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
2018/12/28 911 939 910 939 5,200
2018/12/27 910 926 881 926 7,600
2018/12/26 863 872 850 855 10,500
2018/12/25 865 880 850 850 17,300
2018/12/21 991 991 953 970 21,200
2018/12/20 1,040 1,040 1,004 1,004 24,800
2018/12/19 1,055 1,055 1,044 1,045 14,500
2018/12/18 1,061 1,099 1,050 1,073 8,900
2018/12/17 1,117 1,118 1,088 1,088 17,400
2018/12/14 1,142 1,142 1,087 1,117 18,800
2018/12/13 1,145 1,158 1,133 1,142 2,700
2018/12/12 1,146 1,146 1,145 1,145 500
2018/12/11 1,164 1,165 1,145 1,145 3,800
2018/12/10 1,169 1,169 1,164 1,164 1,500
2018/12/07 1,153 1,166 1,148 1,165 1,600
2018/12/06 1,151 1,151 1,131 1,143 4,700
2018/12/05 1,170 1,170 1,150 1,150 4,200
2018/12/04 1,200 1,213 1,170 1,170 3,500
2018/12/03 1,213 1,213 1,200 1,200 600
2018/11/30 1,190 1,201 1,170 1,201 600
2018/11/29 1,179 1,189 1,179 1,189 1,900
2018/11/28 1,179 1,188 1,179 1,180 1,500
2018/11/27 1,176 1,179 1,160 1,179 21,500
2018/11/26 1,173 1,173 1,160 1,172 1,100
2018/11/22 1,150 1,159 1,150 1,159 1,400
2018/11/21 1,138 1,138 1,130 1,134 1,500
2018/11/20 1,142 1,142 1,140 1,140 2,100
2018/11/19 1,141 1,141 1,141 1,141 500
2018/11/16 1,164 1,165 1,141 1,141 3,600
2018/11/15 1,168 1,175 1,160 1,163 1,900
2018/11/14 1,201 1,201 1,168 1,170 3,700
2018/11/13 1,190 1,190 1,180 1,190 700
2018/11/12 1,208 1,208 1,198 1,205 1,100
2018/11/09 1,201 1,203 1,187 1,201 1,200
2018/11/08 1,202 1,213 1,198 1,200 1,400
2018/11/07 1,188 1,200 1,188 1,200 15,200
2018/11/06 1,190 1,204 1,183 1,186 1,200
2018/11/05 1,205 1,205 1,190 1,190 600
2018/11/02 1,182 1,206 1,170 1,206 7,700
2018/11/01 1,189 1,189 1,180 1,180 500
2018/10/31 1,179 1,219 1,178 1,180 1,900
2018/10/30 1,172 1,180 1,170 1,173 2,300
2018/10/29 1,181 1,181 1,168 1,172 2,400
2018/10/26 1,187 1,188 1,180 1,181 2,100
2018/10/25 1,198 1,198 1,175 1,176 4,000
2018/10/24 1,208 1,209 1,200 1,209 2,200
2018/10/23 1,234 1,235 1,210 1,210 5,400
2018/10/22 1,235 1,270 1,235 1,246 6,700
2018/10/19 1,329 1,329 1,220 1,274 47,700
2018/10/18 1,209 1,209 1,200 1,209 2,100
2018/10/17 1,209 1,210 1,209 1,209 1,900
2018/10/16 1,200 1,209 1,200 1,209 5,400
2018/10/15 1,200 1,224 1,200 1,200 1,400
2018/10/12 1,201 1,201 1,198 1,198 2,800
2018/10/11 1,200 1,231 1,200 1,203 7,100
2018/10/10 1,265 1,265 1,238 1,264 1,000
2018/10/09 1,251 1,269 1,245 1,246 1,900
2018/10/05 1,290 1,290 1,258 1,258 3,200
2018/10/04 1,290 1,294 1,283 1,291 1,600
2018/10/03 1,294 1,294 1,271 1,282 2,100
2018/10/02 1,295 1,295 1,270 1,270 2,800
2018/10/01 1,283 1,290 1,283 1,283 3,400
2018/09/28 1,280 1,281 1,270 1,275 2,900
2018/09/27 1,245 1,318 1,245 1,270 13,500
2018/09/26 1,190 1,241 1,170 1,241 8,000
2018/09/26 1 -> 0.10 分割
2018/09/25 119 119 118 119 32,000
2018/09/21 119 120 119 119 98,000
2018/09/20 118 119 117 118 45,000
2018/09/19 118 118 117 118 92,000
2018/09/18 117 117 116 116 59,000
2018/09/14 116 116 115 116 32,000
2018/09/13 116 117 116 116 13,000
2018/09/12 118 118 115 117 48,000
2018/09/11 118 118 117 117 14,000
2018/09/10 120 120 116 118 27,000
2018/09/07 117 118 116 118 28,000
2018/09/05 119 119 118 118 8,000
2018/09/04 119 120 119 120 3,000
2018/09/03 121 121 118 119 6,000
2018/08/31 119 120 119 119 52,000
2018/08/30 122 122 120 120 19,000
2018/08/29 120 122 120 121 8,000
2018/08/28 123 123 120 120 12,000
2018/08/27 122 123 122 123 16,000
2018/08/24 119 120 119 120 9,000
2018/08/23 118 120 118 118 64,000
2018/08/22 118 120 117 117 78,000
2018/08/21 120 120 118 118 3,000
2018/08/20 122 122 120 120 21,000
2018/08/17 120 120 119 119 3,000
2018/08/16 117 120 116 119 19,000
2018/08/15 122 122 118 119 6,000
2018/08/13 118 121 116 121 16,000
2018/08/10 121 121 120 120 7,000
2018/08/09 120 120 120 120 13,000
2018/08/08 118 120 118 120 18,000
2018/08/07 118 120 118 119 29,000
2018/08/06 122 122 119 119 34,000
2018/08/03 123 123 121 122 28,000
2018/08/02 125 125 123 123 40,000
2018/08/01 126 126 125 125 23,000
2018/07/31 125 128 124 125 30,000
2018/07/30 127 127 125 125 26,000
2018/07/27 128 128 125 127 53,000
2018/07/26 128 128 126 126 42,000
2018/07/25 127 133 126 127 224,000
2018/07/24 126 128 125 126 71,000
2018/07/23 128 129 126 127 30,000
2018/07/20 129 130 127 130 120,000
2018/07/19 125 126 124 126 14,000
2018/07/18 124 126 124 126 21,000
2018/07/17 124 124 124 124 7,000
2018/07/13 121 123 121 123 15,000
2018/07/12 121 121 121 121 14,000
2018/07/11 120 121 119 120 17,000
2018/07/10 120 121 120 121 28,000
2018/07/09 119 120 117 119 52,000
2018/07/06 116 118 116 118 34,000
2018/07/05 120 121 115 115 57,000
2018/07/04 124 124 116 120 64,000
2018/07/03 125 126 124 125 16,000
2018/07/02 128 129 124 124 36,000
2018/06/29 128 128 128 128 1,000
2018/06/28 127 127 127 127 4,000
2018/06/27 128 128 128 128 2,000
2018/06/26 128 128 126 127 33,000
2018/06/25 131 131 129 129 22,000
2018/06/22 128 128 128 128 6,000
2018/06/21 129 129 128 129 8,000
2018/06/20 127 128 127 128 7,000
2018/06/19 127 130 126 126 33,000
2018/06/18 132 132 127 128 64,000
2018/06/15 132 132 131 131 9,000
2018/06/14 131 132 130 132 16,000
2018/06/13 130 131 130 130 6,000
2018/06/12 130 130 129 130 6,000
2018/06/11 130 130 129 130 12,000
2018/06/08 130 130 130 130 13,000
2018/06/07 130 130 130 130 7,000
2018/06/06 127 130 127 130 44,000
2018/06/05 129 129 129 129 7,000
2018/06/04 127 129 127 129 14,000
2018/06/01 127 128 127 127 12,000
2018/05/31 127 127 127 127 4,000
2018/05/30 127 127 126 126 14,000
2018/05/29 129 129 128 128 8,000
2018/05/28 130 131 129 129 12,000
2018/05/25 130 132 130 132 18,000
2018/05/24 133 133 131 132 7,000
2018/05/23 132 134 131 133 22,000
2018/05/22 132 132 132 132 6,000
2018/05/21 132 132 130 131 12,000
2018/05/18 131 131 130 131 6,000
2018/05/17 133 133 130 131 21,000
2018/05/16 134 134 133 133 9,000
2018/05/15 132 132 131 131 10,000
2018/05/14 131 132 130 132 30,000
2018/05/11 133 134 131 131 15,000
2018/05/10 134 134 134 134 21,000
2018/05/09 133 133 131 133 26,000
2018/05/08 132 133 132 133 10,000
2018/05/07 133 133 131 131 19,000
2018/05/02 134 134 133 133 13,000
2018/05/01 133 135 133 134 8,000
2018/04/27 135 135 133 133 37,000
2018/04/26 139 139 134 134 72,000
2018/04/25 134 139 133 138 174,000
2018/04/24 134 136 131 135 93,000
2018/04/23 130 132 130 132 25,000
2018/04/20 129 131 127 129 34,000
2018/04/19 132 132 129 129 58,000
2018/04/18 128 142 128 130 594,000
2018/04/17 123 123 122 123 19,000
2018/04/16 123 124 123 124 7,000
2018/04/13 125 125 123 124 26,000
2018/04/12 125 125 122 124 44,000
2018/04/11 127 127 125 125 12,000
2018/04/10 125 127 123 127 76,000
2018/04/09 125 125 124 125 25,000
2018/04/06 127 127 125 125 17,000
2018/04/05 126 127 126 127 18,000
2018/04/04 128 128 125 126 33,000
2018/04/03 126 127 125 126 19,000
2018/04/02 127 128 126 126 76,000
2018/03/30 128 128 126 127 20,000
2018/03/29 129 129 127 127 11,000
2018/03/28 127 129 127 127 16,000
2018/03/27 130 131 129 130 37,000
2018/03/26 130 136 126 128 79,000
2018/03/23 128 128 125 126 111,000
2018/03/22 135 135 132 133 91,000
2018/03/20 134 134 131 133 22,000
2018/03/19 134 137 132 132 30,000
2018/03/16 139 139 136 136 15,000
2018/03/15 137 140 135 136 28,000
2018/03/14 137 137 136 137 8,000
2018/03/13 135 137 135 136 20,000
2018/03/12 135 139 135 135 51,000
2018/03/09 134 135 130 132 38,000
2018/03/08 134 134 134 134 6,000
2018/03/07 133 134 132 132 7,000
2018/03/06 133 136 133 134 20,000
2018/03/05 133 135 130 130 22,000
2018/03/02 136 139 133 133 60,000
2018/03/01 141 141 137 140 47,000
2018/02/28 140 143 140 143 14,000
2018/02/27 141 142 141 141 26,000
2018/02/26 138 139 138 139 14,000
2018/02/23 137 137 136 137 26,000
2018/02/22 136 136 135 135 8,000
2018/02/21 137 137 135 137 17,000
2018/02/20 138 138 135 137 9,000
2018/02/19 135 138 135 137 33,000
2018/02/16 133 135 133 134 27,000
2018/02/15 130 133 130 131 14,000
2018/02/14 130 132 129 130 9,000
2018/02/13 134 134 130 130 18,000
2018/02/09 125 136 125 131 65,000
2018/02/08 132 135 132 135 33,000
2018/02/07 135 139 130 132 91,000
2018/02/06 134 134 125 129 249,000
2018/02/05 143 145 140 141 169,000
2018/02/02 151 151 147 149 96,000
2018/02/01 151 152 149 151 63,000
2018/01/31 148 152 145 150 158,000
2018/01/30 154 155 146 148 138,000
2018/01/29 157 157 156 156 33,000
2018/01/26 158 159 156 156 64,000
2018/01/25 155 157 155 157 69,000
2018/01/24 160 164 156 158 319,000
2018/01/23 153 159 151 159 208,000
2018/01/22 153 154 151 153 28,000
2018/01/19 149 154 149 154 54,000
2018/01/18 153 154 150 150 75,000
2018/01/17 153 153 151 151 66,000
2018/01/16 154 155 152 154 69,000
2018/01/15 151 155 150 155 144,000
2018/01/12 148 152 148 150 87,000
2018/01/11 148 149 145 147 79,000
2018/01/10 147 150 145 149 240,000
2018/01/09 145 146 142 144 143,000
2018/01/05 142 142 141 142 120,000
2018/01/04 139 141 139 141 77,000

このページの先頭へ