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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,230 | 1,254 | 1,230 | 1,237 | 2,000 |
| 2026/06/12 | 1,242 | 1,242 | 1,230 | 1,238 | 22,800 |
| 2026/06/11 | 1,233 | 1,243 | 1,232 | 1,242 | 5,300 |
| 2026/06/10 | 1,267 | 1,283 | 1,232 | 1,244 | 9,000 |
| 2026/06/09 | 1,240 | 1,265 | 1,230 | 1,265 | 6,500 |
| 2026/06/08 | 1,230 | 1,230 | 1,222 | 1,230 | 1,000 |
| 2026/06/05 | 1,221 | 1,233 | 1,221 | 1,230 | 2,200 |
| 2026/06/04 | 1,228 | 1,228 | 1,220 | 1,220 | 400 |
| 2026/06/03 | 1,235 | 1,240 | 1,213 | 1,229 | 3,400 |
| 2026/06/02 | 1,235 | 1,235 | 1,220 | 1,235 | 4,500 |
| 2026/06/01 | 1,238 | 1,240 | 1,233 | 1,233 | 4,900 |
| 2026/05/29 | 1,248 | 1,250 | 1,241 | 1,241 | 2,600 |
| 2026/05/28 | 1,248 | 1,248 | 1,240 | 1,248 | 2,200 |
| 2026/05/27 | 1,249 | 1,250 | 1,240 | 1,249 | 4,000 |
| 2026/05/26 | 1,249 | 1,249 | 1,238 | 1,245 | 2,700 |
| 2026/05/25 | 1,261 | 1,261 | 1,239 | 1,255 | 5,800 |
| 2026/05/22 | 1,244 | 1,254 | 1,244 | 1,254 | 20,000 |
| 2026/05/21 | 1,238 | 1,249 | 1,238 | 1,244 | 10,600 |
| 2026/05/20 | 1,245 | 1,245 | 1,236 | 1,244 | 2,900 |
| 2026/05/19 | 1,234 | 1,244 | 1,232 | 1,244 | 1,700 |
| 2026/05/18 | 1,196 | 1,240 | 1,196 | 1,234 | 35,600 |
| 2026/05/15 | 1,160 | 1,169 | 1,160 | 1,166 | 1,200 |
| 2026/05/14 | 1,167 | 1,167 | 1,166 | 1,166 | 1,400 |
| 2026/05/13 | 1,117 | 1,167 | 1,117 | 1,167 | 9,800 |
| 2026/05/12 | 1,169 | 1,170 | 1,147 | 1,147 | 2,900 |
| 2026/05/11 | 1,177 | 1,177 | 1,163 | 1,165 | 1,200 |
| 2026/05/08 | 1,170 | 1,175 | 1,168 | 1,169 | 2,500 |
| 2026/05/07 | 1,148 | 1,171 | 1,148 | 1,170 | 2,000 |
| 2026/05/01 | 1,151 | 1,153 | 1,141 | 1,153 | 2,300 |
| 2026/04/30 | 1,160 | 1,160 | 1,150 | 1,150 | 3,400 |
| 2026/04/28 | 1,155 | 1,167 | 1,152 | 1,167 | 7,100 |
| 2026/04/27 | 1,160 | 1,165 | 1,160 | 1,165 | 2,800 |
| 2026/04/24 | 1,160 | 1,160 | 1,155 | 1,160 | 1,400 |
| 2026/04/23 | 1,162 | 1,162 | 1,152 | 1,161 | 1,300 |
| 2026/04/22 | 1,174 | 1,174 | 1,162 | 1,162 | 2,700 |
| 2026/04/21 | 1,175 | 1,179 | 1,175 | 1,177 | 1,700 |
| 2026/04/20 | 1,176 | 1,189 | 1,176 | 1,178 | 2,300 |
| 2026/04/17 | 1,182 | 1,182 | 1,171 | 1,172 | 11,800 |
| 2026/04/16 | 1,175 | 1,185 | 1,175 | 1,182 | 3,800 |
| 2026/04/15 | 1,188 | 1,196 | 1,180 | 1,180 | 3,100 |
| 2026/04/14 | 1,186 | 1,186 | 1,176 | 1,186 | 2,000 |
| 2026/04/13 | 1,168 | 1,187 | 1,157 | 1,187 | 4,400 |
| 2026/04/10 | 1,153 | 1,164 | 1,153 | 1,164 | 3,700 |
| 2026/04/09 | 1,163 | 1,163 | 1,147 | 1,150 | 17,800 |
| 2026/04/08 | 1,157 | 1,170 | 1,141 | 1,153 | 12,800 |
| 2026/04/07 | 1,140 | 1,140 | 1,133 | 1,140 | 14,400 |
| 2026/04/06 | 1,128 | 1,145 | 1,127 | 1,145 | 5,500 |
| 2026/04/03 | 1,116 | 1,133 | 1,111 | 1,119 | 7,100 |
| 2026/03/27 | 1,172 | 1,184 | 1,168 | 1,184 | 3,100 |
| 2026/03/26 | 1,189 | 1,189 | 1,173 | 1,184 | 3,100 |
| 2026/03/25 | 1,173 | 1,196 | 1,173 | 1,179 | 1,000 |
| 2026/03/24 | 1,169 | 1,194 | 1,169 | 1,170 | 5,200 |
| 2026/03/23 | 1,208 | 1,208 | 1,151 | 1,165 | 14,800 |
| 2026/03/19 | 1,231 | 1,231 | 1,210 | 1,222 | 2,300 |
| 2026/03/18 | 1,233 | 1,237 | 1,231 | 1,237 | 6,500 |
| 2026/03/17 | 1,224 | 1,233 | 1,223 | 1,233 | 4,600 |
| 2026/03/16 | 1,218 | 1,232 | 1,215 | 1,225 | 2,300 |
| 2026/03/13 | 1,208 | 1,233 | 1,208 | 1,233 | 3,000 |
| 2026/03/12 | 1,230 | 1,230 | 1,225 | 1,225 | 600 |
| 2026/03/11 | 1,219 | 1,238 | 1,219 | 1,235 | 1,900 |
| 2026/03/10 | 1,206 | 1,226 | 1,206 | 1,212 | 6,000 |
| 2026/03/09 | 1,201 | 1,201 | 1,192 | 1,197 | 11,600 |
| 2026/03/06 | 1,212 | 1,218 | 1,209 | 1,218 | 6,500 |
| 2026/03/05 | 1,228 | 1,243 | 1,202 | 1,223 | 12,700 |
| 2026/03/04 | 1,231 | 1,231 | 1,204 | 1,209 | 18,900 |
| 2026/03/03 | 1,250 | 1,252 | 1,237 | 1,247 | 8,000 |
| 2026/03/02 | 1,252 | 1,252 | 1,242 | 1,250 | 12,500 |
| 2026/02/27 | 1,253 | 1,265 | 1,253 | 1,256 | 10,700 |
| 2026/02/26 | 1,237 | 1,260 | 1,237 | 1,252 | 14,600 |
| 2026/02/25 | 1,245 | 1,247 | 1,238 | 1,244 | 18,200 |
| 2026/02/24 | 1,241 | 1,242 | 1,227 | 1,242 | 7,300 |
| 2026/02/20 | 1,245 | 1,250 | 1,239 | 1,241 | 13,700 |
| 2026/02/19 | 1,227 | 1,239 | 1,227 | 1,238 | 19,700 |
| 2026/02/18 | 1,216 | 1,231 | 1,212 | 1,223 | 8,200 |
| 2026/02/17 | 1,214 | 1,216 | 1,204 | 1,216 | 14,800 |
| 2026/02/16 | 1,198 | 1,215 | 1,194 | 1,214 | 20,200 |
| 2026/02/13 | 1,160 | 1,230 | 1,160 | 1,178 | 30,500 |
| 2026/02/12 | 1,133 | 1,150 | 1,130 | 1,150 | 16,600 |
| 2026/02/10 | 1,129 | 1,134 | 1,126 | 1,132 | 12,300 |
| 2026/02/09 | 1,131 | 1,131 | 1,130 | 1,130 | 2,000 |
| 2026/02/06 | 1,128 | 1,130 | 1,115 | 1,130 | 3,300 |
| 2026/02/05 | 1,129 | 1,130 | 1,128 | 1,128 | 700 |
| 2026/02/04 | 1,133 | 1,135 | 1,128 | 1,133 | 2,800 |
| 2026/02/03 | 1,122 | 1,135 | 1,122 | 1,135 | 11,900 |
| 2026/02/02 | 1,124 | 1,127 | 1,122 | 1,122 | 1,800 |
| 2026/01/30 | 1,111 | 1,124 | 1,111 | 1,124 | 2,200 |
| 2026/01/29 | 1,126 | 1,126 | 1,119 | 1,125 | 1,500 |
| 2026/01/28 | 1,124 | 1,129 | 1,118 | 1,126 | 3,000 |
| 2026/01/27 | 1,119 | 1,130 | 1,115 | 1,130 | 22,700 |
| 2026/01/26 | 1,128 | 1,128 | 1,115 | 1,127 | 3,200 |
| 2026/01/23 | 1,125 | 1,130 | 1,125 | 1,129 | 14,400 |
| 2026/01/22 | 1,113 | 1,130 | 1,113 | 1,129 | 7,100 |
| 2026/01/21 | 1,117 | 1,117 | 1,107 | 1,115 | 16,400 |
| 2026/01/20 | 1,130 | 1,130 | 1,120 | 1,120 | 6,200 |
| 2026/01/19 | 1,131 | 1,131 | 1,121 | 1,130 | 14,400 |
| 2026/01/16 | 1,128 | 1,134 | 1,126 | 1,134 | 9,800 |
| 2026/01/15 | 1,132 | 1,134 | 1,128 | 1,128 | 4,100 |
| 2026/01/14 | 1,129 | 1,133 | 1,126 | 1,133 | 12,100 |
| 2026/01/13 | 1,112 | 1,129 | 1,112 | 1,129 | 16,900 |
| 2026/01/09 | 1,088 | 1,113 | 1,088 | 1,106 | 10,500 |
| 2026/01/08 | 1,069 | 1,087 | 1,069 | 1,084 | 13,800 |
| 2026/01/07 | 1,061 | 1,068 | 1,059 | 1,068 | 10,100 |
| 2026/01/06 | 1,080 | 1,080 | 1,060 | 1,060 | 16,900 |
| 2026/01/05 | 1,088 | 1,088 | 1,065 | 1,078 | 37,700 |