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 |
---|---|---|---|---|---|
2022/12/30 | 744 | 747 | 741 | 744 | 5,500 |
2022/12/29 | 743 | 746 | 742 | 743 | 1,700 |
2022/12/28 | 742 | 747 | 740 | 742 | 10,700 |
2022/12/27 | 746 | 747 | 742 | 742 | 9,100 |
2022/12/26 | 744 | 748 | 737 | 747 | 33,500 |
2022/12/23 | 738 | 742 | 736 | 736 | 39,100 |
2022/12/22 | 742 | 748 | 740 | 742 | 13,300 |
2022/12/21 | 748 | 750 | 735 | 741 | 17,300 |
2022/12/20 | 750 | 756 | 741 | 748 | 18,200 |
2022/12/19 | 753 | 755 | 748 | 750 | 11,100 |
2022/12/16 | 753 | 754 | 750 | 753 | 10,900 |
2022/12/15 | 752 | 759 | 752 | 755 | 7,000 |
2022/12/14 | 751 | 757 | 751 | 754 | 6,900 |
2022/12/13 | 750 | 752 | 750 | 750 | 5,200 |
2022/12/12 | 750 | 751 | 749 | 750 | 5,300 |
2022/12/09 | 750 | 752 | 748 | 751 | 5,300 |
2022/12/08 | 750 | 754 | 749 | 749 | 2,600 |
2022/12/07 | 749 | 756 | 749 | 750 | 4,700 |
2022/12/06 | 744 | 751 | 743 | 749 | 75,000 |
2022/12/05 | 752 | 755 | 749 | 749 | 7,800 |
2022/12/02 | 754 | 759 | 750 | 752 | 8,000 |
2022/12/01 | 763 | 764 | 754 | 755 | 3,600 |
2022/11/30 | 760 | 768 | 759 | 763 | 7,600 |
2022/11/29 | 756 | 765 | 754 | 761 | 16,600 |
2022/11/28 | 756 | 757 | 754 | 756 | 3,800 |
2022/11/25 | 754 | 757 | 753 | 756 | 6,200 |
2022/11/24 | 755 | 757 | 752 | 752 | 6,300 |
2022/11/22 | 750 | 755 | 750 | 752 | 8,600 |
2022/11/21 | 749 | 753 | 749 | 750 | 3,100 |
2022/11/18 | 748 | 757 | 748 | 749 | 5,800 |
2022/11/17 | 748 | 757 | 748 | 748 | 6,400 |
2022/11/16 | 749 | 750 | 747 | 749 | 3,100 |
2022/11/15 | 744 | 760 | 743 | 748 | 9,300 |
2022/11/14 | 744 | 747 | 743 | 744 | 6,100 |
2022/11/11 | 752 | 752 | 742 | 748 | 19,200 |
2022/11/10 | 746 | 753 | 746 | 749 | 9,400 |
2022/11/09 | 747 | 751 | 745 | 750 | 17,400 |
2022/11/08 | 747 | 749 | 747 | 747 | 2,600 |
2022/11/07 | 748 | 749 | 746 | 749 | 6,500 |
2022/11/04 | 746 | 747 | 746 | 747 | 4,800 |
2022/11/02 | 749 | 755 | 745 | 750 | 19,200 |
2022/11/01 | 751 | 760 | 750 | 751 | 5,900 |
2022/10/31 | 758 | 760 | 749 | 751 | 9,200 |
2022/10/28 | 746 | 749 | 744 | 745 | 3,200 |
2022/10/27 | 750 | 750 | 747 | 747 | 1,000 |
2022/10/26 | 749 | 750 | 746 | 750 | 2,900 |
2022/10/25 | 747 | 749 | 746 | 746 | 2,800 |
2022/10/24 | 746 | 746 | 745 | 745 | 1,800 |
2022/10/21 | 745 | 746 | 745 | 746 | 900 |
2022/10/20 | 746 | 748 | 743 | 744 | 4,400 |
2022/10/19 | 744 | 747 | 744 | 746 | 3,800 |
2022/10/18 | 745 | 745 | 745 | 745 | 500 |
2022/10/17 | 745 | 747 | 745 | 745 | 800 |
2022/10/14 | 744 | 748 | 744 | 747 | 3,800 |
2022/10/13 | 743 | 745 | 743 | 743 | 1,900 |
2022/10/12 | 747 | 748 | 743 | 743 | 2,900 |
2022/10/11 | 745 | 753 | 741 | 745 | 10,100 |
2022/10/07 | 749 | 753 | 748 | 749 | 1,800 |
2022/10/06 | 746 | 753 | 746 | 753 | 3,300 |
2022/10/05 | 750 | 750 | 744 | 745 | 2,900 |
2022/10/04 | 747 | 749 | 741 | 744 | 9,200 |
2022/10/03 | 742 | 743 | 740 | 742 | 2,700 |
2022/09/30 | 744 | 744 | 742 | 742 | 22,700 |
2022/09/29 | 744 | 751 | 744 | 745 | 21,400 |
2022/09/28 | 744 | 745 | 743 | 744 | 2,200 |
2022/09/27 | 743 | 746 | 743 | 745 | 1,000 |
2022/09/26 | 743 | 748 | 738 | 745 | 18,200 |
2022/09/22 | 750 | 753 | 743 | 749 | 8,800 |
2022/09/21 | 750 | 751 | 750 | 751 | 900 |
2022/09/20 | 750 | 754 | 750 | 750 | 4,700 |
2022/09/16 | 751 | 752 | 748 | 751 | 7,300 |
2022/09/15 | 751 | 753 | 751 | 752 | 1,900 |
2022/09/14 | 750 | 753 | 750 | 753 | 1,700 |
2022/09/13 | 753 | 755 | 753 | 753 | 2,800 |
2022/09/12 | 751 | 754 | 751 | 753 | 2,800 |
2022/09/09 | 753 | 754 | 753 | 753 | 3,300 |
2022/09/08 | 751 | 753 | 751 | 752 | 2,000 |
2022/09/07 | 753 | 753 | 751 | 751 | 3,500 |
2022/09/06 | 748 | 750 | 748 | 750 | 1,300 |
2022/09/05 | 748 | 749 | 747 | 749 | 1,800 |
2022/09/02 | 750 | 750 | 747 | 747 | 1,000 |
2022/09/01 | 749 | 751 | 746 | 751 | 3,100 |
2022/08/31 | 746 | 750 | 746 | 746 | 4,000 |
2022/08/30 | 745 | 750 | 744 | 748 | 1,300 |
2022/08/29 | 744 | 747 | 743 | 746 | 10,300 |
2022/08/26 | 748 | 749 | 746 | 746 | 3,600 |
2022/08/25 | 752 | 752 | 740 | 748 | 13,200 |
2022/08/24 | 747 | 753 | 747 | 753 | 12,700 |
2022/08/23 | 747 | 751 | 746 | 751 | 12,200 |
2022/08/22 | 754 | 754 | 747 | 752 | 15,100 |
2022/08/19 | 760 | 760 | 745 | 756 | 24,000 |
2022/08/18 | 759 | 760 | 755 | 760 | 4,200 |
2022/08/17 | 758 | 760 | 753 | 760 | 11,100 |
2022/08/16 | 758 | 765 | 757 | 758 | 9,000 |
2022/08/15 | 768 | 768 | 757 | 758 | 33,800 |
2022/08/12 | 768 | 772 | 765 | 765 | 8,500 |
2022/08/10 | 762 | 764 | 760 | 764 | 1,700 |
2022/08/09 | 767 | 768 | 759 | 759 | 4,000 |
2022/08/08 | 764 | 769 | 759 | 766 | 9,200 |
2022/08/05 | 767 | 769 | 763 | 763 | 1,800 |
2022/08/03 | 763 | 768 | 761 | 765 | 2,200 |
2022/08/02 | 763 | 769 | 762 | 763 | 2,300 |
2022/08/01 | 768 | 769 | 762 | 763 | 3,800 |
2022/07/29 | 763 | 765 | 763 | 765 | 600 |
2022/07/28 | 765 | 767 | 763 | 763 | 700 |
2022/07/27 | 762 | 769 | 762 | 769 | 2,300 |
2022/07/26 | 760 | 763 | 759 | 762 | 7,400 |
2022/07/25 | 764 | 764 | 762 | 762 | 4,000 |
2022/07/22 | 769 | 769 | 761 | 769 | 2,300 |
2022/07/21 | 764 | 765 | 764 | 765 | 600 |
2022/07/20 | 766 | 769 | 761 | 762 | 3,000 |
2022/07/19 | 760 | 768 | 760 | 761 | 2,000 |
2022/07/15 | 757 | 763 | 757 | 758 | 2,500 |
2022/07/14 | 771 | 771 | 740 | 756 | 33,000 |
2022/07/13 | 773 | 773 | 773 | 773 | 500 |
2022/07/12 | 766 | 772 | 765 | 772 | 3,600 |
2022/07/11 | 774 | 774 | 767 | 767 | 3,500 |
2022/07/08 | 769 | 770 | 765 | 770 | 1,300 |
2022/07/07 | 766 | 767 | 763 | 767 | 4,300 |
2022/07/06 | 771 | 771 | 769 | 771 | 1,800 |
2022/07/05 | 770 | 779 | 769 | 771 | 3,600 |
2022/07/04 | 777 | 777 | 766 | 773 | 1,700 |
2022/07/01 | 775 | 775 | 766 | 766 | 1,300 |
2022/06/30 | 770 | 775 | 767 | 775 | 2,800 |
2022/06/29 | 773 | 773 | 771 | 771 | 1,800 |
2022/06/28 | 773 | 773 | 771 | 773 | 1,100 |
2022/06/27 | 774 | 774 | 767 | 774 | 1,500 |
2022/06/24 | 772 | 773 | 771 | 773 | 1,900 |
2022/06/23 | 770 | 772 | 769 | 772 | 2,600 |
2022/06/22 | 767 | 770 | 767 | 770 | 8,600 |
2022/06/21 | 762 | 767 | 761 | 765 | 9,400 |
2022/06/20 | 760 | 764 | 756 | 764 | 7,200 |
2022/06/17 | 758 | 761 | 757 | 761 | 1,800 |
2022/06/16 | 758 | 761 | 758 | 761 | 1,000 |
2022/06/15 | 757 | 764 | 757 | 757 | 4,100 |
2022/06/14 | 760 | 760 | 752 | 755 | 7,100 |
2022/06/13 | 770 | 770 | 755 | 759 | 38,200 |
2022/06/10 | 771 | 771 | 770 | 770 | 1,000 |
2022/06/09 | 771 | 777 | 770 | 777 | 4,400 |
2022/06/08 | 768 | 771 | 768 | 771 | 3,900 |
2022/06/07 | 765 | 768 | 763 | 768 | 11,800 |
2022/06/06 | 768 | 768 | 764 | 765 | 5,900 |
2022/06/03 | 767 | 770 | 766 | 770 | 2,600 |
2022/06/02 | 771 | 771 | 766 | 767 | 5,800 |
2022/06/01 | 766 | 772 | 765 | 768 | 2,000 |
2022/05/31 | 770 | 770 | 762 | 769 | 4,600 |
2022/05/30 | 764 | 770 | 764 | 770 | 4,300 |
2022/05/27 | 763 | 763 | 763 | 763 | 400 |
2022/05/26 | 767 | 767 | 762 | 763 | 1,600 |
2022/05/25 | 772 | 772 | 761 | 762 | 9,000 |
2022/05/24 | 769 | 772 | 769 | 772 | 800 |
2022/05/23 | 767 | 770 | 767 | 769 | 2,200 |
2022/05/20 | 772 | 772 | 764 | 764 | 13,200 |
2022/05/19 | 772 | 774 | 772 | 774 | 2,000 |
2022/05/18 | 771 | 784 | 771 | 783 | 4,900 |
2022/05/17 | 780 | 780 | 770 | 771 | 5,300 |
2022/05/16 | 772 | 788 | 770 | 774 | 3,700 |
2022/05/13 | 765 | 782 | 765 | 770 | 4,600 |
2022/05/12 | 779 | 785 | 767 | 779 | 9,000 |
2022/05/11 | 775 | 779 | 775 | 779 | 500 |
2022/05/10 | 776 | 778 | 773 | 774 | 4,900 |
2022/05/09 | 781 | 785 | 773 | 777 | 3,400 |
2022/05/06 | 781 | 783 | 779 | 779 | 3,100 |
2022/05/02 | 777 | 777 | 775 | 777 | 6,400 |
2022/04/28 | 774 | 774 | 774 | 774 | 500 |
2022/04/27 | 776 | 778 | 770 | 773 | 4,200 |
2022/04/26 | 775 | 778 | 775 | 778 | 400 |
2022/04/25 | 774 | 779 | 773 | 779 | 600 |
2022/04/22 | 771 | 782 | 771 | 782 | 3,100 |
2022/04/21 | 782 | 782 | 782 | 782 | 300 |
2022/04/20 | 780 | 782 | 779 | 780 | 4,900 |
2022/04/19 | 780 | 780 | 775 | 778 | 1,300 |
2022/04/18 | 779 | 780 | 771 | 779 | 2,600 |
2022/04/15 | 780 | 780 | 775 | 779 | 2,400 |
2022/04/14 | 778 | 783 | 774 | 781 | 2,300 |
2022/04/13 | 774 | 784 | 774 | 775 | 4,000 |
2022/04/12 | 781 | 781 | 778 | 778 | 1,600 |
2022/04/11 | 783 | 783 | 780 | 780 | 500 |
2022/04/08 | 781 | 781 | 781 | 781 | 100 |
2022/04/07 | 785 | 785 | 780 | 780 | 2,000 |
2022/04/06 | 795 | 795 | 782 | 785 | 2,800 |
2022/04/05 | 777 | 782 | 777 | 780 | 2,900 |
2022/04/04 | 782 | 782 | 774 | 780 | 2,600 |
2022/04/01 | 779 | 783 | 779 | 783 | 500 |
2022/03/30 | 781 | 786 | 780 | 786 | 7,700 |
2022/03/29 | 799 | 803 | 797 | 803 | 2,700 |
2022/03/28 | 800 | 800 | 795 | 795 | 8,500 |
2022/03/25 | 798 | 801 | 793 | 795 | 4,500 |
2022/03/24 | 793 | 798 | 791 | 798 | 5,500 |
2022/03/23 | 791 | 799 | 791 | 799 | 3,900 |
2022/03/22 | 800 | 800 | 793 | 794 | 1,900 |
2022/03/18 | 788 | 801 | 788 | 800 | 2,200 |
2022/03/17 | 789 | 790 | 788 | 788 | 4,200 |
2022/03/16 | 795 | 795 | 789 | 789 | 1,000 |
2022/03/15 | 792 | 794 | 792 | 794 | 3,700 |
2022/03/14 | 791 | 792 | 781 | 792 | 7,200 |
2022/03/11 | 780 | 784 | 776 | 776 | 4,700 |
2022/03/10 | 782 | 782 | 768 | 776 | 3,100 |
2022/03/09 | 774 | 776 | 755 | 767 | 8,800 |
2022/03/08 | 775 | 795 | 765 | 765 | 6,900 |
2022/03/07 | 785 | 805 | 778 | 778 | 5,300 |
2022/03/04 | 793 | 793 | 785 | 785 | 8,600 |
2022/03/03 | 796 | 796 | 793 | 793 | 6,700 |
2022/03/02 | 798 | 800 | 791 | 792 | 1,900 |
2022/03/01 | 790 | 810 | 790 | 800 | 2,500 |
2022/02/28 | 788 | 796 | 786 | 790 | 6,500 |
2022/02/25 | 788 | 796 | 783 | 796 | 6,200 |
2022/02/24 | 798 | 800 | 788 | 788 | 6,800 |
2022/02/22 | 795 | 801 | 794 | 800 | 1,100 |
2022/02/21 | 793 | 802 | 791 | 802 | 1,100 |
2022/02/18 | 797 | 802 | 793 | 793 | 4,000 |
2022/02/17 | 800 | 800 | 798 | 798 | 2,400 |
2022/02/16 | 800 | 801 | 798 | 800 | 4,300 |
2022/02/15 | 801 | 808 | 800 | 800 | 5,000 |
2022/02/14 | 805 | 808 | 795 | 807 | 5,000 |
2022/02/10 | 792 | 800 | 788 | 800 | 10,200 |
2022/02/09 | 783 | 789 | 777 | 788 | 2,300 |
2022/02/08 | 775 | 794 | 775 | 791 | 4,400 |
2022/02/07 | 766 | 775 | 766 | 775 | 12,700 |
2022/02/04 | 763 | 766 | 762 | 766 | 1,500 |
2022/02/03 | 766 | 766 | 763 | 763 | 1,200 |
2022/02/02 | 762 | 764 | 761 | 764 | 2,500 |
2022/02/01 | 758 | 764 | 757 | 764 | 500 |
2022/01/31 | 758 | 763 | 757 | 757 | 1,300 |
2022/01/28 | 755 | 764 | 755 | 763 | 6,200 |
2022/01/27 | 759 | 760 | 750 | 760 | 10,600 |
2022/01/26 | 757 | 765 | 757 | 763 | 4,400 |
2022/01/25 | 759 | 763 | 757 | 757 | 4,200 |
2022/01/24 | 760 | 765 | 760 | 765 | 3,000 |
2022/01/21 | 760 | 765 | 757 | 760 | 4,600 |
2022/01/20 | 757 | 766 | 757 | 766 | 4,800 |
2022/01/19 | 767 | 767 | 757 | 762 | 5,400 |
2022/01/18 | 761 | 767 | 761 | 767 | 5,800 |
2022/01/17 | 765 | 765 | 760 | 760 | 7,500 |
2022/01/14 | 770 | 770 | 763 | 763 | 2,500 |
2022/01/13 | 775 | 775 | 772 | 772 | 2,000 |
2022/01/12 | 773 | 778 | 772 | 772 | 2,900 |
2022/01/11 | 770 | 774 | 770 | 774 | 3,300 |
2022/01/07 | 771 | 773 | 768 | 769 | 1,400 |
2022/01/06 | 769 | 774 | 767 | 768 | 6,000 |
2022/01/05 | 769 | 770 | 767 | 768 | 3,800 |
2022/01/04 | 769 | 769 | 765 | 769 | 4,900 |