日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 44 46 44 45 11,000
2009/12/29 45 46 44 46 9,000
2009/12/28 45 46 45 46 6,000
2009/12/25 45 45 44 45 14,000
2009/12/24 43 44 43 44 37,000
2009/12/22 42 43 42 43 6,000
2009/12/21 40 40 40 40 9,000
2009/12/18 40 41 39 41 10,000
2009/12/17 40 41 40 41 3,000
2009/12/16 40 40 40 40 11,000
2009/12/15 42 42 40 40 19,000
2009/12/14 40 44 40 42 61,000
2009/12/11 38 39 38 39 16,000
2009/12/10 40 40 39 39 20,000
2009/12/09 41 41 39 39 11,000
2009/12/08 42 42 40 40 29,000
2009/12/07 44 44 42 42 5,000
2009/12/04 43 43 39 42 8,000
2009/12/03 40 42 40 42 8,000
2009/12/02 41 41 37 38 9,000
2009/12/01 39 39 39 39 1,000
2009/11/30 38 38 38 38 1,000
2009/11/26 38 38 38 38 8,000
2009/11/25 38 38 38 38 13,000
2009/11/24 36 37 36 37 18,000
2009/11/20 35 36 35 36 9,000
2009/11/19 34 38 33 33 81,000
2009/11/17 44 44 44 44 1,000
2009/11/16 44 44 44 44 1,000
2009/11/12 44 44 40 44 21,000
2009/11/11 43 45 43 45 20,000
2009/11/10 46 46 45 46 6,000
2009/11/09 45 45 45 45 2,000
2009/11/05 44 47 44 47 14,000
2009/11/04 46 46 45 45 10,000
2009/10/30 48 49 48 49 4,000
2009/10/27 46 48 46 48 14,000
2009/10/26 50 50 50 50 9,000
2009/10/23 49 50 49 50 5,000
2009/10/20 50 50 50 50 2,000
2009/10/16 51 51 50 50 3,000
2009/10/15 50 50 50 50 2,000
2009/10/14 50 50 50 50 1,000
2009/10/13 51 51 51 51 9,000
2009/10/09 49 50 49 50 14,000
2009/10/08 48 49 48 49 3,000
2009/10/07 49 49 48 48 8,000
2009/10/06 47 49 47 49 13,000
2009/10/05 50 52 48 48 27,000
2009/10/02 49 52 49 52 2,000
2009/09/30 51 52 51 52 2,000
2009/09/29 51 51 51 51 11,000
2009/09/28 52 52 52 52 2,000
2009/09/25 56 56 55 55 10,000
2009/09/24 55 56 55 56 15,000
2009/09/18 55 55 55 55 8,000
2009/09/17 56 56 55 55 9,000
2009/09/15 54 54 54 54 1,000
2009/09/14 56 56 56 56 8,000
2009/09/11 56 57 56 57 33,000
2009/09/10 56 57 56 57 29,000
2009/09/08 55 56 55 56 14,000
2009/09/07 56 56 56 56 6,000
2009/09/04 56 56 55 56 12,000
2009/09/03 56 57 56 57 21,000
2009/09/02 58 58 56 56 75,000
2009/09/01 59 60 59 60 21,000
2009/08/31 60 62 59 59 33,000
2009/08/28 63 63 59 59 27,000
2009/08/26 59 61 59 61 6,000
2009/08/25 58 59 58 59 12,000
2009/08/24 54 60 54 60 85,000
2009/08/21 59 59 56 58 131,000
2009/08/20 62 62 61 61 8,000
2009/08/19 62 62 62 62 5,000
2009/08/18 60 61 60 61 5,000
2009/08/14 61 62 61 62 6,000
2009/08/13 61 62 61 61 36,000
2009/08/12 61 61 61 61 10,000
2009/08/11 60 62 60 61 62,000
2009/08/10 59 60 59 60 16,000
2009/08/07 59 59 59 59 4,000
2009/08/05 60 61 59 59 13,000
2009/08/04 61 62 60 62 18,000
2009/08/03 61 63 60 60 21,000
2009/07/31 60 64 59 61 33,000
2009/07/30 58 61 58 60 21,000
2009/07/28 58 63 58 63 8,000
2009/07/27 60 64 60 63 40,000
2009/07/24 59 61 57 58 20,000
2009/07/23 57 59 57 59 4,000
2009/07/21 59 59 58 58 4,000
2009/07/17 57 59 56 56 7,000
2009/07/16 57 57 53 56 12,000
2009/07/15 56 56 56 56 2,000
2009/07/14 55 56 54 56 9,000
2009/07/13 56 56 55 55 17,000
2009/07/10 58 59 58 58 14,000
2009/07/09 59 60 57 60 9,000
2009/07/08 62 62 59 59 18,000
2009/07/07 65 65 61 62 39,000
2009/07/06 67 67 64 64 29,000
2009/07/03 69 69 66 66 3,000
2009/07/02 69 69 67 67 18,000
2009/07/01 66 72 64 67 80,000
2009/06/30 63 67 63 67 3,000
2009/06/29 62 65 62 65 8,000
2009/06/26 66 66 65 65 14,000
2009/06/25 63 66 63 65 11,000
2009/06/24 64 64 62 64 27,000
2009/06/23 67 68 65 66 62,000
2009/06/22 68 71 67 70 29,000
2009/06/19 67 68 66 67 36,000
2009/06/18 70 70 61 66 32,000
2009/06/17 70 72 69 72 19,000
2009/06/16 75 75 69 74 68,000
2009/06/15 69 77 67 77 99,000
2009/06/12 62 66 62 64 48,000
2009/06/11 64 69 59 61 134,000
2009/06/10 63 64 60 62 24,000
2009/06/09 61 64 61 62 74,000
2009/06/08 58 60 58 59 22,000
2009/06/05 57 57 57 57 22,000
2009/06/04 57 57 55 57 33,000
2009/06/03 57 57 57 57 4,000
2009/06/02 56 56 55 55 6,000
2009/06/01 55 55 54 55 12,000
2009/05/29 57 57 54 54 7,000
2009/05/27 58 58 53 57 31,000
2009/05/26 56 57 56 57 7,000
2009/05/25 53 56 53 56 17,000
2009/05/22 52 52 52 52 11,000
2009/05/21 51 54 51 53 18,000
2009/05/20 53 53 50 51 23,000
2009/05/19 54 55 53 53 15,000
2009/05/18 54 54 52 52 13,000
2009/05/15 54 57 54 56 7,000
2009/05/14 57 58 50 58 23,000
2009/05/13 58 58 56 56 2,000
2009/05/12 62 62 55 56 20,000
2009/05/11 56 59 56 59 19,000
2009/05/08 59 59 53 53 21,000
2009/05/07 51 52 51 51 10,000
2009/05/01 49 51 49 51 3,000
2009/04/30 49 54 47 48 27,000
2009/04/28 57 57 55 55 20,000
2009/04/27 56 61 55 55 26,000
2009/04/24 51 54 51 54 15,000
2009/04/22 56 56 53 55 13,000
2009/04/21 50 50 50 50 2,000
2009/04/20 56 58 47 52 32,000
2009/04/17 57 58 55 55 15,000
2009/04/16 53 53 53 53 2,000
2009/04/15 53 54 53 53 9,000
2009/04/14 58 58 52 55 36,000
2009/04/13 50 50 50 50 7,000
2009/04/10 49 49 49 49 11,000
2009/04/09 47 47 47 47 2,000
2009/04/08 47 47 47 47 5,000
2009/04/07 50 50 46 46 16,000
2009/04/06 50 51 49 50 39,000
2009/04/03 48 48 45 45 15,000
2009/04/02 47 47 47 47 6,000
2009/04/01 47 47 47 47 3,000
2009/03/31 46 46 44 44 2,000
2009/03/30 47 47 47 47 4,000
2009/03/27 45 46 45 46 12,000
2009/03/26 44 45 44 45 7,000
2009/03/25 43 46 43 46 23,000
2009/03/24 46 46 42 42 12,000
2009/03/23 46 46 46 46 5,000
2009/03/18 43 43 43 43 4,000
2009/03/17 45 46 45 46 17,000
2009/03/16 41 45 41 45 13,000
2009/03/13 45 45 45 45 1,000
2009/03/10 46 46 46 46 2,000
2009/03/03 43 43 43 43 5,000
2009/02/27 45 45 45 45 2,000
2009/02/26 45 45 45 45 2,000
2009/02/25 46 46 46 46 13,000
2009/02/24 41 41 41 41 1,000
2009/02/23 43 43 43 43 1,000
2009/02/20 45 46 45 45 8,000
2009/02/19 46 46 46 46 2,000
2009/02/18 45 45 45 45 4,000
2009/02/17 44 44 44 44 1,000
2009/02/16 46 46 45 45 7,000
2009/02/13 46 46 46 46 5,000
2009/02/12 47 47 46 46 18,000
2009/02/10 48 48 48 48 1,000
2009/02/05 47 47 47 47 1,000
2009/02/03 46 47 46 47 2,000
2009/02/02 47 50 47 50 2,000
2009/01/30 47 47 47 47 2,000
2009/01/29 48 48 48 48 3,000
2009/01/28 47 47 47 47 1,000
2009/01/27 48 49 48 49 2,000
2009/01/26 54 54 48 48 13,000
2009/01/23 48 50 48 49 6,000
2009/01/20 50 57 50 50 19,000
2009/01/19 46 46 46 46 1,000
2009/01/16 48 48 46 46 6,000
2009/01/15 48 48 48 48 3,000
2009/01/14 49 49 48 48 2,000
2009/01/13 49 49 49 49 2,000
2009/01/09 50 50 50 50 1,000
2009/01/08 49 51 49 51 5,000
2009/01/07 48 52 48 52 10,000
2009/01/06 49 50 49 50 2,000
2009/01/05 60 60 49 49 18,000

このページの先頭へ