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
2020/12/30 893 901 891 895 2,800
2020/12/29 889 896 889 896 600
2020/12/28 881 890 881 889 2,000
2020/12/25 881 884 880 880 3,400
2020/12/24 878 881 876 880 1,800
2020/12/23 883 884 879 879 3,100
2020/12/22 895 900 880 881 4,500
2020/12/21 898 898 895 895 1,400
2020/12/18 898 904 897 897 3,100
2020/12/17 900 904 900 902 1,800
2020/12/16 903 904 898 898 2,700
2020/12/15 903 903 900 903 500
2020/12/14 898 907 898 898 1,600
2020/12/11 906 907 899 902 1,500
2020/12/10 900 905 898 903 2,400
2020/12/09 909 909 902 907 2,000
2020/12/08 910 910 892 901 2,300
2020/12/07 901 901 901 901 300
2020/12/04 900 905 900 900 800
2020/12/03 901 907 901 907 700
2020/12/02 890 907 890 907 3,300
2020/12/01 907 908 905 905 1,100
2020/11/30 902 907 900 900 1,800
2020/11/27 895 907 895 903 2,300
2020/11/26 908 908 890 906 1,300
2020/11/25 906 906 888 889 2,200
2020/11/24 886 907 886 893 1,700
2020/11/20 893 899 883 885 1,200
2020/11/19 878 893 878 893 600
2020/11/18 894 894 883 884 500
2020/11/17 899 900 880 887 2,000
2020/11/16 884 899 884 899 2,700
2020/11/13 910 910 874 899 3,400
2020/11/12 907 910 900 910 1,800
2020/11/11 909 910 884 910 1,200
2020/11/10 898 907 885 904 3,500
2020/11/09 897 897 879 893 3,000
2020/11/06 856 882 855 877 5,500
2020/11/05 868 870 860 870 1,400
2020/11/04 852 866 852 863 2,800
2020/11/02 870 870 847 852 5,500
2020/10/30 915 915 886 886 500
2020/10/29 880 886 878 885 2,300
2020/10/28 929 929 890 893 9,000
2020/10/27 896 904 885 897 1,600
2020/10/26 924 924 885 899 3,500
2020/10/23 937 937 902 909 6,500
2020/10/22 945 950 902 922 31,800
2020/10/21 838 840 838 840 500
2020/10/20 842 842 835 838 1,500
2020/10/19 833 844 830 843 3,100
2020/10/16 830 831 827 831 1,000
2020/10/15 825 833 824 833 700
2020/10/14 832 832 828 832 1,000
2020/10/13 830 830 816 825 1,500
2020/10/12 820 824 820 824 1,700
2020/10/09 820 820 815 820 1,800
2020/10/08 821 821 812 817 1,400
2020/10/07 819 821 811 821 1,400
2020/10/06 810 820 809 819 500
2020/10/05 815 815 807 810 1,000
2020/10/02 825 825 809 810 900
2020/09/30 819 835 819 823 1,000
2020/09/29 819 819 810 810 400
2020/09/28 817 820 817 817 700
2020/09/25 813 820 813 817 1,300
2020/09/24 829 829 809 819 2,200
2020/09/23 797 808 797 808 2,000
2020/09/18 802 804 795 800 900
2020/09/17 795 800 794 794 1,400
2020/09/16 797 802 795 797 2,000
2020/09/15 804 804 795 796 1,300
2020/09/14 809 809 794 794 1,200
2020/09/11 795 799 794 794 1,400
2020/09/10 792 800 792 794 1,900
2020/09/09 798 798 795 797 900
2020/09/08 797 797 791 791 500
2020/09/07 791 796 790 790 1,300
2020/09/04 793 800 791 791 1,100
2020/09/03 805 805 792 793 1,700
2020/09/02 805 805 794 799 1,500
2020/09/01 807 811 807 807 700
2020/08/31 790 800 790 792 1,900
2020/08/28 791 798 788 788 1,700
2020/08/27 790 797 790 791 1,700
2020/08/26 797 797 790 790 600
2020/08/25 796 797 788 797 1,800
2020/08/24 793 793 788 788 500
2020/08/21 799 804 785 789 1,900
2020/08/20 803 803 798 799 400
2020/08/19 797 797 790 790 800
2020/08/18 800 802 785 797 1,500
2020/08/17 791 798 790 797 1,100
2020/08/14 788 798 788 796 1,000
2020/08/13 799 799 787 788 2,800
2020/08/12 782 794 782 784 1,700
2020/08/11 777 802 777 787 3,900
2020/08/07 776 782 776 779 1,900
2020/08/06 778 786 778 779 1,700
2020/08/05 784 784 780 783 1,200
2020/08/04 808 808 775 783 8,200
2020/08/03 799 805 799 801 600
2020/07/31 790 802 790 792 1,400
2020/07/30 816 816 790 790 5,100
2020/07/29 819 831 818 818 1,200
2020/07/28 828 830 819 819 800
2020/07/27 828 839 828 832 3,500
2020/07/22 835 835 827 828 900
2020/07/21 827 827 827 827 200
2020/07/16 833 833 825 825 800
2020/07/15 828 828 825 828 700
2020/07/14 825 828 816 828 400
2020/07/13 811 820 811 815 900
2020/07/10 819 819 811 811 900
2020/07/09 811 814 811 814 400
2020/07/08 811 811 811 811 200
2020/07/07 814 814 814 814 100
2020/07/06 814 818 810 818 800
2020/07/03 809 818 806 808 700
2020/07/02 813 814 800 814 2,000
2020/07/01 815 815 810 815 1,000
2020/06/30 823 823 813 813 1,000
2020/06/29 816 823 815 822 700
2020/06/25 833 833 819 819 2,100
2020/06/24 817 818 817 818 200
2020/06/23 829 829 817 817 1,600
2020/06/22 820 824 820 823 1,500
2020/06/19 835 835 818 824 1,000
2020/06/18 823 832 823 832 300
2020/06/17 819 829 819 824 900
2020/06/16 821 830 819 819 2,000
2020/06/15 830 830 820 820 1,600
2020/06/12 819 822 808 816 3,000
2020/06/11 830 840 829 836 1,700
2020/06/10 846 854 830 836 8,100
2020/06/09 856 856 840 848 2,300
2020/06/08 836 850 830 850 4,600
2020/06/05 835 835 818 827 4,800
2020/06/04 830 830 820 820 2,800
2020/06/03 820 828 820 828 2,000
2020/06/02 818 824 813 820 2,200
2020/06/01 809 821 809 818 1,000
2020/05/29 814 817 810 812 1,100
2020/05/28 805 820 805 806 5,700
2020/05/27 805 805 799 805 2,300
2020/05/26 803 806 799 805 1,600
2020/05/25 805 808 798 802 3,600
2020/05/22 801 801 800 800 1,100
2020/05/21 805 805 804 805 600
2020/05/20 815 815 803 805 1,900
2020/05/19 818 820 808 808 800
2020/05/18 817 817 817 817 400
2020/05/15 810 812 810 811 300
2020/05/14 802 809 802 807 900
2020/05/13 813 817 806 814 700
2020/05/12 820 820 820 820 400
2020/05/11 803 818 803 815 1,600
2020/05/08 813 814 806 806 1,600
2020/05/07 800 800 800 800 1,100
2020/05/01 818 818 787 791 1,600
2020/04/30 810 818 810 810 2,800
2020/04/28 780 799 780 799 1,200
2020/04/27 779 784 773 784 1,500
2020/04/24 769 780 769 773 1,400
2020/04/23 770 785 770 785 1,500
2020/04/22 777 785 775 785 900
2020/04/21 792 792 777 787 600
2020/04/20 782 790 782 790 500
2020/04/17 785 795 775 795 2,000
2020/04/16 784 787 775 787 1,000
2020/04/15 775 786 775 780 500
2020/04/14 774 774 774 774 400
2020/04/13 774 777 773 774 600
2020/04/10 799 800 761 779 1,800
2020/04/09 785 798 770 798 1,300
2020/04/08 750 764 750 764 3,000
2020/04/07 765 780 740 750 2,900
2020/04/06 752 760 720 760 2,700
2020/04/03 777 777 748 767 2,100
2020/04/02 785 791 780 780 1,400
2020/04/01 800 800 782 786 2,500
2020/03/31 826 826 780 800 2,200
2020/03/30 775 839 764 826 3,700
2020/03/27 934 934 900 905 7,000
2020/03/26 880 934 880 934 5,000
2020/03/25 861 880 861 880 3,500
2020/03/24 823 833 815 827 5,000
2020/03/23 810 817 805 817 2,900
2020/03/19 813 817 800 804 1,900
2020/03/18 830 830 810 810 2,000
2020/03/17 753 808 753 785 4,000
2020/03/16 738 818 738 800 3,300
2020/03/13 731 739 694 737 10,400
2020/03/12 879 879 794 844 5,000
2020/03/11 914 914 880 880 1,600
2020/03/10 901 905 861 890 7,100
2020/03/09 958 958 911 911 5,800
2020/03/06 951 969 951 961 1,500
2020/03/05 963 978 963 971 1,200
2020/03/04 978 983 960 963 1,400
2020/03/03 981 983 962 968 2,100
2020/03/02 948 982 948 980 3,400
2020/02/28 980 988 968 968 6,300
2020/02/27 1,016 1,016 990 990 6,700
2020/02/26 1,002 1,021 1,002 1,011 1,400
2020/02/25 996 1,020 996 1,003 5,100
2020/02/21 1,020 1,022 1,016 1,021 900
2020/02/20 1,020 1,022 1,020 1,022 500
2020/02/19 1,011 1,019 1,010 1,010 900
2020/02/18 1,010 1,024 1,010 1,011 1,900
2020/02/17 1,028 1,028 1,010 1,014 2,100
2020/02/14 1,029 1,029 1,026 1,028 1,200
2020/02/13 1,026 1,030 1,024 1,029 3,700
2020/02/12 1,031 1,037 1,030 1,030 2,600
2020/02/10 1,017 1,027 1,017 1,026 3,100
2020/02/07 1,005 1,012 1,005 1,012 2,400
2020/02/06 1,000 1,005 999 1,005 3,400
2020/02/05 995 1,001 995 1,001 1,300
2020/02/04 1,002 1,002 995 995 2,200
2020/02/03 995 1,000 990 1,000 4,500
2020/01/31 996 999 993 996 3,100
2020/01/30 995 995 989 995 5,600
2020/01/29 990 994 989 994 4,600
2020/01/28 990 994 988 989 4,200
2020/01/27 990 994 990 990 8,200
2020/01/24 990 993 990 993 5,700
2020/01/23 995 995 989 992 5,100
2020/01/22 989 990 989 990 4,500
2020/01/21 990 990 988 988 1,000
2020/01/20 990 991 988 989 4,000
2020/01/17 989 990 986 990 1,300
2020/01/16 990 990 986 989 2,300
2020/01/15 992 997 990 990 3,800
2020/01/14 990 990 986 990 2,700
2020/01/10 989 989 985 986 1,900
2020/01/09 990 990 988 990 2,300
2020/01/08 990 990 986 989 2,300
2020/01/07 981 998 980 988 3,900
2020/01/06 992 992 980 980 4,400

このページの先頭へ