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 |
|---|---|---|---|---|---|
| 2024/12/30 | 838 | 843 | 834 | 842 | 6,200 |
| 2024/12/27 | 837 | 842 | 837 | 840 | 6,900 |
| 2024/12/26 | 837 | 840 | 836 | 836 | 9,900 |
| 2024/12/25 | 840 | 845 | 832 | 836 | 15,400 |
| 2024/12/24 | 839 | 843 | 834 | 842 | 15,200 |
| 2024/12/23 | 845 | 848 | 840 | 843 | 5,100 |
| 2024/12/20 | 845 | 849 | 843 | 848 | 5,600 |
| 2024/12/19 | 844 | 849 | 836 | 845 | 9,700 |
| 2024/12/18 | 848 | 848 | 844 | 847 | 7,600 |
| 2024/12/17 | 850 | 854 | 847 | 847 | 6,000 |
| 2024/12/16 | 856 | 856 | 850 | 850 | 6,700 |
| 2024/12/13 | 853 | 856 | 853 | 853 | 1,800 |
| 2024/12/12 | 852 | 857 | 851 | 853 | 2,200 |
| 2024/12/11 | 855 | 855 | 852 | 854 | 1,200 |
| 2024/12/10 | 855 | 855 | 850 | 852 | 3,800 |
| 2024/12/09 | 848 | 852 | 848 | 850 | 9,500 |
| 2024/12/06 | 850 | 855 | 845 | 846 | 9,100 |
| 2024/12/05 | 851 | 858 | 850 | 850 | 2,400 |
| 2024/12/04 | 850 | 852 | 850 | 850 | 5,400 |
| 2024/12/03 | 855 | 863 | 844 | 850 | 13,100 |
| 2024/12/02 | 851 | 853 | 851 | 851 | 3,000 |
| 2024/11/29 | 852 | 854 | 852 | 854 | 800 |
| 2024/11/28 | 850 | 854 | 850 | 852 | 2,000 |
| 2024/11/27 | 851 | 854 | 849 | 850 | 2,100 |
| 2024/11/26 | 853 | 856 | 851 | 851 | 5,100 |
| 2024/11/25 | 850 | 855 | 849 | 851 | 3,100 |
| 2024/11/22 | 848 | 850 | 848 | 848 | 2,100 |
| 2024/11/21 | 848 | 849 | 848 | 848 | 1,800 |
| 2024/11/20 | 846 | 848 | 845 | 846 | 2,500 |
| 2024/11/19 | 846 | 849 | 844 | 844 | 6,000 |
| 2024/11/18 | 847 | 847 | 840 | 847 | 7,800 |
| 2024/11/15 | 848 | 850 | 848 | 849 | 10,900 |
| 2024/11/14 | 843 | 858 | 840 | 849 | 16,200 |
| 2024/11/13 | 854 | 860 | 852 | 858 | 5,600 |
| 2024/11/12 | 850 | 858 | 849 | 854 | 5,800 |
| 2024/11/11 | 850 | 857 | 843 | 851 | 7,000 |
| 2024/11/08 | 854 | 854 | 849 | 849 | 3,100 |
| 2024/11/07 | 854 | 855 | 850 | 853 | 4,000 |
| 2024/11/06 | 849 | 853 | 847 | 853 | 2,200 |
| 2024/11/05 | 848 | 850 | 848 | 850 | 700 |
| 2024/11/01 | 850 | 851 | 846 | 848 | 8,200 |
| 2024/10/31 | 853 | 853 | 852 | 852 | 1,300 |
| 2024/10/30 | 852 | 853 | 852 | 853 | 800 |
| 2024/10/29 | 846 | 851 | 846 | 851 | 2,500 |
| 2024/10/28 | 844 | 847 | 844 | 846 | 1,400 |
| 2024/10/25 | 851 | 851 | 844 | 844 | 2,700 |
| 2024/10/24 | 846 | 852 | 845 | 851 | 2,900 |
| 2024/10/23 | 850 | 850 | 848 | 848 | 3,000 |
| 2024/10/22 | 853 | 854 | 850 | 850 | 1,300 |
| 2024/10/21 | 851 | 854 | 851 | 853 | 800 |
| 2024/10/18 | 851 | 853 | 851 | 853 | 1,300 |
| 2024/10/17 | 855 | 855 | 847 | 851 | 3,300 |
| 2024/10/16 | 852 | 854 | 848 | 852 | 8,600 |
| 2024/10/15 | 854 | 857 | 854 | 857 | 1,700 |
| 2024/10/11 | 857 | 857 | 853 | 854 | 2,500 |
| 2024/10/10 | 852 | 854 | 852 | 854 | 900 |
| 2024/10/09 | 856 | 856 | 851 | 851 | 4,000 |
| 2024/10/08 | 854 | 855 | 851 | 851 | 14,200 |
| 2024/10/07 | 861 | 865 | 847 | 854 | 13,400 |
| 2024/10/04 | 863 | 864 | 855 | 855 | 11,100 |
| 2024/10/03 | 869 | 869 | 861 | 864 | 1,500 |
| 2024/10/02 | 864 | 865 | 852 | 865 | 2,500 |
| 2024/10/01 | 860 | 861 | 860 | 861 | 1,700 |
| 2024/09/30 | 860 | 860 | 842 | 860 | 3,600 |
| 2024/09/27 | 864 | 869 | 859 | 861 | 4,000 |
| 2024/09/26 | 857 | 865 | 857 | 865 | 2,900 |
| 2024/09/25 | 865 | 865 | 857 | 859 | 1,800 |
| 2024/09/24 | 859 | 878 | 857 | 865 | 5,300 |
| 2024/09/20 | 860 | 869 | 857 | 869 | 5,400 |
| 2024/09/19 | 856 | 858 | 850 | 858 | 800 |
| 2024/09/18 | 850 | 854 | 850 | 854 | 3,100 |
| 2024/09/17 | 857 | 857 | 848 | 848 | 2,600 |
| 2024/09/13 | 855 | 860 | 852 | 859 | 3,300 |
| 2024/09/12 | 841 | 850 | 840 | 843 | 3,300 |
| 2024/09/11 | 847 | 856 | 834 | 834 | 11,100 |
| 2024/09/10 | 855 | 855 | 851 | 854 | 5,600 |
| 2024/09/09 | 848 | 848 | 841 | 847 | 10,100 |
| 2024/09/06 | 860 | 865 | 855 | 858 | 7,000 |
| 2024/09/05 | 867 | 868 | 860 | 860 | 2,100 |
| 2024/09/04 | 873 | 873 | 852 | 860 | 8,700 |
| 2024/09/03 | 882 | 883 | 876 | 878 | 8,500 |
| 2024/09/02 | 884 | 884 | 879 | 879 | 6,100 |
| 2024/08/30 | 883 | 884 | 877 | 884 | 6,300 |
| 2024/08/29 | 875 | 884 | 872 | 882 | 6,200 |
| 2024/08/28 | 881 | 885 | 876 | 877 | 7,100 |
| 2024/08/27 | 882 | 892 | 871 | 880 | 8,100 |
| 2024/08/26 | 883 | 893 | 881 | 882 | 4,100 |
| 2024/08/23 | 899 | 899 | 886 | 893 | 4,200 |
| 2024/08/22 | 905 | 905 | 895 | 902 | 3,700 |
| 2024/08/21 | 905 | 910 | 898 | 905 | 2,500 |
| 2024/08/20 | 916 | 916 | 905 | 905 | 4,600 |
| 2024/08/19 | 915 | 915 | 910 | 910 | 5,500 |
| 2024/08/16 | 915 | 919 | 910 | 912 | 6,600 |
| 2024/08/15 | 917 | 935 | 913 | 919 | 3,200 |
| 2024/08/14 | 885 | 939 | 882 | 939 | 11,700 |
| 2024/08/13 | 882 | 888 | 870 | 888 | 8,500 |
| 2024/08/09 | 840 | 872 | 840 | 867 | 6,000 |
| 2024/08/08 | 822 | 838 | 820 | 837 | 5,100 |
| 2024/08/07 | 818 | 832 | 800 | 825 | 15,700 |
| 2024/08/06 | 813 | 834 | 813 | 818 | 9,100 |
| 2024/08/05 | 861 | 861 | 785 | 785 | 62,100 |
| 2024/08/02 | 911 | 914 | 895 | 899 | 10,800 |
| 2024/08/01 | 938 | 943 | 924 | 926 | 16,600 |
| 2024/07/31 | 942 | 942 | 936 | 938 | 3,000 |
| 2024/07/30 | 940 | 942 | 940 | 942 | 300 |
| 2024/07/29 | 940 | 946 | 940 | 940 | 5,300 |
| 2024/07/26 | 936 | 941 | 933 | 940 | 1,800 |
| 2024/07/25 | 940 | 943 | 932 | 935 | 13,700 |
| 2024/07/24 | 960 | 960 | 947 | 947 | 7,800 |
| 2024/07/23 | 960 | 964 | 958 | 960 | 3,300 |
| 2024/07/22 | 960 | 960 | 958 | 960 | 2,400 |
| 2024/07/19 | 970 | 970 | 959 | 960 | 8,000 |
| 2024/07/18 | 967 | 968 | 961 | 967 | 6,600 |
| 2024/07/17 | 972 | 972 | 967 | 968 | 6,900 |
| 2024/07/16 | 968 | 971 | 965 | 970 | 3,800 |
| 2024/07/12 | 968 | 968 | 961 | 968 | 4,500 |
| 2024/07/11 | 962 | 968 | 962 | 968 | 2,600 |
| 2024/07/10 | 964 | 964 | 962 | 962 | 2,000 |
| 2024/07/09 | 962 | 965 | 955 | 964 | 5,400 |
| 2024/07/08 | 963 | 965 | 961 | 962 | 3,000 |
| 2024/07/05 | 955 | 962 | 954 | 957 | 10,000 |
| 2024/07/04 | 956 | 959 | 953 | 959 | 6,500 |
| 2024/07/03 | 957 | 962 | 954 | 955 | 9,400 |
| 2024/07/02 | 956 | 957 | 954 | 956 | 2,100 |
| 2024/07/01 | 953 | 957 | 950 | 955 | 12,100 |
| 2024/06/28 | 953 | 953 | 950 | 952 | 3,900 |
| 2024/06/27 | 953 | 954 | 947 | 950 | 4,300 |
| 2024/06/26 | 946 | 950 | 945 | 949 | 5,700 |
| 2024/06/25 | 948 | 949 | 944 | 945 | 8,200 |
| 2024/06/24 | 939 | 946 | 936 | 945 | 10,400 |
| 2024/06/21 | 935 | 940 | 935 | 939 | 1,100 |
| 2024/06/20 | 937 | 939 | 936 | 936 | 3,000 |
| 2024/06/19 | 933 | 941 | 933 | 937 | 1,800 |
| 2024/06/18 | 937 | 940 | 932 | 933 | 12,200 |
| 2024/06/17 | 939 | 939 | 935 | 936 | 6,000 |
| 2024/06/14 | 944 | 945 | 935 | 939 | 5,200 |
| 2024/06/13 | 945 | 945 | 944 | 944 | 600 |
| 2024/06/12 | 943 | 945 | 941 | 943 | 1,700 |
| 2024/06/11 | 946 | 946 | 942 | 943 | 6,400 |
| 2024/06/10 | 945 | 946 | 943 | 943 | 5,700 |
| 2024/06/07 | 940 | 942 | 940 | 942 | 1,100 |
| 2024/06/06 | 939 | 942 | 938 | 939 | 3,000 |
| 2024/06/05 | 944 | 944 | 933 | 938 | 6,400 |
| 2024/06/04 | 947 | 947 | 942 | 945 | 1,900 |
| 2024/06/03 | 947 | 947 | 935 | 946 | 10,600 |
| 2024/05/31 | 945 | 949 | 941 | 941 | 9,400 |
| 2024/05/30 | 945 | 949 | 945 | 947 | 800 |
| 2024/05/29 | 952 | 952 | 945 | 945 | 6,500 |
| 2024/05/28 | 950 | 953 | 944 | 952 | 3,800 |
| 2024/05/27 | 951 | 952 | 950 | 951 | 1,900 |
| 2024/05/24 | 956 | 956 | 946 | 951 | 11,400 |
| 2024/05/23 | 958 | 967 | 955 | 961 | 8,500 |
| 2024/05/22 | 957 | 958 | 951 | 951 | 6,600 |
| 2024/05/21 | 961 | 963 | 956 | 959 | 9,400 |
| 2024/05/20 | 960 | 962 | 956 | 961 | 7,000 |
| 2024/05/17 | 963 | 971 | 960 | 963 | 18,000 |
| 2024/05/16 | 990 | 990 | 969 | 969 | 11,400 |
| 2024/05/15 | 982 | 999 | 982 | 999 | 7,500 |
| 2024/05/14 | 998 | 1,000 | 994 | 1,000 | 2,400 |
| 2024/05/13 | 990 | 997 | 990 | 997 | 1,900 |
| 2024/05/10 | 1,001 | 1,003 | 990 | 990 | 20,800 |
| 2024/05/09 | 1,001 | 1,001 | 999 | 1,001 | 400 |
| 2024/05/08 | 1,000 | 1,000 | 999 | 1,000 | 1,600 |
| 2024/05/07 | 1,001 | 1,004 | 998 | 999 | 4,300 |
| 2024/05/02 | 1,006 | 1,006 | 1,006 | 1,006 | 100 |
| 2024/05/01 | 1,002 | 1,011 | 1,002 | 1,008 | 800 |
| 2024/04/30 | 1,005 | 1,017 | 999 | 1,002 | 5,700 |
| 2024/04/26 | 1,003 | 1,010 | 1,002 | 1,004 | 2,500 |
| 2024/04/25 | 1,001 | 1,003 | 999 | 1,003 | 2,800 |
| 2024/04/24 | 1,001 | 1,002 | 1,000 | 1,000 | 2,000 |
| 2024/04/23 | 997 | 1,000 | 997 | 998 | 1,500 |
| 2024/04/22 | 996 | 1,004 | 996 | 996 | 3,600 |
| 2024/04/19 | 1,006 | 1,006 | 997 | 1,000 | 9,100 |
| 2024/04/18 | 1,009 | 1,009 | 1,005 | 1,008 | 1,800 |
| 2024/04/17 | 1,006 | 1,010 | 1,004 | 1,010 | 2,400 |
| 2024/04/16 | 1,014 | 1,016 | 1,003 | 1,004 | 7,400 |
| 2024/04/15 | 1,016 | 1,020 | 1,016 | 1,016 | 800 |
| 2024/04/12 | 1,016 | 1,019 | 1,016 | 1,018 | 1,500 |
| 2024/04/11 | 1,018 | 1,025 | 1,014 | 1,014 | 4,900 |
| 2024/04/10 | 1,019 | 1,019 | 1,017 | 1,018 | 1,300 |
| 2024/04/09 | 1,027 | 1,027 | 1,017 | 1,017 | 1,100 |
| 2024/04/08 | 1,013 | 1,015 | 1,013 | 1,013 | 3,500 |
| 2024/04/05 | 1,023 | 1,024 | 1,011 | 1,011 | 5,000 |
| 2024/04/04 | 1,022 | 1,030 | 1,022 | 1,024 | 6,000 |
| 2024/04/03 | 1,031 | 1,031 | 1,022 | 1,022 | 7,100 |
| 2024/04/02 | 1,033 | 1,036 | 1,029 | 1,032 | 1,900 |
| 2024/04/01 | 1,041 | 1,043 | 1,029 | 1,033 | 6,700 |
| 2024/03/29 | 1,031 | 1,041 | 1,026 | 1,036 | 4,900 |
| 2024/03/28 | 1,028 | 1,034 | 1,022 | 1,034 | 4,000 |
| 2024/03/27 | 1,045 | 1,050 | 1,044 | 1,050 | 4,900 |
| 2024/03/26 | 1,045 | 1,045 | 1,035 | 1,044 | 5,300 |
| 2024/03/25 | 1,035 | 1,043 | 1,033 | 1,043 | 5,900 |
| 2024/03/22 | 1,036 | 1,036 | 1,031 | 1,035 | 5,900 |
| 2024/03/21 | 1,019 | 1,034 | 1,019 | 1,032 | 9,100 |
| 2024/03/19 | 1,017 | 1,022 | 1,015 | 1,016 | 3,700 |
| 2024/03/18 | 1,025 | 1,025 | 1,016 | 1,016 | 7,900 |
| 2024/03/15 | 1,018 | 1,026 | 1,014 | 1,026 | 3,400 |
| 2024/03/14 | 1,014 | 1,022 | 1,010 | 1,020 | 4,200 |
| 2024/03/13 | 1,008 | 1,023 | 1,008 | 1,013 | 5,100 |
| 2024/03/12 | 1,010 | 1,010 | 1,007 | 1,010 | 1,900 |
| 2024/03/11 | 1,009 | 1,011 | 1,007 | 1,011 | 7,700 |
| 2024/03/08 | 1,017 | 1,017 | 1,007 | 1,007 | 7,000 |
| 2024/03/07 | 1,020 | 1,027 | 1,013 | 1,013 | 12,900 |
| 2024/03/06 | 1,027 | 1,031 | 1,013 | 1,019 | 13,100 |
| 2024/03/05 | 1,029 | 1,037 | 1,020 | 1,035 | 4,300 |
| 2024/03/04 | 1,035 | 1,038 | 1,029 | 1,029 | 8,900 |
| 2024/03/01 | 1,034 | 1,046 | 1,034 | 1,040 | 7,200 |
| 2024/02/29 | 1,022 | 1,034 | 1,022 | 1,034 | 9,700 |
| 2024/02/28 | 1,020 | 1,022 | 1,019 | 1,022 | 1,200 |
| 2024/02/27 | 1,022 | 1,022 | 1,020 | 1,021 | 2,800 |
| 2024/02/26 | 1,012 | 1,023 | 1,012 | 1,020 | 10,600 |
| 2024/02/22 | 1,012 | 1,012 | 1,007 | 1,009 | 3,400 |
| 2024/02/21 | 1,010 | 1,012 | 1,009 | 1,012 | 2,100 |
| 2024/02/20 | 1,012 | 1,012 | 1,009 | 1,010 | 2,900 |
| 2024/02/19 | 1,007 | 1,012 | 1,007 | 1,012 | 11,000 |
| 2024/02/16 | 1,005 | 1,010 | 1,005 | 1,008 | 5,500 |
| 2024/02/15 | 1,010 | 1,010 | 1,003 | 1,008 | 7,600 |
| 2024/02/14 | 1,010 | 1,013 | 1,003 | 1,008 | 11,100 |
| 2024/02/13 | 1,005 | 1,015 | 1,005 | 1,015 | 7,500 |
| 2024/02/09 | 1,003 | 1,008 | 1,002 | 1,005 | 3,700 |
| 2024/02/08 | 1,016 | 1,016 | 1,001 | 1,003 | 6,500 |
| 2024/02/07 | 1,009 | 1,017 | 1,003 | 1,017 | 3,600 |
| 2024/02/06 | 1,004 | 1,017 | 1,000 | 1,012 | 14,500 |
| 2024/02/05 | 998 | 1,004 | 998 | 1,000 | 31,100 |
| 2024/02/02 | 999 | 1,002 | 988 | 1,002 | 8,700 |
| 2024/02/01 | 1,000 | 1,000 | 994 | 999 | 5,300 |
| 2024/01/31 | 1,000 | 1,001 | 985 | 1,000 | 4,400 |
| 2024/01/30 | 1,005 | 1,007 | 998 | 1,002 | 16,900 |
| 2024/01/29 | 977 | 993 | 977 | 990 | 8,400 |
| 2024/01/26 | 973 | 977 | 969 | 977 | 3,700 |
| 2024/01/25 | 967 | 972 | 963 | 972 | 5,600 |
| 2024/01/24 | 964 | 966 | 963 | 964 | 1,500 |
| 2024/01/23 | 965 | 967 | 961 | 962 | 4,600 |
| 2024/01/22 | 967 | 970 | 958 | 968 | 6,200 |
| 2024/01/19 | 966 | 968 | 960 | 967 | 4,800 |
| 2024/01/18 | 959 | 966 | 955 | 966 | 2,000 |
| 2024/01/17 | 962 | 962 | 950 | 959 | 77,900 |
| 2024/01/16 | 960 | 967 | 949 | 950 | 88,900 |
| 2024/01/15 | 967 | 980 | 960 | 960 | 19,500 |
| 2024/01/12 | 981 | 981 | 965 | 965 | 21,300 |
| 2024/01/11 | 977 | 982 | 963 | 980 | 11,200 |
| 2024/01/10 | 973 | 976 | 968 | 976 | 4,600 |
| 2024/01/09 | 967 | 973 | 964 | 973 | 15,800 |
| 2024/01/05 | 962 | 965 | 955 | 965 | 2,900 |
| 2024/01/04 | 953 | 962 | 950 | 962 | 13,600 |