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
2019/12/30 982 989 982 984 2,400
2019/12/27 982 990 982 989 2,500
2019/12/26 982 985 980 980 24,500
2019/12/25 990 990 983 983 22,800
2019/12/24 986 989 983 983 4,400
2019/12/23 990 990 986 988 2,500
2019/12/20 990 990 988 988 1,300
2019/12/19 987 990 987 987 600
2019/12/18 990 990 988 988 500
2019/12/17 990 993 987 987 2,100
2019/12/16 991 992 987 990 19,400
2019/12/13 989 998 988 991 2,800
2019/12/12 990 990 988 989 1,500
2019/12/11 990 991 990 991 1,000
2019/12/10 999 999 989 989 13,700
2019/12/09 990 990 988 990 3,900
2019/12/06 988 990 987 990 21,900
2019/12/05 991 991 987 988 1,000
2019/12/04 985 991 985 991 800
2019/12/03 988 988 987 987 200
2019/12/02 988 993 986 991 2,700
2019/11/29 990 990 988 988 1,100
2019/11/28 992 992 990 990 900
2019/11/27 990 990 988 988 2,100
2019/11/26 989 992 989 990 1,900
2019/11/25 999 999 988 988 1,300
2019/11/22 993 993 991 991 800
2019/11/21 989 993 988 988 500
2019/11/20 998 998 989 990 1,500
2019/11/19 990 999 989 989 4,600
2019/11/18 989 1,005 989 1,004 1,200
2019/11/15 990 997 990 997 600
2019/11/14 990 993 990 991 1,600
2019/11/13 991 991 990 990 400
2019/11/12 996 996 994 994 1,000
2019/11/11 999 999 981 985 2,900
2019/11/08 997 1,000 989 1,000 6,000
2019/11/07 990 995 988 994 1,500
2019/11/06 1,002 1,002 990 990 2,200
2019/11/05 1,000 1,005 992 992 2,700
2019/11/01 996 996 992 996 1,800
2019/10/31 994 995 988 994 1,900
2019/10/30 988 999 987 999 6,000
2019/10/29 983 990 983 988 700
2019/10/28 990 990 983 987 1,100
2019/10/25 990 990 982 988 1,500
2019/10/24 984 989 983 983 1,800
2019/10/23 989 989 980 980 1,700
2019/10/21 992 992 980 980 900
2019/10/18 992 992 977 980 500
2019/10/17 988 991 977 977 4,300
2019/10/16 996 1,005 986 987 3,500
2019/10/15 1,009 1,009 990 995 1,300
2019/10/11 1,005 1,005 994 994 300
2019/10/10 1,009 1,009 1,004 1,005 800
2019/10/09 994 1,005 994 1,005 1,000
2019/10/08 997 997 997 997 100
2019/10/07 995 997 995 995 500
2019/10/04 995 995 995 995 100
2019/10/03 997 997 985 985 1,200
2019/10/02 994 997 994 997 200
2019/10/01 995 1,000 994 994 600
2019/09/30 1,000 1,000 990 990 300
2019/09/27 992 1,004 991 1,004 1,100
2019/09/26 1,000 1,000 989 1,000 1,000
2019/09/25 1,000 1,000 990 990 1,400
2019/09/24 1,000 1,000 998 1,000 1,800
2019/09/20 1,012 1,012 1,000 1,009 1,300
2019/09/19 1,007 1,013 1,002 1,013 300
2019/09/18 1,013 1,013 1,007 1,007 600
2019/09/17 1,013 1,014 1,008 1,013 18,300
2019/09/13 1,004 1,013 1,000 1,013 1,800
2019/09/12 1,003 1,010 1,003 1,004 1,200
2019/09/11 992 1,014 990 1,009 1,600
2019/09/10 1,002 1,010 997 997 1,900
2019/09/09 1,000 1,000 1,000 1,000 200
2019/09/06 1,000 1,000 1,000 1,000 300
2019/09/05 986 987 986 987 600
2019/09/04 987 998 986 986 600
2019/09/03 997 1,000 991 991 600
2019/09/02 987 997 987 997 2,400
2019/08/30 998 998 988 998 1,400
2019/08/29 998 999 990 991 700
2019/08/28 990 990 988 990 400
2019/08/27 990 990 990 990 100
2019/08/26 1,004 1,004 989 989 1,800
2019/08/23 995 1,000 995 1,000 300
2019/08/22 995 996 995 996 1,100
2019/08/21 1,004 1,004 1,004 1,004 100
2019/08/20 1,000 1,004 998 1,004 400
2019/08/19 1,010 1,010 1,010 1,010 100
2019/08/16 1,007 1,007 1,006 1,006 300
2019/08/15 1,013 1,013 995 996 700
2019/08/14 1,010 1,016 1,003 1,003 600
2019/08/13 1,008 1,008 994 994 800
2019/08/09 994 999 994 999 400
2019/08/08 1,001 1,001 998 999 400
2019/08/07 1,012 1,012 989 989 400
2019/08/06 995 1,002 981 1,002 1,200
2019/08/05 1,009 1,009 995 1,008 500
2019/08/02 1,000 1,003 996 996 1,000
2019/08/01 1,015 1,015 999 1,008 2,000
2019/07/31 1,024 1,025 1,020 1,020 600
2019/07/30 1,009 1,024 1,009 1,024 500
2019/07/29 1,025 1,025 1,011 1,024 600
2019/07/26 1,006 1,015 999 1,014 2,300
2019/07/25 1,025 1,025 1,010 1,010 700
2019/07/24 1,010 1,010 1,010 1,010 300
2019/07/23 1,015 1,023 1,011 1,018 600
2019/07/22 1,025 1,025 1,025 1,025 200
2019/07/19 1,015 1,027 1,015 1,025 700
2019/07/18 1,021 1,028 1,016 1,016 700
2019/07/17 1,022 1,022 1,022 1,022 400
2019/07/16 1,027 1,027 1,017 1,022 1,000
2019/07/12 1,011 1,013 1,011 1,013 600
2019/07/11 1,011 1,011 1,011 1,011 200
2019/07/10 1,001 1,001 1,001 1,001 1,000
2019/07/09 1,000 1,008 1,000 1,008 500
2019/07/08 1,005 1,006 995 1,003 3,200
2019/07/05 1,014 1,015 1,005 1,005 700
2019/07/04 999 999 995 995 1,000
2019/07/03 990 992 990 992 200
2019/07/02 1,022 1,022 986 1,004 7,600
2019/07/01 1,001 1,002 1,000 1,000 400
2019/06/28 1,001 1,001 1,001 1,001 300
2019/06/27 1,017 1,017 1,001 1,001 600
2019/06/26 1,024 1,024 1,008 1,008 300
2019/06/25 1,028 1,028 1,028 1,028 1,600
2019/06/24 999 999 987 989 2,300
2019/06/21 993 996 988 988 1,100
2019/06/20 983 997 983 991 2,300
2019/06/19 990 1,013 990 1,013 800
2019/06/18 996 1,005 995 995 400
2019/06/17 1,008 1,008 1,008 1,008 200
2019/06/14 995 996 987 996 800
2019/06/13 994 995 994 995 600
2019/06/12 990 990 981 981 300
2019/06/11 985 995 985 993 1,200
2019/06/10 984 984 983 983 1,100
2019/06/07 958 974 958 973 800
2019/06/06 971 971 971 971 400
2019/06/05 965 965 956 956 800
2019/06/04 960 970 960 961 1,700
2019/06/03 971 980 971 980 900
2019/05/31 981 981 965 965 500
2019/05/30 968 968 966 966 400
2019/05/29 974 980 974 980 200
2019/05/28 970 974 970 974 500
2019/05/27 994 999 994 999 600
2019/05/24 992 992 970 979 2,100
2019/05/23 989 993 970 993 1,000
2019/05/22 971 975 971 975 300
2019/05/21 974 974 974 974 100
2019/05/20 978 980 963 974 2,300
2019/05/17 982 993 978 978 700
2019/05/15 982 989 968 982 1,200
2019/05/14 980 995 980 993 1,500
2019/05/13 1,000 1,000 985 999 1,100
2019/05/10 1,000 1,001 988 988 3,000
2019/05/09 1,017 1,022 1,006 1,011 500
2019/05/07 1,007 1,015 1,000 1,015 1,000
2019/04/26 1,021 1,021 1,011 1,011 800
2019/04/25 1,016 1,019 1,015 1,019 2,100
2019/04/24 1,010 1,010 1,001 1,002 5,800
2019/04/23 997 1,008 997 1,008 500
2019/04/22 1,020 1,020 1,001 1,004 1,700
2019/04/19 995 1,000 993 1,000 2,000
2019/04/18 1,042 1,046 997 997 4,800
2019/04/17 992 997 982 997 1,900
2019/04/16 992 1,000 992 992 900
2019/04/15 1,002 1,002 992 992 600
2019/04/12 990 1,000 985 987 700
2019/04/11 1,018 1,018 990 990 800
2019/04/10 1,012 1,015 991 992 2,600
2019/04/09 1,011 1,030 1,002 1,002 800
2019/04/08 1,010 1,010 1,000 1,000 3,400
2019/04/05 1,003 1,027 1,003 1,027 1,900
2019/04/04 1,016 1,020 1,002 1,002 1,200
2019/04/03 1,014 1,014 1,014 1,014 200
2019/04/02 1,019 1,019 1,012 1,012 600
2019/04/01 1,006 1,022 1,006 1,022 600
2019/03/29 1,030 1,030 1,003 1,003 400
2019/03/28 1,031 1,031 1,007 1,009 2,300
2019/03/27 1,007 1,080 1,003 1,060 4,100
2019/03/26 1,122 1,125 1,120 1,120 3,700
2019/03/25 1,114 1,118 1,105 1,118 1,300
2019/03/22 1,115 1,119 1,115 1,119 1,800
2019/03/20 1,105 1,114 1,103 1,105 1,700
2019/03/19 1,091 1,106 1,091 1,100 1,300
2019/03/18 1,099 1,107 1,095 1,107 1,000
2019/03/15 1,091 1,091 1,091 1,091 100
2019/03/14 1,090 1,096 1,090 1,091 3,700
2019/03/13 1,087 1,088 1,087 1,088 400
2019/03/12 1,098 1,098 1,086 1,086 1,200
2019/03/11 1,095 1,095 1,080 1,082 1,300
2019/03/08 1,087 1,097 1,084 1,095 1,000
2019/03/07 1,105 1,105 1,082 1,098 900
2019/03/06 1,101 1,101 1,101 1,101 700
2019/03/05 1,107 1,107 1,097 1,101 800
2019/03/04 1,105 1,107 1,097 1,107 1,100
2019/03/01 1,100 1,109 1,098 1,098 1,100
2019/02/28 1,103 1,103 1,100 1,100 2,000
2019/02/27 1,100 1,107 1,090 1,100 1,800
2019/02/26 1,098 1,100 1,097 1,099 800
2019/02/25 1,093 1,099 1,093 1,098 700
2019/02/22 1,087 1,089 1,079 1,079 2,300
2019/02/21 1,098 1,099 1,075 1,075 2,300
2019/02/20 1,098 1,098 1,098 1,098 400
2019/02/19 1,090 1,099 1,090 1,099 600
2019/02/18 1,080 1,086 1,080 1,086 700
2019/02/15 1,080 1,085 1,080 1,080 400
2019/02/14 1,079 1,092 1,076 1,076 1,200
2019/02/13 1,082 1,092 1,082 1,092 600
2019/02/12 1,091 1,091 1,075 1,082 3,100
2019/02/08 1,092 1,094 1,082 1,083 1,100
2019/02/07 1,091 1,093 1,080 1,093 1,100
2019/02/06 1,099 1,100 1,090 1,091 2,600
2019/02/05 1,100 1,100 1,089 1,099 1,500
2019/02/04 1,094 1,100 1,094 1,100 300
2019/02/01 1,098 1,098 1,084 1,094 3,800
2019/01/31 1,119 1,120 1,100 1,100 2,900
2019/01/30 1,115 1,120 1,109 1,119 2,900
2019/01/29 1,114 1,114 1,114 1,114 800
2019/01/28 1,109 1,115 1,109 1,115 1,600
2019/01/25 1,105 1,111 1,091 1,092 3,600
2019/01/24 1,097 1,100 1,096 1,096 1,100
2019/01/23 1,073 1,098 1,071 1,098 1,900
2019/01/22 1,080 1,085 1,073 1,085 1,100
2019/01/21 1,079 1,079 1,060 1,070 1,900
2019/01/18 1,051 1,059 1,051 1,059 600
2019/01/17 1,048 1,069 1,048 1,050 1,900
2019/01/16 1,043 1,049 1,043 1,047 1,300
2019/01/15 1,020 1,038 1,018 1,038 1,200
2019/01/11 1,020 1,020 1,020 1,020 400
2019/01/10 1,044 1,044 1,020 1,020 3,300
2019/01/09 991 1,020 991 1,014 3,500
2019/01/08 980 991 976 991 4,000
2019/01/07 975 975 960 966 4,500
2019/01/04 938 967 931 964 4,200

このページの先頭へ