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
2010/12/30 56 57 56 57 4,000
2010/12/29 57 57 56 56 14,000
2010/12/28 57 57 56 57 5,000
2010/12/27 57 58 56 56 18,000
2010/12/24 58 58 58 58 35,000
2010/12/22 57 58 56 58 12,000
2010/12/21 57 57 57 57 8,000
2010/12/20 57 57 57 57 9,000
2010/12/17 0 0 0 57 0
2010/12/16 57 58 57 57 6,000
2010/12/15 57 59 57 58 57,000
2010/12/14 58 58 57 57 30,000
2010/12/13 58 59 57 58 7,000
2010/12/10 60 60 58 58 24,000
2010/12/09 59 59 57 59 16,000
2010/12/08 58 59 58 59 11,000
2010/12/07 59 59 58 58 19,000
2010/12/06 60 60 58 59 26,000
2010/12/03 58 62 57 61 56,000
2010/12/02 59 60 59 60 5,000
2010/12/01 57 59 57 59 6,000
2010/11/30 58 60 58 60 3,000
2010/11/29 60 60 60 60 1,000
2010/11/26 58 58 58 58 2,000
2010/11/25 60 60 59 60 11,000
2010/11/24 56 59 55 59 15,000
2010/11/22 57 60 57 60 13,000
2010/11/19 59 59 59 59 3,000
2010/11/18 58 59 58 59 2,000
2010/11/17 59 59 59 59 1,000
2010/11/16 56 57 56 57 7,000
2010/11/15 58 59 58 59 2,000
2010/11/12 57 58 57 58 2,000
2010/11/11 0 0 0 59 0
2010/11/10 57 59 57 59 18,000
2010/11/09 56 56 56 56 11,000
2010/11/08 55 57 55 56 28,000
2010/11/05 0 0 0 56 0
2010/11/04 54 56 54 56 8,000
2010/11/02 53 57 53 57 36,000
2010/11/01 53 57 53 57 9,000
2010/10/29 56 57 56 57 15,000
2010/10/28 56 56 56 56 13,000
2010/10/27 52 54 52 54 20,000
2010/10/26 55 55 52 55 28,000
2010/10/25 51 53 51 53 6,000
2010/10/22 52 53 51 51 27,000
2010/10/21 0 0 0 53 0
2010/10/20 0 0 0 53 0
2010/10/19 53 53 53 53 1,000
2010/10/18 51 52 51 52 5,000
2010/10/15 52 52 50 51 4,000
2010/10/14 0 0 0 52 0
2010/10/13 51 52 51 52 3,000
2010/10/12 55 55 50 53 50,000
2010/10/08 51 52 51 51 5,000
2010/10/07 50 52 50 52 25,000
2010/10/06 50 51 49 51 86,000
2010/10/05 49 52 49 51 64,000
2010/10/04 0 0 0 54 0
2010/10/01 53 54 53 54 2,000
2010/09/30 54 54 52 53 8,000
2010/09/29 54 55 54 55 18,000
2010/09/28 54 57 53 57 5,000
2010/09/27 55 55 55 55 4,000
2010/09/24 54 55 54 55 8,000
2010/09/22 0 0 0 54 0
2010/09/21 56 56 50 54 67,000
2010/09/17 57 58 52 55 32,000
2010/09/16 0 0 0 58 0
2010/09/15 0 0 0 58 0
2010/09/14 0 0 0 58 0
2010/09/13 57 58 56 58 13,000
2010/09/10 59 59 57 57 6,000
2010/09/09 59 60 59 59 15,000
2010/09/08 59 59 58 58 11,000
2010/09/07 58 59 58 59 5,000
2010/09/06 57 58 57 58 3,000
2010/09/03 0 0 0 58 0
2010/09/02 56 58 55 58 4,000
2010/09/01 0 0 0 58 0
2010/08/31 56 58 56 58 3,000
2010/08/30 58 58 58 58 4,000
2010/08/27 58 59 58 59 7,000
2010/08/26 57 59 57 59 7,000
2010/08/25 59 59 59 59 3,000
2010/08/24 58 59 57 59 13,000
2010/08/23 55 61 55 61 16,000
2010/08/20 61 61 58 60 18,000
2010/08/19 60 61 57 60 14,000
2010/08/18 57 60 57 60 3,000
2010/08/17 57 60 55 56 13,000
2010/08/16 56 57 55 57 8,000
2010/08/13 57 58 57 58 3,000
2010/08/12 57 59 55 59 20,000
2010/08/11 57 60 57 60 14,000
2010/08/10 59 59 57 58 9,000
2010/08/09 57 57 57 57 1,000
2010/08/06 56 57 54 57 14,000
2010/08/05 57 57 57 57 5,000
2010/08/04 56 58 55 58 5,000
2010/08/03 56 58 56 58 30,000
2010/08/02 59 59 59 59 6,000
2010/07/30 0 0 0 59 0
2010/07/29 59 59 57 59 9,000
2010/07/28 59 59 59 59 1,000
2010/07/27 58 58 58 58 3,000
2010/07/26 58 59 58 59 9,000
2010/07/23 59 59 59 59 4,000
2010/07/22 57 59 57 59 2,000
2010/07/21 0 0 0 59 0
2010/07/20 57 59 53 59 17,000
2010/07/16 57 60 57 60 4,000
2010/07/15 56 60 56 60 12,000
2010/07/14 0 0 0 60 0
2010/07/13 0 0 0 60 0
2010/07/12 61 61 60 60 15,000
2010/07/09 61 61 60 60 12,000
2010/07/08 0 0 0 60 0
2010/07/07 59 60 59 60 3,000
2010/07/06 55 58 55 58 6,000
2010/07/05 59 59 58 58 7,000
2010/07/02 55 60 52 60 43,000
2010/07/01 59 60 59 60 6,000
2010/06/30 60 61 59 61 3,000
2010/06/29 60 62 60 62 4,000
2010/06/28 62 63 62 62 16,000
2010/06/25 61 62 61 62 7,000
2010/06/24 61 61 59 61 7,000
2010/06/23 60 61 60 61 9,000
2010/06/22 60 60 60 60 1,000
2010/06/21 61 62 59 60 28,000
2010/06/18 61 63 60 60 18,000
2010/06/17 61 61 59 60 4,000
2010/06/16 60 60 60 60 2,000
2010/06/15 61 61 61 61 5,000
2010/06/14 57 61 57 61 5,000
2010/06/11 0 0 0 61 0
2010/06/10 61 61 61 61 4,000
2010/06/09 60 60 60 60 1,000
2010/06/08 62 62 57 60 34,000
2010/06/07 0 0 0 60 0
2010/06/04 60 60 60 60 6,000
2010/06/03 59 60 59 59 15,000
2010/06/02 60 60 58 60 10,000
2010/06/01 60 60 60 60 9,000
2010/05/31 60 60 60 60 5,000
2010/05/28 58 60 58 60 4,000
2010/05/27 58 58 58 58 5,000
2010/05/26 53 58 53 58 9,000
2010/05/25 60 61 50 50 36,000
2010/05/24 57 60 57 60 12,000
2010/05/21 55 59 52 59 20,000
2010/05/20 0 0 0 58 0
2010/05/19 57 58 57 58 9,000
2010/05/18 59 59 56 56 31,000
2010/05/17 60 61 59 60 7,000
2010/05/14 60 61 60 61 3,000
2010/05/13 58 61 57 61 26,000
2010/05/12 60 60 59 59 14,000
2010/05/11 62 63 61 61 24,000
2010/05/10 62 62 60 61 24,000
2010/05/07 63 63 59 59 58,000
2010/05/06 65 65 64 64 34,000
2010/04/30 65 66 62 66 10,000
2010/04/28 67 67 65 65 17,000
2010/04/27 67 67 66 67 28,000
2010/04/26 66 66 65 66 93,000
2010/04/23 67 67 65 66 114,000
2010/04/22 67 69 65 69 43,000
2010/04/21 66 70 66 70 20,000
2010/04/20 67 67 64 65 26,000
2010/04/19 65 66 63 66 53,000
2010/04/16 68 70 65 67 36,000
2010/04/15 63 67 62 67 73,000
2010/04/14 61 62 61 62 15,000
2010/04/13 60 62 60 61 41,000
2010/04/12 57 61 57 59 38,000
2010/04/09 57 57 56 57 11,000
2010/04/08 56 58 56 57 45,000
2010/04/07 54 55 54 55 25,000
2010/04/06 54 54 53 54 42,000
2010/04/05 53 53 52 53 53,000
2010/04/02 52 53 52 53 30,000
2010/04/01 52 52 50 52 22,000
2010/03/31 52 53 52 53 21,000
2010/03/30 52 53 52 52 8,000
2010/03/29 51 52 49 51 36,000
2010/03/26 52 53 51 52 25,000
2010/03/25 50 50 50 50 12,000
2010/03/24 50 51 50 50 25,000
2010/03/23 50 51 48 50 54,000
2010/03/19 49 49 49 49 9,000
2010/03/18 49 49 49 49 2,000
2010/03/17 49 49 48 48 22,000
2010/03/16 48 48 48 48 26,000
2010/03/15 49 49 47 48 12,000
2010/03/12 47 48 47 48 17,000
2010/03/11 47 48 47 48 10,000
2010/03/10 47 47 46 47 37,000
2010/03/09 48 48 45 46 69,000
2010/03/08 47 48 47 48 2,000
2010/03/05 47 48 47 48 5,000
2010/03/04 48 48 48 48 20,000
2010/03/03 47 48 47 48 37,000
2010/03/02 47 47 46 47 17,000
2010/03/01 48 48 46 46 22,000
2010/02/26 48 48 45 46 102,000
2010/02/25 53 66 49 49 1,010,000
2010/02/24 49 50 49 50 10,000
2010/02/23 49 49 49 49 5,000
2010/02/22 50 50 50 50 1,000
2010/02/18 48 48 47 47 2,000
2010/02/17 47 47 46 47 13,000
2010/02/16 48 48 48 48 3,000
2010/02/15 48 48 48 48 2,000
2010/02/12 50 50 47 48 16,000
2010/02/10 54 54 54 54 5,000
2010/02/09 46 46 46 46 2,000
2010/02/08 48 50 45 46 29,000
2010/02/05 46 46 46 46 3,000
2010/02/04 49 49 47 47 12,000
2010/02/03 49 49 48 48 4,000
2010/02/02 50 50 50 50 5,000
2010/02/01 49 49 49 49 3,000
2010/01/29 50 50 49 50 13,000
2010/01/28 50 50 50 50 6,000
2010/01/25 49 50 49 49 14,000
2010/01/22 49 50 48 49 12,000
2010/01/21 48 48 47 48 14,000
2010/01/20 48 50 48 48 11,000
2010/01/19 49 49 48 48 19,000
2010/01/18 49 49 49 49 4,000
2010/01/15 47 49 47 49 20,000
2010/01/14 48 49 48 49 21,000
2010/01/13 47 48 47 48 4,000
2010/01/12 46 47 45 47 24,000
2010/01/08 45 45 43 45 16,000
2010/01/07 44 45 44 45 3,000
2010/01/06 46 46 44 46 4,000
2010/01/05 43 44 42 44 6,000
2010/01/04 44 44 44 44 1,000

このページの先頭へ