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
2011/12/30 48 48 48 48 22,000
2011/12/29 47 48 47 47 28,000
2011/12/28 47 48 47 48 2,000
2011/12/27 47 48 47 48 32,000
2011/12/26 49 49 48 48 18,000
2011/12/22 48 48 48 48 22,000
2011/12/21 48 49 48 48 81,000
2011/12/20 48 48 48 48 96,000
2011/12/19 49 49 48 48 15,000
2011/12/16 48 48 48 48 3,000
2011/12/15 49 49 49 49 5,000
2011/12/14 49 49 49 49 24,000
2011/12/13 48 49 48 49 7,000
2011/12/12 49 49 48 49 41,000
2011/12/09 48 48 48 48 53,000
2011/12/08 49 49 48 48 6,000
2011/12/07 48 48 48 48 5,000
2011/12/06 50 50 48 48 55,000
2011/12/05 48 49 48 49 86,000
2011/12/02 48 48 48 48 37,000
2011/12/01 48 48 47 47 26,000
2011/11/30 0 0 0 47 0
2011/11/29 47 47 46 47 50,000
2011/11/28 47 47 47 47 1,000
2011/11/25 48 48 47 47 12,000
2011/11/24 48 48 47 47 12,000
2011/11/22 47 48 46 48 23,000
2011/11/21 48 48 47 47 3,000
2011/11/18 47 47 47 47 2,000
2011/11/17 47 48 47 47 9,000
2011/11/16 49 49 48 48 6,000
2011/11/15 48 48 48 48 19,000
2011/11/14 49 49 47 48 25,000
2011/11/11 47 47 47 47 8,000
2011/11/10 47 47 46 46 37,000
2011/11/09 47 48 47 48 11,000
2011/11/08 48 48 48 48 3,000
2011/11/07 49 49 48 48 16,000
2011/11/04 49 49 48 48 12,000
2011/11/02 48 48 48 48 24,000
2011/11/01 50 50 49 49 7,000
2011/10/31 50 50 49 49 13,000
2011/10/28 50 51 49 50 57,000
2011/10/27 49 49 49 49 4,000
2011/10/26 49 49 48 49 11,000
2011/10/25 49 49 49 49 14,000
2011/10/24 48 49 48 48 16,000
2011/10/21 48 49 47 48 24,000
2011/10/20 49 49 47 47 60,000
2011/10/19 52 59 48 50 1,145,000
2011/10/18 47 48 47 48 7,000
2011/10/17 48 48 48 48 36,000
2011/10/14 49 49 49 49 1,000
2011/10/13 49 49 49 49 27,000
2011/10/12 48 49 48 49 4,000
2011/10/11 50 50 48 48 27,000
2011/10/07 47 48 47 48 2,000
2011/10/06 47 47 47 47 2,000
2011/10/05 47 47 47 47 20,000
2011/10/04 46 47 46 47 10,000
2011/10/03 48 48 46 47 67,000
2011/09/30 47 48 47 48 18,000
2011/09/29 48 49 48 49 27,000
2011/09/28 46 47 46 47 74,000
2011/09/27 46 46 45 46 61,000
2011/09/26 48 48 46 46 41,000
2011/09/22 49 49 48 48 29,000
2011/09/21 49 50 49 50 2,000
2011/09/20 49 50 49 50 44,000
2011/09/16 49 50 49 50 50,000
2011/09/15 51 51 50 50 31,000
2011/09/14 51 52 50 51 29,000
2011/09/13 50 51 50 51 11,000
2011/09/12 51 51 49 50 28,000
2011/09/09 50 50 49 49 12,000
2011/09/08 48 49 48 49 15,000
2011/09/07 48 49 45 48 268,000
2011/09/06 49 49 48 48 67,000
2011/09/05 50 50 49 49 50,000
2011/09/02 51 51 50 50 40,000
2011/09/01 52 52 50 51 53,000
2011/08/31 51 52 51 51 110,000
2011/08/30 52 54 52 54 14,000
2011/08/29 54 54 53 53 9,000
2011/08/26 52 56 52 55 95,000
2011/08/25 51 52 51 51 41,000
2011/08/24 50 50 50 50 10,000
2011/08/23 51 51 50 50 13,000
2011/08/22 49 51 49 51 7,000
2011/08/19 50 50 47 49 31,000
2011/08/18 51 51 50 51 37,000
2011/08/17 52 52 51 51 9,000
2011/08/16 53 53 51 51 27,000
2011/08/15 53 54 52 54 25,000
2011/08/12 52 52 52 52 2,000
2011/08/11 51 52 50 52 5,000
2011/08/10 50 57 49 52 97,000
2011/08/09 46 48 45 48 59,000
2011/08/08 47 48 47 48 33,000
2011/08/05 50 50 48 50 64,000
2011/08/04 53 53 52 53 25,000
2011/08/03 52 53 52 53 15,000
2011/08/02 54 54 52 53 44,000
2011/08/01 54 55 54 55 23,000
2011/07/29 53 56 53 55 77,000
2011/07/28 55 55 52 52 128,000
2011/07/27 54 64 54 55 1,234,000
2011/07/26 53 54 53 53 15,000
2011/07/25 55 55 52 54 59,000
2011/07/22 54 54 54 54 18,000
2011/07/21 54 55 54 55 4,000
2011/07/20 55 56 54 54 41,000
2011/07/19 54 54 53 54 7,000
2011/07/15 55 55 54 54 31,000
2011/07/14 56 56 56 56 7,000
2011/07/13 55 57 55 57 11,000
2011/07/12 56 56 55 55 17,000
2011/07/11 58 58 56 56 37,000
2011/07/08 56 57 55 56 11,000
2011/07/07 57 57 55 56 24,000
2011/07/06 55 57 55 57 26,000
2011/07/05 55 55 54 55 20,000
2011/07/04 55 56 54 55 103,000
2011/07/01 54 58 52 58 142,000
2011/06/30 52 52 50 51 47,000
2011/06/29 53 53 52 53 11,000
2011/06/28 53 54 52 52 30,000
2011/06/27 52 58 51 53 101,000
2011/06/24 51 52 51 51 45,000
2011/06/23 54 55 52 52 47,000
2011/06/22 51 55 51 54 151,000
2011/06/21 55 55 51 51 255,000
2011/06/20 47 69 47 57 1,162,000
2011/06/17 44 46 44 46 45,000
2011/06/16 43 49 43 43 210,000
2011/06/15 43 43 42 42 4,000
2011/06/14 42 43 42 42 30,000
2011/06/13 42 43 42 43 6,000
2011/06/10 44 44 43 43 12,000
2011/06/09 43 43 43 43 1,000
2011/06/08 42 42 42 42 14,000
2011/06/07 44 44 42 42 20,000
2011/06/06 43 43 43 43 13,000
2011/06/03 42 42 42 42 4,000
2011/06/02 42 42 42 42 5,000
2011/06/01 0 0 0 42 0
2011/05/31 42 42 42 42 3,000
2011/05/30 41 42 41 42 2,000
2011/05/27 42 42 41 42 15,000
2011/05/26 42 42 42 42 2,000
2011/05/25 42 42 42 42 22,000
2011/05/24 42 42 41 41 20,000
2011/05/23 43 43 42 42 25,000
2011/05/20 44 44 44 44 1,000
2011/05/19 44 44 44 44 2,000
2011/05/18 43 44 43 44 3,000
2011/05/17 44 45 44 45 12,000
2011/05/16 44 44 43 44 3,000
2011/05/13 43 44 43 43 22,000
2011/05/12 45 45 44 45 5,000
2011/05/11 45 46 44 45 16,000
2011/05/10 47 47 46 46 11,000
2011/05/09 45 45 44 45 15,000
2011/05/06 45 45 44 45 7,000
2011/05/02 44 45 44 45 15,000
2011/04/28 44 45 44 44 27,000
2011/04/27 44 45 44 44 25,000
2011/04/26 44 44 44 44 43,000
2011/04/25 45 49 44 45 67,000
2011/04/22 46 46 45 45 18,000
2011/04/21 45 46 45 45 7,000
2011/04/20 45 46 45 46 16,000
2011/04/19 45 45 43 45 7,000
2011/04/18 45 45 45 45 46,000
2011/04/15 43 45 43 45 29,000
2011/04/14 43 44 43 44 56,000
2011/04/13 42 43 42 42 12,000
2011/04/12 42 42 42 42 8,000
2011/04/11 44 44 41 44 25,000
2011/04/08 41 43 41 43 15,000
2011/04/07 42 44 42 43 5,000
2011/04/06 42 42 42 42 1,000
2011/04/05 42 43 42 43 36,000
2011/04/04 44 44 43 43 7,000
2011/04/01 45 45 44 44 16,000
2011/03/31 44 44 44 44 13,000
2011/03/30 43 44 42 43 24,000
2011/03/29 41 44 41 43 19,000
2011/03/28 45 45 43 43 66,000
2011/03/25 46 46 45 46 19,000
2011/03/24 45 47 44 46 41,000
2011/03/23 44 46 44 44 101,000
2011/03/22 44 45 42 44 75,000
2011/03/18 36 42 35 40 268,000
2011/03/17 31 38 31 36 114,000
2011/03/16 35 37 32 36 427,000
2011/03/15 51 51 34 34 132,000
2011/03/14 53 54 47 49 108,000
2011/03/11 59 62 59 59 39,000
2011/03/10 59 62 59 60 184,000
2011/03/09 61 61 61 61 23,000
2011/03/08 61 61 60 61 8,000
2011/03/07 60 62 59 61 13,000
2011/03/04 58 63 57 60 152,000
2011/03/03 57 59 57 59 5,000
2011/03/02 57 58 57 58 33,000
2011/03/01 59 60 59 60 73,000
2011/02/28 57 59 57 59 23,000
2011/02/25 58 58 57 57 20,000
2011/02/24 58 58 57 58 21,000
2011/02/23 58 58 57 58 47,000
2011/02/22 59 59 58 58 61,000
2011/02/21 59 59 58 59 52,000
2011/02/18 59 59 58 59 20,000
2011/02/17 59 60 59 60 19,000
2011/02/16 59 59 59 59 2,000
2011/02/15 57 58 57 58 33,000
2011/02/14 56 58 56 58 50,000
2011/02/10 58 58 56 56 9,000
2011/02/09 57 57 57 57 13,000
2011/02/08 57 58 57 58 7,000
2011/02/07 58 58 57 57 35,000
2011/02/04 57 58 57 58 5,000
2011/02/03 57 59 56 57 111,000
2011/02/02 56 56 56 56 11,000
2011/02/01 55 56 55 55 17,000
2011/01/31 55 55 54 55 13,000
2011/01/28 56 56 56 56 14,000
2011/01/27 0 0 0 57 0
2011/01/26 57 57 56 57 29,000
2011/01/25 57 58 57 58 27,000
2011/01/24 57 57 56 56 19,000
2011/01/21 58 59 56 56 76,000
2011/01/20 59 59 57 58 70,000
2011/01/19 58 60 58 60 88,000
2011/01/18 58 58 57 58 99,000
2011/01/17 59 59 57 59 67,000
2011/01/14 60 60 59 59 2,000
2011/01/13 59 60 59 59 59,000
2011/01/12 60 61 60 61 5,000
2011/01/11 61 61 61 61 16,000
2011/01/07 60 61 59 61 4,000
2011/01/06 59 61 59 61 15,000
2011/01/05 57 60 57 60 15,000
2011/01/04 58 60 58 60 11,000

このページの先頭へ