09/20 901 902 901 901 2,100
2018/09/19 903 903 897 899 4,300
2018/09/18 901 901 896 900 4,300
2018/09/14 901 902 900 901 2,700
2018/09/13 893 894 888 889 3,200
2018/09/12 901 901 894 894 2,900
2018/09/11 901 901 893 900 4,300
2018/09/10 905 905 900 900 6,200
2018/09/07 905 905 900 901 5,600
2018/09/06 902 902 898 901 16,100
2018/09/05 910 911 902 902 27,000
2018/09/04 901 901 901 901 300
2018/09/03 903 918 900 900 1,500
2018/08/31 906 906 902 902 400
2018/08/30 910 910 906 906 1,100
2018/08/29 909 910 905 905 14,500
2018/08/28 900 910 900 910 2,300
2018/08/27 913 913 890 913 7,500
2018/08/24 893 913 893 913 3,800
2018/08/23 920 921 905 905 3,500
2018/08/22 909 922 899 912 6,700
2018/08/21 925 934 835 901 22,600
2018/08/20 936 944 936 936 600
2018/08/17 935 948 925 933 1,300
2018/08/16 940 945 935 935 1,600
2018/08/15 955 955 943 945 1,600
2018/08/14 955 960 955 955 1,700
2018/08/13 975 975 951 960 6,600
2018/08/10 980 980 979 979 1,600
2018/08/09 980 980 980 980 100
2018/08/08 980 980 977 977 1,300
2018/08/07 975 981 975 980 2,000
2018/08/06 977 982 977 982 1,800
2018/08/03 995 995 977 977 4,200
2018/08/02 998 998 994 998 2,500
2018/08/01 995 1,007 993 1,001 8,500
2018/07/31 1,010 1,010 989 996 11,900
2018/07/30 1,003 1,003 1,000 1,003 9,700
2018/07/27 990 990 990 990 100
2018/07/26 992 1,001 992 998 4,400
2018/07/25 998 1,001 989 989 3,100
2018/07/24 994 996 976 993 3,200
2018/07/23 980 991 975 986 3,000
2018/07/20 978 988 975 980 6,300
2018/07/19 1,007 1,009 980 985 7,500
2018/07/18 1,003 1,009 998 1,009 4,200
2018/07/17 998 1,004 998 1,003 3,600
2018/07/13 997 998 985 998 800
2018/07/12 1,000 1,000 990 990 3,800
2018/07/11 1,000 1,000 995 1,000 3,400
2018/07/10 1,000 1,000 996 1,000 3,700
2018/07/09 985 995 977 995 3,500
2018/07/06 988 994 981 994 2,200
2018/07/05 993 993 985 992 2,100
2018/07/04 992 992 992 992 200
2018/07/03 980 999 977 992 1,700
2018/07/02 1,005 1,005 981 981 1,600
2018/06/29 990 1,000 990 1,000 1,100
2018/06/28 1,004 1,004 1,004 1,004 10,400
2018/06/27 995 1,005 995 1,005 300
2018/06/26 982 995 966 995 6,100
2018/06/25 992 992 982 982 3,000
2018/06/22 992 1,000 992 1,000 1,300
2018/06/21 1,008 1,010 997 1,010 1,000
2018/06/20 1,001 1,013 998 1,013 1,300
2018/06/19 1,013 1,014 1,001 1,014 900
2018/06/18 1,003 1,003 1,003 1,003 1,100
2018/06/15 1,004 1,005 1,002 1,002 1,500
2018/06/14 1,004 1,005 1,003 1,005 3,900
2018/06/13 1,015 1,015 1,003 1,005 3,900
2018/06/11 1,005 1,005 1,003 1,005 1,200
2018/06/08 1,017 1,017 1,005 1,005 1,400
2018/06/07 1,000 1,007 999 1,003 2,800
2018/06/06 991 1,000 991 1,000 2,300
2018/06/05 985 985 985 985 800
2018/06/04 991 991 980 986 2,300
2018/06/01 1,000 1,000 995 995 3,700
2018/05/31 1,000 1,030 1,000 1,028 6,500
2018/05/30 1,010 1,026 999 1,008 8,600
2018/05/29 1,012 1,028 1,008 1,015 19,100
2018/05/28 1,030 1,034 1,012 1,012 3,000
2018/05/25 1,012 1,014 1,012 1,014 2,500
2018/05/24 1,010 1,020 1,005 1,020 3,300
2018/05/23 1,019 1,019 1,010 1,018 2,400
2018/05/22 1,012 1,019 1,012 1,013 1,500
2018/05/21 1,015 1,020 1,011 1,012 5,000
2018/05/18 1,026 1,050 1,003 1,011 21,300
2018/05/17 1,031 1,050 1,008 1,026 21,500
2018/05/16 1,011 1,035 1,007 1,007 7,500
2018/05/15 1,020 1,050 1,020 1,035 13,200
2018/05/14 1,000 1,015 1,000 1,015 17,400
2018/05/11 1,000 1,000 985 1,000 1,900
2018/05/09 999 1,000 990 1,000 600
2018/05/08 1,000 1,000 996 996 400
2018/05/07 995 1,000 995 1,000 1,600
2018/05/02 990 997 985 995 700
2018/05/01 984 998 983 990 1,600
2018/04/27 997 999 997 999 1,600
2018/04/26 995 995 995 995 200
2018/04/25 993 997 985 997 1,800
2018/04/24 989 993 985 985 900
2018/04/23 979 994 979 989 5,500
2018/04/20 975 979 970 979 3,000
2018/04/19 985 985 980 980 200
2018/04/18 982 995 981 994 1,300
2018/04/17 994 995 990 995 800
2018/04/16 990 996 990 995 1,000
2018/04/12 992 999 992 999 300
2018/04/11 990 998 990 998 600
2018/04/10 998 998 991 991 400
2018/04/09 988 1,000 988 1,000 700
2018/04/06 1,009 1,009 984 1,008 1,700
2018/04/05 995 1,007 995 1,000 2,100
2018/04/04 999 999 999 999 100
2018/04/03 987 988 987 988 700
2018/04/02 1,010 1,010 1,010 1,010 200
2018/03/30 999 1,020 999 1,020 3,800
2018/03/29 996 996 991 995 2,100
2018/03/28 970 985 970 981 3,300
2018/03/27 972 995 970 980 2,600
2018/03/26 944 979 944 960 3,600
2018/03/23 990 993 965 974 16,300
2018/03/22 999 1,002 993 993 1,600
2018/03/20 986 1,000 986 999 2,100
2018/03/19 1,000 1,001 989 993 2,100
2018/03/16 1,005 1,005 998 998 1,200
2018/03/15 985 1,004 985 990 22,200
2018/03/14 980 989 980 981 15,300
2018/03/13 995 995 990 995 2,000
2018/03/12 1,001 1,015 960 994 10,800
2018/03/09 1,030 1,030 1,011 1,027 2,800
2018/03/08 1,030 1,031 1,029 1,030 3,200
2018/03/07 1,033 1,033 1,030 1,030 2,700
2018/03/06 1,040 1,040 1,033 1,033 800
2018/03/05 1,030 1,033 1,030 1,033 4,800
2018/03/02 1,025 1,037 1,023 1,033 5,400
2018/03/01 1,040 1,041 1,024 1,024 12,400
2018/02/28 1,049 1,049 1,044 1,044 1,700
2018/02/27 1,054 1,054 1,040 1,047 1,100
2018/02/26 1,048 1,048 1,037 1,046 2,900
2018/02/23 1,053 1,053 1,030 1,037 2,100
2018/02/22 1,020 1,060 1,010 1,048 11,100
2018/02/21 1,010 1,011 1,010 1,011 700
2018/02/20 1,000 1,011 1,000 1,011 5,700
2018/02/19 988 998 988 990 1,500
2018/02/16 986 999 986 988 1,700
2018/02/15 983 986 962 975 3,500
2018/02/14 968 978 962 977 4,900
2018/02/13 968 980 968 968 1,700
2018/02/09 960 979 960 968 7,700
2018/02/08 975 975 960 960 4,500
2018/02/07 995 1,000 975 975 11,500
2018/02/06 960 968 960 960 34,400
2018/02/05 1,011 1,018 1,000 1,008 10,900
2018/02/02 1,022 1,025 1,020 1,022 3,700
2018/02/01 1,040 1,040 1,010 1,012 4,200
2018/01/31 1,031 1,045 1,022 1,041 10,400
2018/01/30 1,046 1,050 1,028 1,031 9,100
2018/01/29 1,015 1,047 1,015 1,046 8,400
2018/01/26 996 1,011 990 1,011 5,300
2018/01/25 1,003 1,004 985 985 7,300
2018/01/24 985 1,009 982 995 7,300
2018/01/23 996 999 988 988 2,200
2018/01/22 993 999 982 990 5,500
2018/01/19 978 978 978 978 600
2018/01/18 975 985 963 978 4,900
2018/01/17 984 984 965 975 5,800
2018/01/16 952 1,000 952 985 10,100
2018/01/15 950 952 945 951 4,200
2018/01/12 945 950 940 944 9,500
2018/01/11 938 943 936 943 2,400
2018/01/10 936 942 936 937 5,900
2018/01/09 936 940 935 936 3,500
2018/01/05 935 938 934 935 1,200
2018/01/04 928 939 928 932 16,500

このページの先頭へ