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 |
---|---|---|---|---|---|
2019/12/30 | 806 | 811 | 803 | 808 | 6,000 |
2019/12/27 | 804 | 808 | 801 | 806 | 6,400 |
2019/12/26 | 818 | 818 | 803 | 803 | 10,500 |
2019/12/25 | 802 | 806 | 802 | 806 | 3,600 |
2019/12/24 | 804 | 805 | 802 | 802 | 3,100 |
2019/12/23 | 802 | 804 | 799 | 801 | 10,200 |
2019/12/20 | 802 | 804 | 801 | 804 | 5,000 |
2019/12/19 | 801 | 803 | 801 | 801 | 7,200 |
2019/12/18 | 799 | 802 | 798 | 801 | 3,000 |
2019/12/17 | 800 | 803 | 799 | 800 | 6,800 |
2019/12/16 | 796 | 801 | 796 | 799 | 6,300 |
2019/12/13 | 793 | 796 | 792 | 795 | 4,300 |
2019/12/12 | 792 | 794 | 789 | 793 | 2,700 |
2019/12/11 | 790 | 794 | 790 | 794 | 2,100 |
2019/12/10 | 794 | 796 | 794 | 794 | 1,200 |
2019/12/09 | 790 | 794 | 786 | 794 | 10,500 |
2019/12/06 | 793 | 795 | 791 | 791 | 1,200 |
2019/12/05 | 794 | 795 | 790 | 793 | 4,600 |
2019/12/04 | 789 | 793 | 788 | 793 | 2,500 |
2019/12/03 | 790 | 794 | 789 | 789 | 2,100 |
2019/12/02 | 793 | 796 | 793 | 793 | 4,500 |
2019/11/29 | 795 | 795 | 792 | 794 | 2,600 |
2019/11/28 | 797 | 797 | 789 | 797 | 8,700 |
2019/11/27 | 795 | 802 | 793 | 793 | 7,600 |
2019/11/26 | 796 | 798 | 794 | 794 | 1,800 |
2019/11/25 | 795 | 799 | 794 | 794 | 3,500 |
2019/11/22 | 799 | 799 | 794 | 799 | 1,200 |
2019/11/21 | 806 | 806 | 792 | 799 | 2,900 |
2019/11/20 | 795 | 808 | 789 | 791 | 5,400 |
2019/11/19 | 791 | 799 | 786 | 789 | 13,000 |
2019/11/18 | 792 | 797 | 787 | 790 | 4,800 |
2019/11/15 | 792 | 794 | 785 | 794 | 2,500 |
2019/11/14 | 792 | 794 | 784 | 792 | 5,800 |
2019/11/13 | 794 | 794 | 782 | 792 | 12,700 |
2019/11/12 | 782 | 795 | 782 | 794 | 6,500 |
2019/11/11 | 788 | 794 | 778 | 794 | 10,300 |
2019/11/08 | 789 | 799 | 788 | 799 | 3,400 |
2019/11/07 | 795 | 795 | 795 | 795 | 1,100 |
2019/11/06 | 799 | 799 | 790 | 795 | 1,900 |
2019/11/05 | 790 | 791 | 788 | 791 | 900 |
2019/11/01 | 797 | 798 | 792 | 792 | 1,400 |
2019/10/31 | 794 | 794 | 788 | 794 | 3,700 |
2019/10/30 | 788 | 793 | 788 | 793 | 2,600 |
2019/10/29 | 793 | 793 | 787 | 793 | 6,800 |
2019/10/28 | 794 | 795 | 785 | 787 | 4,300 |
2019/10/25 | 788 | 798 | 788 | 794 | 4,700 |
2019/10/24 | 788 | 794 | 783 | 788 | 1,900 |
2019/10/23 | 781 | 793 | 780 | 792 | 8,100 |
2019/10/21 | 786 | 792 | 785 | 792 | 2,500 |
2019/10/18 | 788 | 789 | 783 | 785 | 2,400 |
2019/10/17 | 791 | 791 | 786 | 788 | 1,500 |
2019/10/16 | 792 | 800 | 784 | 785 | 15,100 |
2019/10/15 | 792 | 792 | 777 | 784 | 7,200 |
2019/10/11 | 791 | 791 | 788 | 789 | 1,700 |
2019/10/10 | 790 | 793 | 790 | 790 | 1,600 |
2019/10/09 | 790 | 793 | 788 | 790 | 2,900 |
2019/10/08 | 792 | 792 | 790 | 790 | 3,300 |
2019/10/07 | 794 | 798 | 790 | 792 | 4,200 |
2019/10/04 | 794 | 803 | 794 | 794 | 11,400 |
2019/10/03 | 793 | 797 | 789 | 794 | 3,100 |
2019/10/02 | 795 | 795 | 792 | 793 | 6,100 |
2019/10/01 | 793 | 796 | 785 | 794 | 4,400 |
2019/09/30 | 780 | 794 | 780 | 794 | 7,100 |
2019/09/27 | 781 | 781 | 774 | 779 | 4,500 |
2019/09/26 | 778 | 783 | 776 | 781 | 2,900 |
2019/09/25 | 775 | 776 | 775 | 775 | 600 |
2019/09/24 | 779 | 780 | 772 | 777 | 2,700 |
2019/09/20 | 780 | 780 | 773 | 774 | 5,600 |
2019/09/19 | 771 | 773 | 771 | 773 | 2,700 |
2019/09/18 | 773 | 773 | 771 | 771 | 5,500 |
2019/09/17 | 774 | 774 | 771 | 771 | 9,900 |
2019/09/13 | 783 | 783 | 770 | 773 | 5,700 |
2019/09/12 | 767 | 780 | 767 | 773 | 5,200 |
2019/09/11 | 769 | 772 | 766 | 766 | 7,500 |
2019/09/10 | 766 | 769 | 760 | 767 | 16,900 |
2019/09/09 | 767 | 770 | 767 | 767 | 12,100 |
2019/09/06 | 775 | 780 | 768 | 768 | 7,900 |
2019/09/05 | 776 | 777 | 772 | 773 | 3,800 |
2019/09/04 | 771 | 777 | 771 | 771 | 3,300 |
2019/09/03 | 769 | 778 | 769 | 771 | 5,200 |
2019/09/02 | 769 | 778 | 768 | 769 | 3,900 |
2019/08/30 | 770 | 773 | 767 | 769 | 2,500 |
2019/08/29 | 767 | 773 | 766 | 770 | 6,200 |
2019/08/28 | 769 | 770 | 769 | 770 | 5,600 |
2019/08/27 | 772 | 782 | 772 | 772 | 1,700 |
2019/08/26 | 780 | 780 | 771 | 771 | 3,000 |
2019/08/23 | 770 | 779 | 770 | 772 | 3,800 |
2019/08/22 | 779 | 779 | 768 | 770 | 9,200 |
2019/08/21 | 778 | 782 | 776 | 776 | 23,400 |
2019/08/20 | 777 | 799 | 776 | 778 | 11,800 |
2019/08/19 | 780 | 790 | 778 | 778 | 2,500 |
2019/08/16 | 770 | 780 | 770 | 773 | 14,700 |
2019/08/15 | 781 | 781 | 767 | 767 | 24,100 |
2019/08/14 | 782 | 787 | 781 | 781 | 2,100 |
2019/08/13 | 791 | 792 | 782 | 782 | 3,800 |
2019/08/09 | 787 | 792 | 785 | 785 | 2,400 |
2019/08/08 | 791 | 792 | 786 | 786 | 2,600 |
2019/08/07 | 797 | 797 | 790 | 793 | 2,400 |
2019/08/06 | 790 | 794 | 781 | 790 | 14,100 |
2019/08/05 | 798 | 801 | 789 | 789 | 23,100 |
2019/08/02 | 805 | 805 | 797 | 798 | 10,500 |
2019/08/01 | 804 | 806 | 802 | 803 | 3,700 |
2019/07/31 | 808 | 808 | 804 | 808 | 1,400 |
2019/07/30 | 806 | 811 | 805 | 806 | 1,600 |
2019/07/29 | 807 | 809 | 805 | 806 | 6,300 |
2019/07/26 | 805 | 808 | 800 | 802 | 6,400 |
2019/07/25 | 806 | 807 | 801 | 801 | 8,400 |
2019/07/24 | 805 | 806 | 802 | 802 | 3,100 |
2019/07/23 | 801 | 804 | 801 | 804 | 3,500 |
2019/07/22 | 801 | 804 | 801 | 801 | 1,800 |
2019/07/19 | 810 | 814 | 801 | 801 | 6,300 |
2019/07/18 | 817 | 819 | 804 | 804 | 9,200 |
2019/07/17 | 807 | 824 | 805 | 809 | 7,500 |
2019/07/16 | 804 | 808 | 800 | 803 | 5,000 |
2019/07/12 | 808 | 808 | 800 | 802 | 13,000 |
2019/07/11 | 808 | 808 | 802 | 808 | 6,700 |
2019/07/10 | 800 | 807 | 798 | 807 | 14,300 |
2019/07/09 | 800 | 801 | 798 | 800 | 4,200 |
2019/07/08 | 800 | 801 | 797 | 801 | 9,500 |
2019/07/05 | 802 | 802 | 801 | 801 | 10,500 |
2019/07/04 | 803 | 803 | 802 | 802 | 4,400 |
2019/07/03 | 803 | 803 | 800 | 800 | 3,000 |
2019/07/02 | 799 | 803 | 799 | 803 | 600 |
2019/07/01 | 797 | 803 | 797 | 797 | 5,200 |
2019/06/28 | 801 | 801 | 794 | 794 | 10,600 |
2019/06/27 | 803 | 807 | 801 | 801 | 3,100 |
2019/06/26 | 801 | 805 | 801 | 802 | 2,900 |
2019/06/25 | 805 | 805 | 804 | 805 | 500 |
2019/06/24 | 805 | 807 | 805 | 806 | 6,600 |
2019/06/21 | 812 | 812 | 807 | 809 | 900 |
2019/06/20 | 806 | 812 | 806 | 812 | 600 |
2019/06/19 | 813 | 813 | 806 | 808 | 2,100 |
2019/06/18 | 813 | 813 | 809 | 809 | 2,000 |
2019/06/17 | 813 | 813 | 806 | 813 | 1,800 |
2019/06/14 | 812 | 814 | 810 | 813 | 1,500 |
2019/06/13 | 814 | 814 | 812 | 812 | 2,400 |
2019/06/12 | 814 | 814 | 811 | 814 | 1,800 |
2019/06/11 | 815 | 815 | 813 | 813 | 4,100 |
2019/06/10 | 808 | 814 | 808 | 814 | 1,100 |
2019/06/07 | 811 | 814 | 811 | 814 | 200 |
2019/06/06 | 807 | 812 | 806 | 811 | 4,700 |
2019/06/05 | 806 | 810 | 806 | 807 | 800 |
2019/06/04 | 806 | 808 | 806 | 807 | 300 |
2019/06/03 | 810 | 810 | 806 | 806 | 3,300 |
2019/05/31 | 803 | 810 | 803 | 810 | 1,700 |
2019/05/30 | 816 | 816 | 801 | 806 | 6,200 |
2019/05/29 | 810 | 816 | 810 | 816 | 1,300 |
2019/05/28 | 815 | 815 | 814 | 815 | 600 |
2019/05/27 | 808 | 819 | 808 | 810 | 2,100 |
2019/05/24 | 807 | 812 | 806 | 812 | 1,100 |
2019/05/23 | 811 | 814 | 809 | 813 | 900 |
2019/05/22 | 816 | 816 | 816 | 816 | 600 |
2019/05/21 | 805 | 819 | 805 | 819 | 3,300 |
2019/05/20 | 804 | 808 | 804 | 805 | 2,900 |
2019/05/17 | 806 | 812 | 806 | 807 | 400 |
2019/05/16 | 816 | 816 | 802 | 803 | 7,400 |
2019/05/15 | 815 | 819 | 806 | 819 | 7,500 |
2019/05/14 | 813 | 828 | 811 | 828 | 2,900 |
2019/05/13 | 821 | 832 | 821 | 825 | 2,300 |
2019/05/10 | 817 | 821 | 817 | 821 | 900 |
2019/05/09 | 821 | 825 | 820 | 820 | 3,700 |
2019/05/08 | 821 | 821 | 818 | 820 | 800 |
2019/05/07 | 821 | 827 | 821 | 822 | 2,100 |
2019/04/26 | 820 | 821 | 819 | 821 | 1,000 |
2019/04/25 | 820 | 820 | 819 | 820 | 1,300 |
2019/04/24 | 818 | 819 | 818 | 819 | 400 |
2019/04/23 | 820 | 821 | 817 | 818 | 4,400 |
2019/04/22 | 822 | 822 | 818 | 819 | 1,200 |
2019/04/19 | 817 | 817 | 817 | 817 | 600 |
2019/04/18 | 816 | 819 | 816 | 817 | 700 |
2019/04/17 | 816 | 816 | 816 | 816 | 100 |
2019/04/16 | 824 | 825 | 815 | 816 | 3,200 |
2019/04/15 | 818 | 820 | 816 | 816 | 1,200 |
2019/04/12 | 814 | 816 | 814 | 816 | 700 |
2019/04/11 | 813 | 814 | 813 | 814 | 300 |
2019/04/10 | 812 | 812 | 809 | 810 | 4,100 |
2019/04/09 | 820 | 820 | 812 | 812 | 2,100 |
2019/04/08 | 820 | 820 | 812 | 815 | 5,800 |
2019/04/05 | 820 | 829 | 820 | 829 | 1,400 |
2019/04/04 | 820 | 820 | 820 | 820 | 300 |
2019/04/03 | 821 | 824 | 816 | 816 | 9,700 |
2019/04/02 | 822 | 825 | 821 | 825 | 1,100 |
2019/04/01 | 819 | 822 | 819 | 822 | 1,100 |
2019/03/29 | 811 | 814 | 811 | 814 | 3,400 |
2019/03/28 | 813 | 814 | 807 | 811 | 1,200 |
2019/03/27 | 814 | 814 | 813 | 813 | 2,800 |
2019/03/26 | 821 | 836 | 821 | 827 | 3,100 |
2019/03/25 | 820 | 821 | 820 | 821 | 2,600 |
2019/03/22 | 822 | 828 | 822 | 825 | 1,200 |
2019/03/20 | 822 | 826 | 821 | 821 | 2,000 |
2019/03/19 | 825 | 827 | 823 | 823 | 400 |
2019/03/18 | 819 | 826 | 819 | 820 | 2,500 |
2019/03/15 | 821 | 826 | 817 | 819 | 1,600 |
2019/03/14 | 824 | 825 | 824 | 825 | 300 |
2019/03/13 | 819 | 819 | 819 | 819 | 600 |
2019/03/12 | 819 | 821 | 819 | 819 | 400 |
2019/03/11 | 820 | 820 | 813 | 813 | 2,900 |
2019/03/08 | 820 | 825 | 820 | 820 | 2,800 |
2019/03/07 | 820 | 820 | 820 | 820 | 1,600 |
2019/03/06 | 823 | 823 | 820 | 821 | 900 |
2019/03/05 | 819 | 826 | 819 | 820 | 2,100 |
2019/03/04 | 830 | 830 | 813 | 815 | 3,000 |
2019/03/01 | 816 | 822 | 816 | 820 | 10,900 |
2019/02/28 | 818 | 820 | 818 | 820 | 500 |
2019/02/27 | 813 | 814 | 813 | 813 | 3,800 |
2019/02/26 | 811 | 815 | 810 | 812 | 2,400 |
2019/02/25 | 811 | 815 | 810 | 811 | 12,600 |
2019/02/22 | 819 | 819 | 819 | 819 | 600 |
2019/02/21 | 810 | 811 | 808 | 811 | 5,800 |
2019/02/20 | 810 | 813 | 810 | 810 | 19,600 |
2019/02/19 | 812 | 815 | 811 | 812 | 3,700 |
2019/02/18 | 811 | 824 | 811 | 812 | 5,500 |
2019/02/15 | 810 | 811 | 807 | 807 | 2,100 |
2019/02/14 | 810 | 817 | 810 | 814 | 4,800 |
2019/02/13 | 811 | 820 | 811 | 814 | 1,900 |
2019/02/12 | 815 | 820 | 815 | 817 | 1,600 |
2019/02/08 | 818 | 824 | 815 | 820 | 3,800 |
2019/02/07 | 825 | 831 | 819 | 831 | 4,200 |
2019/02/06 | 825 | 825 | 824 | 824 | 3,100 |
2019/02/05 | 825 | 825 | 818 | 825 | 800 |
2019/02/04 | 830 | 832 | 816 | 817 | 4,400 |
2019/02/01 | 839 | 840 | 816 | 816 | 5,700 |
2019/01/31 | 824 | 831 | 820 | 826 | 2,600 |
2019/01/30 | 827 | 832 | 821 | 822 | 7,500 |
2019/01/29 | 838 | 838 | 832 | 832 | 400 |
2019/01/28 | 836 | 839 | 834 | 839 | 800 |
2019/01/25 | 835 | 836 | 828 | 834 | 1,800 |
2019/01/24 | 824 | 831 | 824 | 831 | 600 |
2019/01/23 | 820 | 832 | 815 | 815 | 2,300 |
2019/01/22 | 805 | 833 | 805 | 813 | 5,900 |
2019/01/21 | 813 | 828 | 804 | 820 | 5,200 |
2019/01/18 | 808 | 810 | 802 | 808 | 1,800 |
2019/01/17 | 800 | 810 | 799 | 809 | 1,700 |
2019/01/16 | 798 | 815 | 798 | 800 | 4,300 |
2019/01/15 | 797 | 809 | 794 | 798 | 4,900 |
2019/01/11 | 798 | 802 | 796 | 796 | 2,000 |
2019/01/10 | 804 | 805 | 798 | 798 | 2,700 |
2019/01/09 | 811 | 811 | 801 | 804 | 2,700 |
2019/01/08 | 802 | 804 | 795 | 801 | 3,100 |
2019/01/07 | 796 | 802 | 796 | 802 | 5,300 |
2019/01/04 | 791 | 793 | 783 | 788 | 6,700 |