丸八証券(8700)の株価時系列情報
丸八証券(8700)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,560 | 1,561 | 1,559 | 1,559 | 400 |
| 2024/07/25 | 1,563 | 1,565 | 1,540 | 1,558 | 7,100 |
| 2024/07/24 | 1,584 | 1,584 | 1,577 | 1,577 | 800 |
| 2024/07/23 | 1,574 | 1,584 | 1,574 | 1,584 | 1,000 |
| 2024/07/22 | 1,585 | 1,585 | 1,568 | 1,570 | 1,700 |
| 2024/07/19 | 1,584 | 1,586 | 1,577 | 1,577 | 2,100 |
| 2024/07/18 | 1,582 | 1,590 | 1,580 | 1,585 | 1,600 |
| 2024/07/17 | 1,590 | 1,590 | 1,585 | 1,590 | 3,100 |
| 2024/07/16 | 1,584 | 1,590 | 1,578 | 1,588 | 3,200 |
| 2024/07/12 | 1,587 | 1,590 | 1,584 | 1,585 | 3,700 |
| 2024/07/11 | 1,593 | 1,599 | 1,577 | 1,588 | 1,100 |
| 2024/07/10 | 1,593 | 1,593 | 1,580 | 1,591 | 1,100 |
| 2024/07/09 | 1,585 | 1,605 | 1,570 | 1,581 | 700 |
| 2024/07/08 | 1,585 | 1,629 | 1,580 | 1,585 | 2,400 |
| 2024/07/05 | 1,574 | 1,588 | 1,571 | 1,580 | 4,900 |
| 2024/07/04 | 1,560 | 1,575 | 1,557 | 1,574 | 3,500 |
| 2024/07/03 | 1,567 | 1,568 | 1,564 | 1,568 | 1,200 |
| 2024/07/02 | 1,566 | 1,567 | 1,555 | 1,565 | 2,800 |
| 2024/07/01 | 1,564 | 1,566 | 1,564 | 1,566 | 700 |
| 2024/06/28 | 1,560 | 1,563 | 1,560 | 1,563 | 700 |
| 2024/06/27 | 1,567 | 1,567 | 1,557 | 1,559 | 1,900 |
| 2024/06/26 | 1,567 | 1,567 | 1,560 | 1,565 | 2,500 |
| 2024/06/25 | 1,568 | 1,568 | 1,553 | 1,567 | 3,000 |
| 2024/06/24 | 1,563 | 1,563 | 1,563 | 1,563 | 700 |
| 2024/06/21 | 1,562 | 1,567 | 1,546 | 1,549 | 1,500 |
| 2024/06/20 | 1,552 | 1,563 | 1,551 | 1,551 | 700 |
| 2024/06/19 | 1,571 | 1,571 | 1,556 | 1,557 | 2,200 |
| 2024/06/18 | 1,546 | 1,559 | 1,546 | 1,552 | 1,500 |
| 2024/06/17 | 1,572 | 1,572 | 1,546 | 1,547 | 3,500 |
| 2024/06/14 | 1,553 | 1,570 | 1,549 | 1,561 | 1,300 |
| 2024/06/13 | 1,572 | 1,572 | 1,550 | 1,553 | 5,100 |
| 2024/06/12 | 1,561 | 1,561 | 1,555 | 1,556 | 1,000 |
| 2024/06/11 | 1,577 | 1,577 | 1,554 | 1,559 | 3,900 |
| 2024/06/10 | 1,545 | 1,569 | 1,545 | 1,563 | 1,300 |
| 2024/06/07 | 1,541 | 1,546 | 1,541 | 1,545 | 900 |
| 2024/06/06 | 1,559 | 1,559 | 1,545 | 1,545 | 1,000 |
| 2024/06/05 | 1,555 | 1,575 | 1,543 | 1,543 | 3,100 |
| 2024/06/04 | 1,551 | 1,575 | 1,551 | 1,558 | 900 |
| 2024/06/03 | 1,560 | 1,574 | 1,552 | 1,559 | 2,700 |
| 2024/05/31 | 1,515 | 1,575 | 1,515 | 1,555 | 4,900 |
| 2024/05/30 | 1,555 | 1,555 | 1,521 | 1,525 | 3,400 |
| 2024/05/29 | 1,560 | 1,565 | 1,558 | 1,558 | 2,300 |
| 2024/05/28 | 1,570 | 1,575 | 1,570 | 1,571 | 700 |
| 2024/05/27 | 1,574 | 1,585 | 1,564 | 1,570 | 4,000 |
| 2024/05/24 | 1,569 | 1,569 | 1,560 | 1,562 | 1,300 |
| 2024/05/23 | 1,563 | 1,582 | 1,540 | 1,572 | 6,100 |
| 2024/05/22 | 1,562 | 1,580 | 1,561 | 1,578 | 1,700 |
| 2024/05/21 | 1,571 | 1,577 | 1,561 | 1,567 | 4,800 |
| 2024/05/20 | 1,556 | 1,573 | 1,556 | 1,571 | 2,100 |
| 2024/05/17 | 1,561 | 1,574 | 1,551 | 1,565 | 2,600 |
| 2024/05/16 | 1,595 | 1,595 | 1,553 | 1,561 | 9,800 |
| 2024/05/15 | 1,600 | 1,602 | 1,588 | 1,589 | 3,700 |
| 2024/05/14 | 1,606 | 1,611 | 1,596 | 1,611 | 500 |
| 2024/05/13 | 1,606 | 1,612 | 1,595 | 1,607 | 2,500 |
| 2024/05/10 | 1,603 | 1,624 | 1,597 | 1,611 | 1,400 |
| 2024/05/09 | 1,608 | 1,608 | 1,593 | 1,595 | 4,700 |
| 2024/05/08 | 1,601 | 1,626 | 1,601 | 1,603 | 1,200 |
| 2024/05/07 | 1,608 | 1,648 | 1,601 | 1,601 | 8,200 |
| 2024/05/02 | 1,676 | 1,676 | 1,620 | 1,620 | 9,600 |
| 2024/05/01 | 1,680 | 1,713 | 1,661 | 1,661 | 17,900 |
| 2024/04/30 | 1,706 | 1,770 | 1,682 | 1,720 | 37,000 |
| 2024/04/26 | 1,680 | 1,680 | 1,650 | 1,670 | 4,600 |
| 2024/04/25 | 1,693 | 1,703 | 1,677 | 1,680 | 7,500 |
| 2024/04/24 | 1,758 | 1,758 | 1,660 | 1,709 | 65,400 |
| 2024/04/23 | 1,645 | 1,645 | 1,621 | 1,638 | 1,300 |
| 2024/04/22 | 1,615 | 1,645 | 1,610 | 1,645 | 9,600 |
| 2024/04/19 | 1,590 | 1,601 | 1,572 | 1,601 | 2,500 |
| 2024/04/18 | 1,600 | 1,602 | 1,581 | 1,590 | 5,600 |
| 2024/04/17 | 1,616 | 1,616 | 1,600 | 1,600 | 2,000 |
| 2024/04/16 | 1,609 | 1,615 | 1,595 | 1,611 | 3,700 |
| 2024/04/15 | 1,615 | 1,615 | 1,585 | 1,600 | 2,700 |
| 2024/04/12 | 1,619 | 1,619 | 1,594 | 1,618 | 2,000 |
| 2024/04/11 | 1,616 | 1,616 | 1,600 | 1,614 | 2,700 |
| 2024/04/10 | 1,620 | 1,621 | 1,603 | 1,604 | 2,800 |
| 2024/04/09 | 1,610 | 1,622 | 1,610 | 1,620 | 5,000 |
| 2024/04/08 | 1,634 | 1,634 | 1,567 | 1,609 | 10,900 |
| 2024/04/05 | 1,530 | 1,550 | 1,506 | 1,547 | 5,500 |
| 2024/04/04 | 1,576 | 1,590 | 1,528 | 1,552 | 12,500 |
| 2024/04/03 | 1,577 | 1,587 | 1,570 | 1,571 | 5,500 |
| 2024/04/02 | 1,620 | 1,642 | 1,578 | 1,578 | 10,800 |
| 2024/04/01 | 1,631 | 1,676 | 1,617 | 1,620 | 22,900 |
| 2024/03/29 | 1,685 | 1,749 | 1,670 | 1,671 | 45,200 |
| 2024/03/28 | 1,670 | 1,721 | 1,649 | 1,663 | 41,900 |
| 2024/03/27 | 1,833 | 1,853 | 1,805 | 1,830 | 29,600 |
| 2024/03/26 | 1,794 | 1,830 | 1,794 | 1,811 | 49,000 |
| 2024/03/25 | 1,947 | 1,947 | 1,794 | 1,794 | 288,100 |
| 2024/03/22 | 1,563 | 1,563 | 1,546 | 1,547 | 1,300 |
| 2024/03/21 | 1,502 | 1,545 | 1,502 | 1,544 | 700 |
| 2024/03/19 | 1,545 | 1,545 | 1,442 | 1,500 | 4,000 |
| 2024/03/18 | 1,573 | 1,573 | 1,541 | 1,541 | 1,000 |
| 2024/03/15 | 1,561 | 1,569 | 1,535 | 1,535 | 2,900 |
| 2024/03/14 | 1,586 | 1,586 | 1,537 | 1,577 | 3,400 |
| 2024/03/13 | 1,495 | 1,586 | 1,479 | 1,577 | 9,200 |
| 2024/03/12 | 1,455 | 1,495 | 1,448 | 1,495 | 2,100 |
| 2024/03/11 | 1,477 | 1,482 | 1,453 | 1,453 | 900 |
| 2024/03/08 | 1,474 | 1,481 | 1,471 | 1,481 | 900 |
| 2024/03/07 | 1,477 | 1,478 | 1,466 | 1,466 | 700 |
| 2024/03/06 | 1,478 | 1,478 | 1,464 | 1,464 | 500 |
| 2024/03/05 | 1,473 | 1,473 | 1,464 | 1,464 | 300 |
| 2024/03/04 | 1,484 | 1,488 | 1,458 | 1,488 | 700 |
| 2024/03/01 | 1,470 | 1,484 | 1,458 | 1,484 | 800 |
| 2024/02/29 | 1,465 | 1,485 | 1,454 | 1,485 | 2,100 |
| 2024/02/28 | 1,460 | 1,485 | 1,460 | 1,473 | 6,600 |
| 2024/02/27 | 1,449 | 1,452 | 1,439 | 1,452 | 700 |
| 2024/02/26 | 1,458 | 1,459 | 1,432 | 1,450 | 1,200 |
| 2024/02/22 | 1,431 | 1,449 | 1,431 | 1,449 | 500 |
| 2024/02/20 | 1,457 | 1,459 | 1,440 | 1,440 | 800 |
| 2024/02/19 | 1,459 | 1,459 | 1,435 | 1,454 | 1,200 |
| 2024/02/16 | 1,443 | 1,446 | 1,435 | 1,446 | 900 |
| 2024/02/15 | 1,453 | 1,453 | 1,430 | 1,430 | 900 |
| 2024/02/14 | 1,432 | 1,459 | 1,432 | 1,454 | 500 |
| 2024/02/13 | 1,440 | 1,454 | 1,432 | 1,454 | 1,500 |
| 2024/02/09 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2024/02/08 | 1,432 | 1,440 | 1,432 | 1,440 | 500 |
| 2024/02/07 | 1,432 | 1,432 | 1,432 | 1,432 | 200 |
| 2024/02/06 | 1,436 | 1,451 | 1,436 | 1,440 | 500 |
| 2024/02/05 | 1,444 | 1,446 | 1,426 | 1,446 | 1,600 |
| 2024/02/02 | 1,416 | 1,458 | 1,416 | 1,447 | 1,900 |
| 2024/02/01 | 1,426 | 1,453 | 1,402 | 1,413 | 3,200 |
| 2024/01/31 | 1,459 | 1,478 | 1,439 | 1,466 | 5,000 |
| 2024/01/30 | 1,458 | 1,458 | 1,455 | 1,455 | 600 |
| 2024/01/29 | 1,446 | 1,458 | 1,442 | 1,442 | 1,000 |
| 2024/01/26 | 1,462 | 1,464 | 1,444 | 1,446 | 800 |
| 2024/01/25 | 1,460 | 1,465 | 1,451 | 1,451 | 2,200 |
| 2024/01/24 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2024/01/23 | 1,441 | 1,448 | 1,441 | 1,448 | 400 |
| 2024/01/22 | 1,431 | 1,453 | 1,431 | 1,441 | 3,800 |
| 2024/01/19 | 1,447 | 1,450 | 1,424 | 1,446 | 3,500 |
| 2024/01/18 | 1,447 | 1,470 | 1,426 | 1,458 | 2,800 |
| 2024/01/17 | 1,439 | 1,439 | 1,427 | 1,427 | 400 |
| 2024/01/16 | 1,421 | 1,433 | 1,420 | 1,421 | 1,400 |
| 2024/01/15 | 1,438 | 1,441 | 1,425 | 1,434 | 3,100 |
| 2024/01/12 | 1,413 | 1,430 | 1,413 | 1,427 | 1,100 |
| 2024/01/11 | 1,422 | 1,422 | 1,419 | 1,421 | 1,000 |
| 2024/01/10 | 1,420 | 1,420 | 1,402 | 1,412 | 5,500 |
| 2024/01/09 | 1,386 | 1,414 | 1,372 | 1,409 | 2,800 |
| 2024/01/05 | 1,371 | 1,385 | 1,360 | 1,374 | 2,100 |
| 2024/01/04 | 1,360 | 1,391 | 1,358 | 1,358 | 1,400 |
| 2023/12/29 | 1,340 | 1,361 | 1,340 | 1,360 | 3,300 |
| 2023/12/28 | 1,336 | 1,345 | 1,330 | 1,340 | 19,900 |
| 2023/12/27 | 1,356 | 1,378 | 1,350 | 1,366 | 1,000 |
| 2023/12/26 | 1,373 | 1,373 | 1,349 | 1,356 | 600 |
| 2023/12/25 | 1,353 | 1,361 | 1,341 | 1,360 | 2,700 |
| 2023/12/22 | 1,344 | 1,349 | 1,334 | 1,349 | 2,200 |
| 2023/12/21 | 1,335 | 1,350 | 1,335 | 1,348 | 1,100 |
| 2023/12/19 | 1,343 | 1,349 | 1,335 | 1,349 | 500 |
| 2023/12/18 | 1,340 | 1,350 | 1,335 | 1,345 | 800 |
| 2023/12/15 | 1,341 | 1,355 | 1,340 | 1,340 | 1,500 |
| 2023/12/14 | 1,346 | 1,346 | 1,343 | 1,343 | 1,100 |
| 2023/12/13 | 1,371 | 1,371 | 1,350 | 1,350 | 500 |
| 2023/12/12 | 1,350 | 1,384 | 1,350 | 1,384 | 10,300 |
| 2023/12/11 | 1,347 | 1,374 | 1,344 | 1,355 | 1,100 |
| 2023/12/08 | 1,350 | 1,350 | 1,336 | 1,336 | 500 |
| 2023/12/07 | 1,353 | 1,360 | 1,311 | 1,344 | 1,700 |
| 2023/12/06 | 1,342 | 1,378 | 1,342 | 1,355 | 300 |
| 2023/12/05 | 1,375 | 1,375 | 1,368 | 1,368 | 1,500 |
| 2023/12/04 | 1,349 | 1,350 | 1,347 | 1,347 | 300 |
| 2023/12/01 | 1,321 | 1,355 | 1,320 | 1,350 | 1,400 |
| 2023/11/30 | 1,334 | 1,348 | 1,307 | 1,348 | 1,100 |
| 2023/11/29 | 1,350 | 1,360 | 1,337 | 1,345 | 1,800 |
| 2023/11/28 | 1,342 | 1,355 | 1,340 | 1,355 | 600 |
| 2023/11/27 | 1,376 | 1,376 | 1,340 | 1,342 | 4,100 |
| 2023/11/24 | 1,359 | 1,379 | 1,359 | 1,374 | 1,000 |
| 2023/11/22 | 1,379 | 1,379 | 1,350 | 1,365 | 1,800 |
| 2023/11/21 | 1,377 | 1,377 | 1,366 | 1,366 | 400 |
| 2023/11/20 | 1,369 | 1,369 | 1,365 | 1,369 | 300 |
| 2023/11/17 | 1,370 | 1,379 | 1,361 | 1,370 | 1,200 |
| 2023/11/16 | 1,365 | 1,380 | 1,365 | 1,380 | 200 |
| 2023/11/15 | 1,380 | 1,380 | 1,363 | 1,363 | 900 |
| 2023/11/14 | 1,389 | 1,400 | 1,367 | 1,380 | 1,600 |
| 2023/11/13 | 1,399 | 1,399 | 1,367 | 1,397 | 1,000 |
| 2023/11/10 | 1,399 | 1,399 | 1,390 | 1,390 | 900 |
| 2023/11/09 | 1,399 | 1,400 | 1,390 | 1,390 | 300 |
| 2023/11/08 | 1,406 | 1,406 | 1,392 | 1,392 | 600 |
| 2023/11/07 | 1,410 | 1,416 | 1,402 | 1,416 | 500 |
| 2023/11/06 | 1,415 | 1,419 | 1,400 | 1,410 | 2,500 |
| 2023/11/02 | 1,404 | 1,420 | 1,404 | 1,415 | 600 |
| 2023/11/01 | 1,403 | 1,403 | 1,403 | 1,403 | 600 |
| 2023/10/31 | 1,416 | 1,418 | 1,403 | 1,403 | 600 |
| 2023/10/30 | 1,425 | 1,425 | 1,401 | 1,401 | 500 |
| 2023/10/27 | 1,428 | 1,428 | 1,419 | 1,425 | 1,600 |
| 2023/10/26 | 1,430 | 1,431 | 1,381 | 1,431 | 5,300 |
| 2023/10/25 | 1,434 | 1,434 | 1,415 | 1,425 | 900 |
| 2023/10/24 | 1,413 | 1,420 | 1,410 | 1,415 | 500 |
| 2023/10/23 | 1,410 | 1,419 | 1,408 | 1,419 | 400 |
| 2023/10/20 | 1,410 | 1,424 | 1,410 | 1,410 | 500 |
| 2023/10/19 | 1,433 | 1,433 | 1,415 | 1,427 | 600 |
| 2023/10/18 | 1,420 | 1,436 | 1,415 | 1,433 | 2,600 |
| 2023/10/17 | 1,428 | 1,428 | 1,420 | 1,420 | 200 |
| 2023/10/16 | 1,411 | 1,411 | 1,410 | 1,410 | 600 |
| 2023/10/13 | 1,421 | 1,425 | 1,410 | 1,420 | 2,600 |
| 2023/10/12 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2023/10/10 | 1,410 | 1,429 | 1,410 | 1,429 | 800 |
| 2023/10/05 | 1,414 | 1,414 | 1,384 | 1,407 | 500 |
| 2023/10/04 | 1,401 | 1,411 | 1,371 | 1,398 | 1,600 |
| 2023/10/03 | 1,416 | 1,430 | 1,411 | 1,411 | 1,000 |
| 2023/10/02 | 1,440 | 1,440 | 1,422 | 1,425 | 700 |
| 2023/09/29 | 1,423 | 1,423 | 1,422 | 1,422 | 300 |
| 2023/09/28 | 1,428 | 1,449 | 1,416 | 1,449 | 900 |
| 2023/09/27 | 1,428 | 1,430 | 1,418 | 1,428 | 600 |