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
2026/08/07 1,952 1,955 1,952 1,952 700
2026/08/06 1,957 1,959 1,935 1,952 1,300
2026/08/05 1,950 1,958 1,934 1,957 1,800
2026/08/04 1,935 1,963 1,931 1,944 10,400
2026/08/03 1,980 2,061 1,964 1,994 15,900
2026/07/31 1,935 1,994 1,935 1,975 2,000
2026/07/30 1,953 1,955 1,921 1,926 4,100
2026/07/29 1,990 1,990 1,853 1,953 6,800
2026/07/28 2,030 2,030 1,994 1,994 3,200
2026/07/27 2,000 2,035 1,989 2,030 8,800
2026/07/24 1,981 1,989 1,951 1,987 2,800
2026/07/23 1,962 1,985 1,951 1,985 2,700
2026/07/22 1,962 1,962 1,940 1,961 3,800
2026/07/21 1,880 1,944 1,855 1,925 3,600
2026/07/17 1,919 1,919 1,844 1,853 3,600
2026/07/16 1,902 1,944 1,890 1,890 4,000
2026/07/15 1,880 1,930 1,876 1,909 7,100
2026/07/14 1,838 1,896 1,838 1,875 8,800
2026/07/13 1,849 1,865 1,830 1,840 8,300
2026/07/10 1,827 1,845 1,827 1,843 1,900
2026/07/09 1,820 1,820 1,786 1,820 1,200
2026/07/08 1,808 1,819 1,800 1,800 1,300
2026/07/07 1,798 1,808 1,780 1,808 1,900
2026/07/06 1,780 1,795 1,777 1,790 1,200
2026/07/03 1,788 1,788 1,772 1,780 1,000
2026/07/02 1,761 1,800 1,761 1,775 2,000
2026/07/01 1,760 1,760 1,760 1,760 700
2026/06/30 1,752 1,752 1,750 1,750 600
2026/06/29 1,769 1,770 1,750 1,750 1,200
2026/06/26 1,737 1,776 1,737 1,750 600
2026/06/25 1,801 1,801 1,750 1,750 4,300
2026/06/24 1,750 1,750 1,740 1,740 700
2026/06/23 1,740 1,750 1,732 1,750 1,300
2026/06/22 1,747 1,747 1,740 1,740 1,100
2026/06/19 1,746 1,746 1,732 1,745 800
2026/06/18 1,743 1,743 1,728 1,741 600
2026/06/17 1,716 1,721 1,708 1,721 1,900
2026/06/16 1,716 1,724 1,712 1,716 800
2026/06/15 1,746 1,747 1,723 1,723 1,300
2026/06/12 1,743 1,744 1,725 1,744 1,000
2026/06/11 1,730 1,743 1,725 1,741 1,100
2026/06/10 1,728 1,730 1,724 1,724 400
2026/06/09 1,744 1,744 1,718 1,718 1,600
2026/06/08 1,701 1,716 1,701 1,712 2,400
2026/06/05 1,708 1,721 1,708 1,721 1,300
2026/06/04 1,710 1,731 1,710 1,728 1,800
2026/06/03 1,711 1,716 1,708 1,716 2,200
2026/06/02 1,736 1,736 1,707 1,711 1,700
2026/06/01 1,746 1,746 1,737 1,737 600
2026/05/29 1,775 1,775 1,745 1,751 1,600
2026/05/28 1,775 1,778 1,762 1,775 5,700
2026/05/27 1,770 1,770 1,752 1,763 700
2026/05/26 1,754 1,778 1,746 1,770 4,300
2026/05/25 1,766 1,773 1,749 1,763 4,400
2026/05/22 1,751 1,758 1,739 1,746 1,600
2026/05/21 1,736 1,751 1,732 1,738 900
2026/05/20 1,740 1,749 1,740 1,740 700
2026/05/19 1,725 1,751 1,725 1,751 2,000
2026/05/18 1,746 1,751 1,736 1,736 2,000
2026/05/15 1,744 1,770 1,743 1,745 2,600
2026/05/14 1,755 1,755 1,746 1,746 1,800
2026/05/13 1,751 1,757 1,751 1,755 500
2026/05/12 1,782 1,784 1,755 1,784 2,800
2026/05/11 1,784 1,785 1,755 1,755 2,700
2026/05/08 1,764 1,770 1,746 1,769 6,600
2026/05/07 1,741 1,764 1,740 1,764 4,400
2026/05/01 1,771 1,777 1,741 1,746 5,800
2026/04/30 1,760 1,811 1,760 1,811 7,000
2026/04/28 1,750 1,765 1,749 1,760 3,300
2026/04/27 1,768 1,780 1,749 1,756 5,600
2026/04/24 1,766 1,775 1,749 1,763 5,400
2026/04/23 1,761 1,774 1,750 1,751 3,700
2026/04/22 1,783 1,783 1,746 1,763 3,400
2026/04/21 1,794 1,794 1,760 1,765 2,500
2026/04/20 1,796 1,800 1,785 1,785 5,100
2026/04/17 1,812 1,812 1,795 1,795 3,600
2026/04/16 1,800 1,809 1,799 1,805 6,000
2026/04/15 1,795 1,798 1,784 1,798 2,100
2026/04/14 1,818 1,818 1,786 1,786 2,400
2026/04/13 1,816 1,816 1,791 1,799 3,400
2026/04/10 1,812 1,816 1,776 1,814 2,300
2026/04/09 1,814 1,818 1,800 1,809 1,300
2026/04/08 1,784 1,814 1,780 1,809 13,300
2026/04/07 1,763 1,777 1,755 1,777 3,400
2026/04/06 1,771 1,775 1,754 1,762 5,300
2026/04/03 1,757 1,769 1,743 1,756 3,300
2026/03/27 1,860 1,895 1,842 1,869 30,800
2026/03/26 1,859 1,865 1,828 1,860 20,200
2026/03/25 1,802 1,899 1,800 1,849 34,200
2026/03/24 1,755 1,803 1,749 1,792 64,800
2026/03/23 1,734 1,734 1,715 1,734 5,600
2026/03/19 1,748 1,750 1,734 1,735 4,800
2026/03/18 1,742 1,754 1,731 1,744 5,200
2026/03/17 1,740 1,761 1,731 1,737 3,400
2026/03/16 1,746 1,746 1,740 1,740 2,200
2026/03/13 1,750 1,765 1,745 1,745 2,000
2026/03/12 1,765 1,765 1,750 1,750 700
2026/03/11 1,765 1,765 1,751 1,751 1,000
2026/03/10 1,751 1,765 1,721 1,740 2,900
2026/03/09 1,715 1,727 1,700 1,711 3,100
2026/03/06 1,755 1,767 1,706 1,740 4,400
2026/03/05 1,728 1,771 1,728 1,771 2,500
2026/03/04 1,734 1,734 1,701 1,720 5,000
2026/03/03 1,789 1,789 1,756 1,756 5,400
2026/03/02 1,786 1,797 1,777 1,780 4,700
2026/02/27 1,796 1,799 1,784 1,786 6,000
2026/02/26 1,783 1,789 1,783 1,786 3,300
2026/02/25 1,789 1,790 1,786 1,788 3,600
2026/02/24 1,792 1,802 1,785 1,789 2,500
2026/02/20 1,806 1,806 1,779 1,787 2,700
2026/02/19 1,797 1,805 1,785 1,805 2,900
2026/02/18 1,790 1,798 1,782 1,788 5,200
2026/02/17 1,785 1,798 1,767 1,797 4,000
2026/02/16 1,780 1,791 1,776 1,776 1,600
2026/02/13 1,793 1,793 1,762 1,780 2,700
2026/02/12 1,777 1,795 1,770 1,777 5,300
2026/02/10 1,795 1,800 1,782 1,782 2,900
2026/02/09 1,805 1,805 1,790 1,792 3,400
2026/02/06 1,793 1,803 1,773 1,773 2,100
2026/02/05 1,800 1,800 1,780 1,787 1,700
2026/02/04 1,795 1,800 1,763 1,800 1,800
2026/02/03 1,785 1,800 1,753 1,794 6,100
2026/02/02 1,799 1,799 1,783 1,785 7,200
2026/01/30 1,749 1,789 1,730 1,789 7,200
2026/01/29 1,761 1,776 1,737 1,768 3,300
2026/01/28 1,782 1,782 1,736 1,760 3,000
2026/01/27 1,742 1,782 1,742 1,756 3,400
2026/01/26 1,769 1,770 1,707 1,742 5,100
2026/01/23 1,805 1,805 1,780 1,780 9,100
2026/01/22 1,737 1,765 1,735 1,765 5,400
2026/01/21 1,716 1,741 1,710 1,736 2,700
2026/01/20 1,747 1,749 1,717 1,718 5,100
2026/01/19 1,730 1,743 1,726 1,740 2,600
2026/01/16 1,752 1,752 1,729 1,729 1,800
2026/01/15 1,720 1,750 1,716 1,750 2,800
2026/01/14 1,727 1,753 1,720 1,720 2,900
2026/01/13 1,749 1,770 1,707 1,731 6,200
2026/01/09 1,710 1,727 1,696 1,706 2,400
2026/01/08 1,710 1,746 1,710 1,710 3,100
2026/01/07 1,695 1,710 1,680 1,710 3,400
2026/01/06 1,682 1,700 1,681 1,697 2,800
2026/01/05 1,698 1,698 1,681 1,681 2,500

このページの先頭へ