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 |
---|---|---|---|---|---|
2021/12/30 | 768 | 769 | 763 | 764 | 1,200 |
2021/12/29 | 758 | 769 | 758 | 768 | 6,000 |
2021/12/28 | 753 | 760 | 753 | 757 | 9,300 |
2021/12/27 | 760 | 760 | 755 | 755 | 9,000 |
2021/12/24 | 754 | 761 | 754 | 760 | 7,300 |
2021/12/23 | 755 | 756 | 754 | 754 | 9,600 |
2021/12/22 | 757 | 764 | 753 | 755 | 3,800 |
2021/12/21 | 751 | 759 | 748 | 755 | 10,200 |
2021/12/20 | 756 | 765 | 750 | 750 | 17,400 |
2021/12/17 | 772 | 772 | 759 | 759 | 3,000 |
2021/12/16 | 767 | 772 | 767 | 772 | 800 |
2021/12/15 | 759 | 770 | 756 | 770 | 8,900 |
2021/12/14 | 767 | 769 | 752 | 760 | 4,300 |
2021/12/13 | 770 | 772 | 768 | 772 | 3,500 |
2021/12/10 | 775 | 775 | 770 | 771 | 1,200 |
2021/12/09 | 777 | 777 | 775 | 777 | 700 |
2021/12/08 | 765 | 774 | 765 | 774 | 2,200 |
2021/12/07 | 760 | 769 | 758 | 769 | 5,000 |
2021/12/06 | 750 | 759 | 750 | 759 | 7,900 |
2021/12/03 | 752 | 753 | 750 | 753 | 5,400 |
2021/12/02 | 756 | 756 | 744 | 750 | 3,900 |
2021/12/01 | 747 | 757 | 743 | 757 | 8,400 |
2021/11/30 | 754 | 757 | 744 | 745 | 6,700 |
2021/11/29 | 750 | 756 | 746 | 746 | 8,200 |
2021/11/26 | 756 | 758 | 749 | 750 | 10,800 |
2021/11/25 | 756 | 760 | 756 | 757 | 1,200 |
2021/11/24 | 757 | 760 | 751 | 752 | 14,800 |
2021/11/22 | 760 | 769 | 755 | 755 | 8,100 |
2021/11/19 | 770 | 770 | 752 | 757 | 12,900 |
2021/11/18 | 775 | 780 | 770 | 770 | 12,300 |
2021/11/17 | 775 | 779 | 769 | 775 | 8,000 |
2021/11/16 | 783 | 783 | 770 | 775 | 20,800 |
2021/11/15 | 793 | 793 | 779 | 780 | 13,500 |
2021/11/12 | 789 | 794 | 785 | 792 | 11,900 |
2021/11/11 | 785 | 788 | 785 | 786 | 4,200 |
2021/11/10 | 781 | 784 | 781 | 783 | 1,900 |
2021/11/09 | 781 | 785 | 781 | 785 | 5,100 |
2021/11/08 | 781 | 786 | 781 | 781 | 1,800 |
2021/11/05 | 784 | 788 | 780 | 781 | 4,800 |
2021/11/04 | 784 | 788 | 782 | 783 | 5,000 |
2021/11/02 | 790 | 790 | 776 | 785 | 9,000 |
2021/11/01 | 786 | 793 | 785 | 790 | 3,800 |
2021/10/29 | 791 | 791 | 785 | 787 | 3,600 |
2021/10/28 | 794 | 795 | 794 | 794 | 700 |
2021/10/27 | 787 | 792 | 787 | 787 | 1,000 |
2021/10/26 | 786 | 790 | 786 | 786 | 500 |
2021/10/25 | 793 | 793 | 785 | 786 | 4,300 |
2021/10/22 | 792 | 795 | 792 | 795 | 400 |
2021/10/21 | 791 | 791 | 790 | 791 | 2,700 |
2021/10/20 | 791 | 795 | 791 | 791 | 800 |
2021/10/19 | 796 | 797 | 791 | 791 | 2,700 |
2021/10/18 | 788 | 793 | 782 | 787 | 6,400 |
2021/10/15 | 794 | 794 | 783 | 791 | 4,100 |
2021/10/14 | 794 | 795 | 790 | 794 | 5,200 |
2021/10/13 | 797 | 797 | 794 | 794 | 1,200 |
2021/10/12 | 796 | 797 | 796 | 797 | 600 |
2021/10/11 | 797 | 797 | 797 | 797 | 300 |
2021/10/08 | 798 | 798 | 797 | 797 | 300 |
2021/10/07 | 800 | 800 | 792 | 795 | 5,700 |
2021/10/06 | 791 | 806 | 791 | 806 | 5,200 |
2021/10/05 | 792 | 798 | 791 | 798 | 2,300 |
2021/10/04 | 798 | 798 | 792 | 798 | 3,700 |
2021/10/01 | 798 | 799 | 796 | 798 | 2,500 |
2021/09/30 | 797 | 798 | 795 | 798 | 1,300 |
2021/09/29 | 791 | 799 | 791 | 793 | 1,800 |
2021/09/28 | 799 | 799 | 793 | 798 | 2,700 |
2021/09/27 | 795 | 799 | 794 | 799 | 2,000 |
2021/09/24 | 795 | 796 | 791 | 794 | 9,900 |
2021/09/22 | 790 | 794 | 790 | 794 | 2,600 |
2021/09/21 | 793 | 793 | 790 | 790 | 10,800 |
2021/09/17 | 794 | 796 | 791 | 796 | 2,500 |
2021/09/16 | 793 | 793 | 790 | 790 | 7,300 |
2021/09/15 | 793 | 796 | 792 | 796 | 900 |
2021/09/14 | 792 | 795 | 791 | 794 | 1,700 |
2021/09/13 | 793 | 797 | 790 | 790 | 4,500 |
2021/09/10 | 793 | 795 | 791 | 793 | 2,700 |
2021/09/09 | 790 | 793 | 788 | 791 | 7,400 |
2021/09/08 | 792 | 794 | 791 | 794 | 3,200 |
2021/09/07 | 791 | 795 | 791 | 791 | 1,800 |
2021/09/06 | 792 | 795 | 790 | 791 | 5,000 |
2021/09/03 | 784 | 789 | 784 | 786 | 2,300 |
2021/09/02 | 785 | 786 | 780 | 784 | 7,100 |
2021/09/01 | 784 | 790 | 780 | 789 | 6,100 |
2021/08/31 | 790 | 790 | 780 | 784 | 6,800 |
2021/08/30 | 790 | 795 | 789 | 790 | 1,900 |
2021/08/27 | 783 | 790 | 779 | 789 | 4,000 |
2021/08/26 | 786 | 800 | 780 | 781 | 3,200 |
2021/08/25 | 788 | 789 | 788 | 788 | 800 |
2021/08/24 | 790 | 790 | 778 | 785 | 6,300 |
2021/08/23 | 784 | 790 | 779 | 790 | 4,800 |
2021/08/20 | 788 | 790 | 780 | 783 | 5,000 |
2021/08/19 | 788 | 790 | 788 | 788 | 1,900 |
2021/08/18 | 790 | 792 | 788 | 788 | 2,500 |
2021/08/17 | 797 | 797 | 791 | 791 | 2,300 |
2021/08/16 | 794 | 799 | 793 | 797 | 2,400 |
2021/08/13 | 797 | 797 | 793 | 793 | 800 |
2021/08/12 | 805 | 814 | 780 | 790 | 21,400 |
2021/08/11 | 792 | 792 | 783 | 790 | 2,900 |
2021/08/10 | 790 | 792 | 790 | 792 | 1,200 |
2021/08/06 | 780 | 792 | 780 | 792 | 1,900 |
2021/08/05 | 792 | 794 | 775 | 778 | 11,200 |
2021/08/04 | 794 | 794 | 791 | 791 | 1,500 |
2021/08/03 | 793 | 793 | 793 | 793 | 100 |
2021/08/02 | 792 | 795 | 792 | 792 | 2,100 |
2021/07/30 | 792 | 796 | 792 | 792 | 700 |
2021/07/29 | 794 | 796 | 792 | 792 | 12,000 |
2021/07/28 | 793 | 797 | 793 | 793 | 2,100 |
2021/07/27 | 796 | 804 | 795 | 796 | 4,900 |
2021/07/26 | 800 | 801 | 796 | 796 | 4,800 |
2021/07/21 | 800 | 802 | 792 | 794 | 2,600 |
2021/07/20 | 800 | 800 | 800 | 800 | 600 |
2021/07/19 | 807 | 807 | 795 | 803 | 12,400 |
2021/07/16 | 812 | 819 | 805 | 806 | 3,900 |
2021/07/15 | 827 | 827 | 812 | 819 | 2,300 |
2021/07/14 | 811 | 812 | 811 | 812 | 1,100 |
2021/07/13 | 817 | 818 | 809 | 811 | 21,000 |
2021/07/12 | 811 | 816 | 810 | 815 | 3,800 |
2021/07/09 | 804 | 813 | 802 | 809 | 2,700 |
2021/07/08 | 807 | 817 | 806 | 817 | 8,100 |
2021/07/07 | 812 | 815 | 809 | 812 | 2,100 |
2021/07/06 | 802 | 819 | 802 | 812 | 10,600 |
2021/07/05 | 799 | 802 | 794 | 802 | 8,700 |
2021/07/02 | 791 | 800 | 790 | 795 | 14,100 |
2021/07/01 | 790 | 792 | 786 | 786 | 5,500 |
2021/06/30 | 791 | 792 | 786 | 786 | 5,800 |
2021/06/29 | 772 | 787 | 772 | 787 | 23,400 |
2021/06/28 | 780 | 780 | 771 | 777 | 11,700 |
2021/06/25 | 782 | 783 | 780 | 780 | 4,300 |
2021/06/24 | 780 | 782 | 780 | 782 | 7,400 |
2021/06/23 | 784 | 785 | 777 | 780 | 1,900 |
2021/06/22 | 784 | 784 | 780 | 782 | 4,100 |
2021/06/21 | 787 | 787 | 771 | 771 | 12,500 |
2021/06/18 | 799 | 799 | 783 | 787 | 6,000 |
2021/06/17 | 794 | 797 | 791 | 795 | 2,500 |
2021/06/16 | 794 | 794 | 787 | 793 | 4,600 |
2021/06/15 | 789 | 792 | 789 | 792 | 1,200 |
2021/06/14 | 786 | 796 | 786 | 789 | 5,200 |
2021/06/11 | 790 | 794 | 786 | 786 | 2,600 |
2021/06/10 | 785 | 799 | 785 | 786 | 8,500 |
2021/06/09 | 786 | 786 | 782 | 785 | 4,400 |
2021/06/08 | 782 | 787 | 782 | 782 | 5,700 |
2021/06/07 | 782 | 790 | 778 | 785 | 14,300 |
2021/06/04 | 785 | 788 | 781 | 786 | 7,400 |
2021/06/03 | 785 | 787 | 779 | 783 | 13,200 |
2021/06/02 | 784 | 789 | 782 | 785 | 5,600 |
2021/06/01 | 784 | 796 | 782 | 785 | 4,000 |
2021/05/31 | 786 | 789 | 785 | 785 | 2,300 |
2021/05/28 | 787 | 787 | 785 | 786 | 3,300 |
2021/05/27 | 788 | 788 | 780 | 787 | 10,000 |
2021/05/26 | 796 | 797 | 785 | 788 | 10,600 |
2021/05/25 | 800 | 802 | 794 | 796 | 3,100 |
2021/05/24 | 800 | 801 | 793 | 796 | 4,200 |
2021/05/21 | 798 | 800 | 796 | 800 | 2,700 |
2021/05/20 | 798 | 800 | 797 | 800 | 700 |
2021/05/19 | 798 | 801 | 798 | 801 | 1,300 |
2021/05/18 | 799 | 799 | 788 | 799 | 2,300 |
2021/05/17 | 795 | 795 | 786 | 792 | 11,400 |
2021/05/14 | 798 | 800 | 790 | 795 | 17,300 |
2021/05/13 | 799 | 807 | 798 | 804 | 7,000 |
2021/05/12 | 810 | 814 | 800 | 804 | 8,900 |
2021/05/11 | 810 | 813 | 810 | 812 | 4,300 |
2021/05/10 | 814 | 814 | 806 | 814 | 7,800 |
2021/05/07 | 813 | 814 | 813 | 814 | 2,000 |
2021/05/06 | 817 | 817 | 803 | 811 | 12,700 |
2021/04/30 | 806 | 807 | 803 | 806 | 2,800 |
2021/04/28 | 801 | 805 | 800 | 805 | 2,400 |
2021/04/27 | 802 | 804 | 801 | 801 | 3,800 |
2021/04/26 | 802 | 806 | 800 | 802 | 2,800 |
2021/04/23 | 797 | 803 | 795 | 800 | 8,200 |
2021/04/22 | 798 | 810 | 792 | 803 | 10,500 |
2021/04/21 | 816 | 816 | 798 | 798 | 8,700 |
2021/04/20 | 816 | 823 | 808 | 812 | 11,200 |
2021/04/19 | 807 | 810 | 807 | 810 | 12,600 |
2021/04/16 | 808 | 816 | 806 | 807 | 10,800 |
2021/04/15 | 818 | 819 | 807 | 807 | 9,200 |
2021/04/14 | 825 | 825 | 821 | 821 | 2,100 |
2021/04/13 | 820 | 838 | 820 | 825 | 5,000 |
2021/04/12 | 812 | 815 | 800 | 815 | 9,400 |
2021/04/09 | 812 | 817 | 804 | 812 | 7,100 |
2021/04/08 | 825 | 825 | 808 | 820 | 8,000 |
2021/04/07 | 828 | 828 | 824 | 825 | 5,000 |
2021/04/06 | 835 | 835 | 829 | 829 | 7,700 |
2021/04/05 | 850 | 850 | 821 | 831 | 10,300 |
2021/04/02 | 843 | 845 | 841 | 843 | 6,500 |
2021/04/01 | 840 | 852 | 840 | 843 | 9,300 |
2021/03/31 | 839 | 845 | 821 | 845 | 4,900 |
2021/03/30 | 840 | 845 | 810 | 841 | 11,600 |
2021/03/29 | 849 | 860 | 844 | 860 | 14,100 |
2021/03/26 | 850 | 859 | 840 | 848 | 6,000 |
2021/03/25 | 839 | 848 | 835 | 848 | 7,000 |
2021/03/24 | 834 | 839 | 823 | 839 | 10,500 |
2021/03/23 | 840 | 847 | 834 | 834 | 13,300 |
2021/03/22 | 846 | 855 | 830 | 838 | 22,100 |
2021/03/19 | 847 | 847 | 844 | 845 | 4,300 |
2021/03/18 | 859 | 865 | 844 | 847 | 10,100 |
2021/03/17 | 845 | 859 | 832 | 847 | 10,100 |
2021/03/16 | 842 | 847 | 840 | 844 | 11,700 |
2021/03/15 | 841 | 842 | 830 | 842 | 15,200 |
2021/03/12 | 819 | 840 | 819 | 840 | 7,600 |
2021/03/11 | 820 | 828 | 819 | 819 | 6,200 |
2021/03/10 | 825 | 825 | 818 | 818 | 6,800 |
2021/03/09 | 815 | 826 | 815 | 818 | 6,700 |
2021/03/08 | 818 | 828 | 815 | 815 | 6,100 |
2021/03/05 | 813 | 819 | 805 | 810 | 4,700 |
2021/03/04 | 813 | 817 | 813 | 813 | 4,800 |
2021/03/03 | 814 | 819 | 812 | 816 | 3,000 |
2021/03/02 | 811 | 814 | 811 | 814 | 2,000 |
2021/03/01 | 804 | 818 | 804 | 810 | 8,900 |
2021/02/26 | 798 | 805 | 790 | 803 | 11,200 |
2021/02/25 | 808 | 809 | 790 | 798 | 33,200 |
2021/02/24 | 810 | 825 | 805 | 807 | 13,000 |
2021/02/22 | 804 | 820 | 803 | 805 | 6,400 |
2021/02/19 | 810 | 813 | 804 | 804 | 6,500 |
2021/02/18 | 811 | 811 | 805 | 810 | 8,000 |
2021/02/17 | 820 | 829 | 805 | 810 | 15,000 |
2021/02/16 | 805 | 808 | 805 | 805 | 6,200 |
2021/02/15 | 806 | 807 | 801 | 804 | 4,700 |
2021/02/12 | 802 | 815 | 796 | 801 | 13,300 |
2021/02/10 | 804 | 821 | 800 | 800 | 9,000 |
2021/02/09 | 800 | 807 | 799 | 804 | 6,900 |
2021/02/08 | 798 | 808 | 798 | 799 | 8,600 |
2021/02/05 | 802 | 820 | 797 | 805 | 22,800 |
2021/02/04 | 780 | 790 | 779 | 782 | 3,700 |
2021/02/03 | 790 | 792 | 789 | 790 | 2,200 |
2021/02/02 | 768 | 780 | 760 | 780 | 30,400 |
2021/02/01 | 775 | 775 | 765 | 766 | 4,400 |
2021/01/29 | 785 | 785 | 771 | 775 | 2,000 |
2021/01/28 | 781 | 782 | 766 | 770 | 7,200 |
2021/01/27 | 789 | 800 | 782 | 788 | 5,700 |
2021/01/26 | 792 | 792 | 766 | 780 | 3,600 |
2021/01/25 | 796 | 796 | 788 | 792 | 7,500 |
2021/01/22 | 800 | 800 | 791 | 796 | 7,600 |
2021/01/21 | 788 | 799 | 787 | 799 | 6,400 |
2021/01/20 | 790 | 790 | 780 | 789 | 4,600 |
2021/01/19 | 777 | 785 | 771 | 785 | 8,600 |
2021/01/18 | 778 | 778 | 768 | 774 | 7,900 |
2021/01/15 | 771 | 780 | 756 | 767 | 9,300 |
2021/01/14 | 770 | 772 | 760 | 765 | 4,000 |
2021/01/13 | 764 | 768 | 760 | 765 | 5,800 |
2021/01/12 | 756 | 762 | 756 | 760 | 6,600 |
2021/01/08 | 752 | 754 | 750 | 754 | 3,100 |
2021/01/07 | 744 | 755 | 744 | 744 | 3,700 |
2021/01/06 | 742 | 762 | 742 | 746 | 3,300 |
2021/01/05 | 758 | 758 | 741 | 741 | 4,500 |
2021/01/04 | 766 | 766 | 748 | 754 | 10,100 |