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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 2023/09/26 | 1,438 | 1,438 | 1,399 | 1,428 | 1,400 |
| 2023/09/25 | 1,437 | 1,437 | 1,417 | 1,435 | 1,400 |
| 2023/09/22 | 1,416 | 1,416 | 1,416 | 1,416 | 200 |
| 2023/09/21 | 1,420 | 1,437 | 1,408 | 1,416 | 1,400 |
| 2023/09/20 | 1,449 | 1,449 | 1,396 | 1,420 | 1,700 |
| 2023/09/19 | 1,369 | 1,415 | 1,353 | 1,415 | 3,100 |
| 2023/09/15 | 1,370 | 1,385 | 1,350 | 1,367 | 1,400 |
| 2023/09/14 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
| 2023/09/13 | 1,362 | 1,390 | 1,357 | 1,390 | 800 |
| 2023/09/11 | 1,380 | 1,380 | 1,363 | 1,364 | 300 |
| 2023/09/08 | 1,361 | 1,375 | 1,361 | 1,373 | 1,100 |
| 2023/09/07 | 1,374 | 1,375 | 1,356 | 1,361 | 600 |
| 2023/09/06 | 1,373 | 1,373 | 1,360 | 1,373 | 1,600 |
| 2023/09/05 | 1,372 | 1,372 | 1,336 | 1,366 | 900 |
| 2023/09/04 | 1,365 | 1,365 | 1,334 | 1,365 | 4,200 |
| 2023/09/01 | 1,347 | 1,370 | 1,347 | 1,353 | 1,300 |
| 2023/08/31 | 1,370 | 1,374 | 1,370 | 1,374 | 300 |
| 2023/08/30 | 1,370 | 1,370 | 1,365 | 1,370 | 300 |
| 2023/08/29 | 1,356 | 1,370 | 1,344 | 1,362 | 1,300 |
| 2023/08/28 | 1,367 | 1,368 | 1,350 | 1,368 | 700 |
| 2023/08/25 | 1,342 | 1,369 | 1,342 | 1,366 | 1,100 |
| 2023/08/24 | 1,374 | 1,374 | 1,360 | 1,360 | 700 |
| 2023/08/23 | 1,366 | 1,370 | 1,361 | 1,361 | 700 |
| 2023/08/22 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
| 2023/08/18 | 1,350 | 1,363 | 1,338 | 1,362 | 1,200 |
| 2023/08/17 | 1,340 | 1,370 | 1,340 | 1,368 | 700 |
| 2023/08/15 | 1,379 | 1,379 | 1,350 | 1,373 | 700 |
| 2023/08/14 | 1,331 | 1,331 | 1,331 | 1,331 | 200 |
| 2023/08/10 | 1,377 | 1,377 | 1,320 | 1,330 | 2,500 |
| 2023/08/08 | 1,350 | 1,377 | 1,350 | 1,377 | 200 |
| 2023/08/07 | 1,340 | 1,369 | 1,338 | 1,338 | 800 |
| 2023/08/04 | 1,386 | 1,386 | 1,326 | 1,356 | 800 |
| 2023/08/02 | 1,353 | 1,395 | 1,353 | 1,366 | 5,000 |
| 2023/08/01 | 1,429 | 1,429 | 1,363 | 1,370 | 4,000 |
| 2023/07/31 | 1,352 | 1,444 | 1,352 | 1,441 | 9,700 |
| 2023/07/28 | 1,370 | 1,370 | 1,352 | 1,352 | 400 |
| 2023/07/27 | 1,375 | 1,387 | 1,375 | 1,387 | 700 |
| 2023/07/26 | 1,365 | 1,370 | 1,360 | 1,370 | 900 |
| 2023/07/25 | 1,387 | 1,400 | 1,351 | 1,361 | 5,000 |
| 2023/07/24 | 1,335 | 1,335 | 1,326 | 1,335 | 400 |
| 2023/07/21 | 1,335 | 1,335 | 1,322 | 1,322 | 200 |
| 2023/07/20 | 1,291 | 1,333 | 1,290 | 1,305 | 2,300 |
| 2023/07/19 | 1,306 | 1,328 | 1,300 | 1,311 | 1,800 |
| 2023/07/18 | 1,330 | 1,330 | 1,305 | 1,305 | 500 |
| 2023/07/14 | 1,310 | 1,330 | 1,300 | 1,330 | 600 |
| 2023/07/13 | 1,320 | 1,330 | 1,312 | 1,320 | 1,900 |
| 2023/07/12 | 1,334 | 1,334 | 1,305 | 1,330 | 1,800 |
| 2023/07/11 | 1,310 | 1,334 | 1,310 | 1,334 | 400 |
| 2023/07/10 | 1,323 | 1,324 | 1,323 | 1,324 | 300 |
| 2023/07/07 | 1,300 | 1,325 | 1,295 | 1,323 | 400 |
| 2023/07/06 | 1,300 | 1,310 | 1,291 | 1,310 | 600 |
| 2023/07/05 | 1,337 | 1,337 | 1,300 | 1,300 | 1,200 |
| 2023/07/04 | 1,321 | 1,330 | 1,319 | 1,319 | 1,200 |
| 2023/07/03 | 1,346 | 1,346 | 1,316 | 1,338 | 300 |
| 2023/06/30 | 1,318 | 1,330 | 1,288 | 1,329 | 900 |
| 2023/06/29 | 1,310 | 1,318 | 1,288 | 1,316 | 500 |
| 2023/06/28 | 1,299 | 1,307 | 1,290 | 1,305 | 800 |
| 2023/06/27 | 1,301 | 1,301 | 1,299 | 1,299 | 500 |
| 2023/06/26 | 1,310 | 1,310 | 1,301 | 1,301 | 1,200 |
| 2023/06/23 | 1,305 | 1,310 | 1,305 | 1,310 | 800 |
| 2023/06/22 | 1,306 | 1,310 | 1,305 | 1,306 | 700 |
| 2023/06/21 | 1,301 | 1,302 | 1,301 | 1,301 | 1,500 |
| 2023/06/20 | 1,305 | 1,305 | 1,300 | 1,300 | 300 |