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 |
---|---|---|---|---|---|
2017/12/29 | 136 | 138 | 135 | 137 | 37,000 |
2017/12/28 | 139 | 139 | 135 | 137 | 53,000 |
2017/12/27 | 138 | 139 | 137 | 139 | 13,000 |
2017/12/26 | 135 | 140 | 133 | 140 | 147,000 |
2017/12/25 | 137 | 137 | 133 | 136 | 204,000 |
2017/12/22 | 138 | 139 | 137 | 138 | 133,000 |
2017/12/21 | 140 | 142 | 139 | 140 | 32,000 |
2017/12/20 | 139 | 139 | 137 | 139 | 26,000 |
2017/12/19 | 141 | 141 | 139 | 140 | 32,000 |
2017/12/18 | 139 | 140 | 138 | 140 | 22,000 |
2017/12/15 | 141 | 141 | 138 | 139 | 31,000 |
2017/12/14 | 141 | 142 | 140 | 141 | 19,000 |
2017/12/13 | 144 | 144 | 141 | 142 | 30,000 |
2017/12/12 | 142 | 144 | 142 | 144 | 25,000 |
2017/12/11 | 143 | 145 | 142 | 144 | 34,000 |
2017/12/08 | 141 | 141 | 139 | 141 | 18,000 |
2017/12/07 | 140 | 140 | 138 | 138 | 93,000 |
2017/12/06 | 141 | 141 | 137 | 138 | 171,000 |
2017/12/05 | 143 | 143 | 141 | 141 | 47,000 |
2017/12/04 | 144 | 145 | 142 | 145 | 35,000 |
2017/12/01 | 145 | 146 | 144 | 146 | 23,000 |
2017/11/30 | 144 | 146 | 144 | 145 | 30,000 |
2017/11/29 | 144 | 147 | 142 | 146 | 33,000 |
2017/11/28 | 146 | 146 | 142 | 143 | 24,000 |
2017/11/27 | 146 | 146 | 145 | 146 | 8,000 |
2017/11/24 | 145 | 146 | 144 | 145 | 18,000 |
2017/11/22 | 146 | 146 | 146 | 146 | 1,000 |
2017/11/21 | 144 | 145 | 144 | 144 | 18,000 |
2017/11/20 | 142 | 143 | 142 | 143 | 49,000 |
2017/11/17 | 148 | 148 | 144 | 147 | 19,000 |
2017/11/16 | 142 | 145 | 142 | 145 | 16,000 |
2017/11/15 | 144 | 145 | 141 | 141 | 35,000 |
2017/11/14 | 147 | 147 | 142 | 147 | 46,000 |
2017/11/13 | 148 | 148 | 145 | 147 | 23,000 |
2017/11/10 | 148 | 149 | 147 | 148 | 61,000 |
2017/11/09 | 148 | 156 | 148 | 149 | 284,000 |
2017/11/08 | 147 | 149 | 146 | 149 | 44,000 |
2017/11/07 | 143 | 149 | 143 | 147 | 75,000 |
2017/11/06 | 146 | 146 | 142 | 143 | 72,000 |
2017/11/02 | 147 | 147 | 144 | 145 | 46,000 |
2017/11/01 | 145 | 147 | 144 | 144 | 127,000 |
2017/10/31 | 141 | 144 | 139 | 142 | 61,000 |
2017/10/30 | 144 | 144 | 143 | 144 | 19,000 |
2017/10/27 | 143 | 145 | 142 | 144 | 96,000 |
2017/10/26 | 141 | 144 | 132 | 144 | 172,000 |
2017/10/25 | 148 | 154 | 141 | 141 | 347,000 |
2017/10/24 | 148 | 148 | 145 | 147 | 36,000 |
2017/10/23 | 149 | 149 | 146 | 148 | 31,000 |
2017/10/20 | 147 | 147 | 144 | 146 | 56,000 |
2017/10/19 | 145 | 149 | 145 | 146 | 127,000 |
2017/10/18 | 146 | 147 | 143 | 143 | 107,000 |
2017/10/17 | 152 | 152 | 146 | 146 | 141,000 |
2017/10/16 | 143 | 157 | 139 | 146 | 591,000 |
2017/10/13 | 135 | 138 | 135 | 138 | 161,000 |
2017/10/12 | 134 | 135 | 134 | 134 | 61,000 |
2017/10/11 | 134 | 135 | 133 | 134 | 24,000 |
2017/10/10 | 133 | 133 | 132 | 133 | 13,000 |
2017/10/06 | 133 | 133 | 133 | 133 | 12,000 |
2017/10/05 | 132 | 134 | 132 | 133 | 9,000 |
2017/10/04 | 135 | 135 | 134 | 134 | 6,000 |
2017/10/03 | 133 | 135 | 133 | 134 | 36,000 |
2017/10/02 | 133 | 134 | 131 | 133 | 33,000 |
2017/09/29 | 133 | 133 | 132 | 132 | 16,000 |
2017/09/28 | 133 | 135 | 133 | 135 | 23,000 |
2017/09/27 | 133 | 134 | 133 | 134 | 28,000 |
2017/09/26 | 132 | 132 | 132 | 132 | 2,000 |
2017/09/25 | 131 | 132 | 130 | 132 | 26,000 |
2017/09/22 | 132 | 132 | 130 | 132 | 28,000 |
2017/09/21 | 135 | 137 | 134 | 134 | 104,000 |
2017/09/20 | 128 | 133 | 128 | 132 | 68,000 |
2017/09/19 | 123 | 129 | 123 | 128 | 65,000 |
2017/09/15 | 118 | 121 | 118 | 121 | 17,000 |
2017/09/14 | 121 | 123 | 119 | 120 | 20,000 |
2017/09/13 | 122 | 123 | 121 | 123 | 7,000 |
2017/09/12 | 121 | 123 | 121 | 122 | 16,000 |
2017/09/11 | 119 | 121 | 119 | 120 | 25,000 |
2017/09/08 | 118 | 120 | 118 | 119 | 20,000 |
2017/09/07 | 121 | 121 | 119 | 119 | 16,000 |
2017/09/06 | 119 | 121 | 119 | 121 | 10,000 |
2017/09/05 | 123 | 123 | 121 | 121 | 11,000 |
2017/09/04 | 124 | 124 | 123 | 124 | 9,000 |
2017/09/01 | 123 | 125 | 123 | 124 | 34,000 |
2017/08/31 | 124 | 126 | 124 | 125 | 27,000 |
2017/08/30 | 126 | 127 | 125 | 125 | 31,000 |
2017/08/29 | 126 | 126 | 126 | 126 | 3,000 |
2017/08/28 | 127 | 127 | 125 | 126 | 6,000 |
2017/08/25 | 125 | 128 | 125 | 127 | 32,000 |
2017/08/24 | 127 | 127 | 126 | 126 | 8,000 |
2017/08/23 | 127 | 127 | 127 | 127 | 5,000 |
2017/08/21 | 128 | 128 | 128 | 128 | 1,000 |
2017/08/18 | 127 | 130 | 127 | 127 | 16,000 |
2017/08/17 | 130 | 131 | 130 | 131 | 3,000 |
2017/08/16 | 127 | 130 | 127 | 130 | 12,000 |
2017/08/15 | 127 | 129 | 127 | 129 | 6,000 |
2017/08/14 | 129 | 129 | 126 | 128 | 14,000 |
2017/08/10 | 131 | 131 | 126 | 127 | 52,000 |
2017/08/09 | 130 | 130 | 128 | 129 | 11,000 |
2017/08/08 | 132 | 132 | 130 | 130 | 11,000 |
2017/08/07 | 132 | 132 | 132 | 132 | 1,000 |
2017/08/04 | 129 | 131 | 128 | 130 | 46,000 |
2017/08/03 | 131 | 133 | 130 | 131 | 41,000 |
2017/08/02 | 132 | 133 | 132 | 133 | 13,000 |
2017/08/01 | 131 | 134 | 130 | 131 | 52,000 |
2017/07/31 | 132 | 134 | 132 | 134 | 13,000 |
2017/07/28 | 134 | 134 | 132 | 132 | 30,000 |
2017/07/27 | 138 | 138 | 134 | 134 | 74,000 |
2017/07/26 | 137 | 144 | 137 | 138 | 306,000 |
2017/07/25 | 134 | 135 | 134 | 135 | 29,000 |
2017/07/24 | 135 | 135 | 132 | 134 | 27,000 |
2017/07/21 | 131 | 134 | 131 | 134 | 7,000 |
2017/07/20 | 133 | 133 | 132 | 132 | 12,000 |
2017/07/19 | 134 | 134 | 131 | 131 | 3,000 |
2017/07/18 | 133 | 133 | 131 | 133 | 7,000 |
2017/07/14 | 135 | 135 | 134 | 134 | 7,000 |
2017/07/13 | 134 | 134 | 134 | 134 | 2,000 |
2017/07/12 | 135 | 135 | 131 | 133 | 27,000 |
2017/07/11 | 135 | 136 | 135 | 135 | 7,000 |
2017/07/10 | 135 | 135 | 133 | 134 | 10,000 |
2017/07/07 | 133 | 134 | 133 | 134 | 18,000 |
2017/07/06 | 132 | 133 | 132 | 133 | 13,000 |
2017/07/05 | 132 | 132 | 131 | 132 | 8,000 |
2017/07/04 | 133 | 133 | 131 | 131 | 22,000 |
2017/07/03 | 131 | 132 | 131 | 132 | 9,000 |
2017/06/30 | 132 | 132 | 131 | 131 | 11,000 |
2017/06/29 | 131 | 133 | 131 | 132 | 18,000 |
2017/06/28 | 133 | 133 | 131 | 131 | 10,000 |
2017/06/27 | 131 | 132 | 131 | 131 | 4,000 |
2017/06/26 | 133 | 133 | 130 | 131 | 40,000 |
2017/06/23 | 132 | 133 | 131 | 133 | 65,000 |
2017/06/22 | 131 | 131 | 128 | 130 | 35,000 |
2017/06/21 | 130 | 131 | 130 | 131 | 18,000 |
2017/06/20 | 133 | 133 | 130 | 130 | 26,000 |
2017/06/19 | 131 | 132 | 128 | 132 | 17,000 |
2017/06/16 | 132 | 132 | 128 | 131 | 23,000 |
2017/06/15 | 130 | 131 | 129 | 131 | 16,000 |
2017/06/14 | 131 | 132 | 130 | 130 | 19,000 |
2017/06/13 | 133 | 133 | 131 | 131 | 22,000 |
2017/06/12 | 133 | 133 | 132 | 132 | 33,000 |
2017/06/09 | 130 | 131 | 130 | 131 | 86,000 |
2017/06/08 | 131 | 132 | 130 | 130 | 49,000 |
2017/06/07 | 132 | 132 | 130 | 132 | 43,000 |
2017/06/06 | 138 | 157 | 131 | 134 | 464,000 |
2017/06/05 | 134 | 134 | 132 | 133 | 22,000 |
2017/06/02 | 128 | 135 | 127 | 134 | 78,000 |
2017/06/01 | 128 | 128 | 125 | 127 | 33,000 |
2017/05/31 | 126 | 127 | 125 | 127 | 6,000 |
2017/05/30 | 127 | 127 | 126 | 126 | 2,000 |
2017/05/29 | 128 | 128 | 125 | 127 | 5,000 |
2017/05/26 | 129 | 129 | 129 | 129 | 1,000 |
2017/05/25 | 130 | 130 | 125 | 128 | 24,000 |
2017/05/24 | 128 | 129 | 128 | 128 | 13,000 |
2017/05/23 | 126 | 127 | 126 | 127 | 2,000 |
2017/05/22 | 126 | 129 | 126 | 129 | 2,000 |
2017/05/19 | 128 | 129 | 128 | 129 | 5,000 |
2017/05/18 | 128 | 129 | 125 | 128 | 19,000 |
2017/05/17 | 132 | 132 | 129 | 129 | 5,000 |
2017/05/16 | 132 | 132 | 130 | 131 | 3,000 |
2017/05/15 | 129 | 132 | 129 | 132 | 6,000 |
2017/05/12 | 134 | 134 | 128 | 129 | 20,000 |
2017/05/11 | 135 | 135 | 131 | 131 | 10,000 |
2017/05/10 | 136 | 136 | 131 | 131 | 7,000 |
2017/05/09 | 132 | 133 | 132 | 133 | 4,000 |
2017/05/08 | 136 | 136 | 135 | 135 | 20,000 |
2017/05/02 | 126 | 131 | 126 | 131 | 8,000 |
2017/05/01 | 124 | 127 | 124 | 127 | 7,000 |
2017/04/28 | 126 | 129 | 126 | 129 | 3,000 |
2017/04/27 | 127 | 128 | 127 | 128 | 8,000 |
2017/04/26 | 130 | 131 | 125 | 126 | 26,000 |
2017/04/25 | 130 | 130 | 127 | 127 | 9,000 |
2017/04/24 | 126 | 128 | 126 | 127 | 13,000 |
2017/04/21 | 125 | 128 | 124 | 126 | 35,000 |
2017/04/20 | 125 | 125 | 121 | 122 | 31,000 |
2017/04/19 | 121 | 121 | 119 | 120 | 43,000 |
2017/04/18 | 125 | 126 | 122 | 122 | 24,000 |
2017/04/17 | 122 | 123 | 120 | 122 | 29,000 |
2017/04/14 | 131 | 131 | 123 | 126 | 39,000 |
2017/04/13 | 118 | 137 | 118 | 133 | 412,000 |
2017/04/12 | 118 | 118 | 114 | 114 | 16,000 |
2017/04/11 | 121 | 121 | 120 | 121 | 10,000 |
2017/04/10 | 126 | 126 | 120 | 124 | 19,000 |
2017/04/07 | 122 | 125 | 119 | 122 | 35,000 |
2017/04/06 | 123 | 123 | 120 | 122 | 37,000 |
2017/04/05 | 126 | 126 | 125 | 126 | 9,000 |
2017/04/04 | 135 | 135 | 124 | 129 | 35,000 |
2017/04/03 | 136 | 136 | 135 | 135 | 11,000 |
2017/03/31 | 138 | 138 | 138 | 138 | 2,000 |
2017/03/30 | 137 | 137 | 136 | 136 | 6,000 |
2017/03/29 | 140 | 140 | 136 | 136 | 15,000 |
2017/03/28 | 141 | 142 | 140 | 140 | 9,000 |
2017/03/27 | 142 | 142 | 141 | 141 | 6,000 |
2017/03/24 | 138 | 142 | 138 | 142 | 5,000 |
2017/03/23 | 139 | 140 | 138 | 138 | 16,000 |
2017/03/22 | 140 | 142 | 139 | 139 | 31,000 |
2017/03/21 | 140 | 148 | 139 | 143 | 35,000 |
2017/03/17 | 140 | 142 | 139 | 142 | 24,000 |
2017/03/16 | 144 | 144 | 138 | 140 | 75,000 |
2017/03/15 | 143 | 144 | 143 | 144 | 3,000 |
2017/03/14 | 143 | 143 | 142 | 143 | 9,000 |
2017/03/13 | 144 | 145 | 143 | 144 | 13,000 |
2017/03/10 | 145 | 146 | 142 | 144 | 57,000 |
2017/03/09 | 143 | 144 | 143 | 144 | 4,000 |
2017/03/08 | 142 | 143 | 142 | 143 | 8,000 |
2017/03/07 | 145 | 145 | 143 | 144 | 10,000 |
2017/03/06 | 143 | 145 | 142 | 143 | 12,000 |
2017/03/03 | 148 | 148 | 145 | 145 | 18,000 |
2017/03/02 | 147 | 149 | 145 | 147 | 56,000 |
2017/03/01 | 146 | 146 | 145 | 145 | 3,000 |
2017/02/28 | 146 | 146 | 146 | 146 | 1,000 |
2017/02/27 | 148 | 148 | 144 | 147 | 6,000 |
2017/02/24 | 145 | 145 | 145 | 145 | 3,000 |
2017/02/23 | 149 | 149 | 144 | 145 | 17,000 |
2017/02/22 | 148 | 148 | 146 | 147 | 30,000 |
2017/02/21 | 144 | 150 | 143 | 148 | 52,000 |
2017/02/20 | 143 | 143 | 138 | 142 | 22,000 |
2017/02/17 | 144 | 144 | 140 | 143 | 13,000 |
2017/02/15 | 145 | 148 | 145 | 145 | 17,000 |
2017/02/14 | 143 | 149 | 143 | 146 | 25,000 |
2017/02/13 | 144 | 145 | 141 | 143 | 12,000 |
2017/02/10 | 142 | 145 | 142 | 143 | 23,000 |
2017/02/09 | 139 | 141 | 139 | 141 | 7,000 |
2017/02/08 | 138 | 140 | 137 | 140 | 23,000 |
2017/02/07 | 137 | 138 | 137 | 137 | 11,000 |
2017/02/06 | 140 | 140 | 138 | 139 | 12,000 |
2017/02/03 | 142 | 142 | 136 | 139 | 37,000 |
2017/02/02 | 142 | 142 | 141 | 142 | 10,000 |
2017/02/01 | 140 | 142 | 140 | 142 | 22,000 |
2017/01/31 | 141 | 144 | 141 | 144 | 3,000 |
2017/01/30 | 142 | 144 | 142 | 144 | 7,000 |
2017/01/27 | 148 | 150 | 145 | 145 | 21,000 |
2017/01/26 | 144 | 147 | 144 | 147 | 35,000 |
2017/01/25 | 145 | 145 | 141 | 142 | 29,000 |
2017/01/24 | 138 | 140 | 138 | 140 | 14,000 |
2017/01/23 | 140 | 141 | 137 | 140 | 20,000 |
2017/01/20 | 144 | 144 | 142 | 142 | 17,000 |
2017/01/19 | 143 | 146 | 143 | 145 | 29,000 |
2017/01/18 | 142 | 143 | 137 | 143 | 26,000 |
2017/01/17 | 144 | 144 | 141 | 143 | 20,000 |
2017/01/16 | 145 | 146 | 144 | 146 | 15,000 |
2017/01/13 | 145 | 148 | 144 | 148 | 10,000 |
2017/01/12 | 148 | 150 | 145 | 145 | 51,000 |
2017/01/11 | 148 | 149 | 147 | 148 | 18,000 |
2017/01/10 | 151 | 151 | 147 | 148 | 7,000 |
2017/01/06 | 149 | 149 | 146 | 148 | 38,000 |
2017/01/05 | 154 | 154 | 149 | 149 | 57,000 |
2017/01/04 | 148 | 154 | 147 | 152 | 116,000 |