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 |