丸八倉庫(9313)の株価時系列情報
丸八倉庫(9313)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 |
|---|---|---|---|---|---|
| 2025/09/18 | 919 | 925 | 915 | 925 | 1,400 |
| 2025/09/17 | 919 | 919 | 918 | 918 | 400 |
| 2025/09/16 | 913 | 919 | 883 | 919 | 2,500 |
| 2025/09/12 | 910 | 920 | 910 | 920 | 500 |
| 2025/09/10 | 910 | 910 | 910 | 910 | 200 |
| 2025/09/09 | 910 | 910 | 910 | 910 | 300 |
| 2025/09/08 | 919 | 919 | 910 | 910 | 1,200 |
| 2025/09/05 | 912 | 918 | 910 | 918 | 2,900 |
| 2025/09/04 | 899 | 929 | 895 | 921 | 4,800 |
| 2025/09/03 | 900 | 900 | 900 | 900 | 600 |
| 2025/09/02 | 897 | 900 | 897 | 900 | 3,400 |
| 2025/09/01 | 895 | 897 | 890 | 897 | 300 |
| 2025/08/26 | 892 | 892 | 892 | 892 | 100 |
| 2025/08/25 | 899 | 899 | 886 | 887 | 1,800 |
| 2025/08/22 | 899 | 904 | 899 | 904 | 2,300 |
| 2025/08/21 | 897 | 900 | 897 | 900 | 1,100 |
| 2025/08/20 | 898 | 898 | 898 | 898 | 400 |
| 2025/08/19 | 899 | 906 | 896 | 898 | 2,700 |
| 2025/08/18 | 891 | 897 | 890 | 897 | 600 |
| 2025/08/15 | 881 | 889 | 881 | 889 | 1,200 |
| 2025/08/14 | 879 | 879 | 879 | 879 | 100 |
| 2025/08/13 | 891 | 891 | 880 | 880 | 400 |
| 2025/08/12 | 886 | 898 | 884 | 891 | 1,300 |
| 2025/08/08 | 865 | 893 | 858 | 891 | 2,000 |
| 2025/08/07 | 863 | 863 | 863 | 863 | 900 |
| 2025/08/06 | 864 | 864 | 854 | 863 | 800 |
| 2025/08/05 | 849 | 849 | 849 | 849 | 100 |
| 2025/08/04 | 858 | 860 | 858 | 860 | 300 |
| 2025/08/01 | 853 | 866 | 850 | 860 | 800 |
| 2025/07/31 | 838 | 852 | 838 | 852 | 500 |
| 2025/07/30 | 841 | 851 | 840 | 840 | 11,900 |
| 2025/07/29 | 837 | 843 | 836 | 843 | 800 |
| 2025/07/28 | 838 | 839 | 837 | 839 | 300 |
| 2025/07/25 | 845 | 845 | 835 | 839 | 300 |
| 2025/07/23 | 850 | 850 | 849 | 850 | 2,600 |
| 2025/07/22 | 863 | 863 | 855 | 855 | 400 |
| 2025/07/18 | 857 | 862 | 857 | 862 | 800 |
| 2025/07/17 | 866 | 866 | 857 | 857 | 700 |
| 2025/07/16 | 867 | 867 | 856 | 860 | 1,900 |
| 2025/07/15 | 865 | 886 | 865 | 870 | 5,200 |
| 2025/07/14 | 870 | 870 | 852 | 869 | 4,200 |
| 2025/07/11 | 853 | 884 | 853 | 877 | 7,300 |
| 2025/07/10 | 843 | 855 | 842 | 854 | 2,300 |
| 2025/07/09 | 827 | 828 | 826 | 828 | 400 |
| 2025/07/08 | 829 | 829 | 815 | 828 | 2,000 |
| 2025/07/04 | 829 | 829 | 829 | 829 | 200 |
| 2025/07/02 | 815 | 823 | 805 | 822 | 2,300 |
| 2025/07/01 | 823 | 823 | 823 | 823 | 300 |
| 2025/06/30 | 823 | 832 | 823 | 823 | 500 |
| 2025/06/27 | 817 | 822 | 817 | 822 | 300 |
| 2025/06/25 | 825 | 825 | 825 | 825 | 100 |
| 2025/06/24 | 813 | 815 | 810 | 810 | 2,300 |
| 2025/06/23 | 840 | 840 | 808 | 808 | 22,000 |
| 2025/06/20 | 833 | 839 | 833 | 839 | 500 |
| 2025/06/19 | 829 | 836 | 829 | 834 | 800 |
| 2025/06/18 | 845 | 845 | 841 | 841 | 300 |
| 2025/06/17 | 850 | 850 | 848 | 848 | 1,300 |
| 2025/06/13 | 856 | 856 | 836 | 836 | 1,300 |
| 2025/06/12 | 855 | 859 | 855 | 859 | 600 |
| 2025/06/11 | 865 | 876 | 846 | 849 | 3,400 |
| 2025/06/10 | 869 | 871 | 869 | 871 | 500 |
| 2025/06/09 | 880 | 880 | 870 | 880 | 400 |
| 2025/06/06 | 866 | 866 | 866 | 866 | 100 |
| 2025/06/05 | 860 | 890 | 860 | 881 | 1,500 |
| 2025/06/03 | 848 | 863 | 848 | 861 | 300 |
| 2025/06/02 | 846 | 846 | 846 | 846 | 200 |
| 2025/05/30 | 860 | 861 | 860 | 861 | 200 |
| 2025/05/29 | 860 | 860 | 860 | 860 | 100 |
| 2025/05/28 | 860 | 860 | 860 | 860 | 100 |
| 2025/05/27 | 855 | 860 | 855 | 860 | 1,200 |
| 2025/05/26 | 877 | 877 | 848 | 848 | 1,300 |
| 2025/05/22 | 874 | 880 | 874 | 880 | 500 |
| 2025/05/21 | 896 | 896 | 881 | 882 | 900 |
| 2025/05/20 | 896 | 896 | 888 | 888 | 1,100 |
| 2025/05/19 | 896 | 896 | 886 | 896 | 2,500 |
| 2025/05/16 | 908 | 908 | 893 | 897 | 700 |
| 2025/05/15 | 847 | 900 | 847 | 900 | 19,000 |
| 2025/05/14 | 840 | 840 | 840 | 840 | 100 |
| 2025/05/13 | 838 | 838 | 828 | 829 | 700 |
| 2025/05/12 | 842 | 842 | 842 | 842 | 100 |
| 2025/05/08 | 827 | 827 | 827 | 827 | 200 |
| 2025/05/07 | 839 | 839 | 824 | 830 | 1,300 |
| 2025/05/02 | 855 | 870 | 835 | 843 | 9,600 |
| 2025/05/01 | 845 | 845 | 845 | 845 | 100 |
| 2025/04/30 | 830 | 830 | 830 | 830 | 100 |
| 2025/04/24 | 830 | 830 | 830 | 830 | 100 |
| 2025/04/23 | 846 | 846 | 831 | 831 | 500 |
| 2025/04/22 | 835 | 835 | 835 | 835 | 300 |
| 2025/04/18 | 830 | 830 | 820 | 820 | 500 |
| 2025/04/17 | 815 | 815 | 815 | 815 | 300 |
| 2025/04/16 | 810 | 810 | 809 | 809 | 200 |
| 2025/04/15 | 818 | 818 | 818 | 818 | 100 |
| 2025/04/11 | 806 | 845 | 806 | 830 | 1,600 |
| 2025/04/10 | 800 | 806 | 800 | 806 | 5,000 |
| 2025/04/09 | 786 | 788 | 786 | 788 | 600 |
| 2025/04/08 | 790 | 857 | 779 | 830 | 4,000 |
| 2025/04/07 | 798 | 798 | 735 | 779 | 14,700 |
| 2025/04/04 | 845 | 845 | 804 | 810 | 2,900 |
| 2025/04/03 | 848 | 848 | 845 | 845 | 1,000 |
| 2025/04/02 | 856 | 856 | 856 | 856 | 200 |
| 2025/04/01 | 862 | 862 | 862 | 862 | 600 |
| 2025/03/31 | 876 | 876 | 869 | 869 | 1,100 |
| 2025/03/28 | 853 | 876 | 853 | 876 | 1,200 |
| 2025/03/27 | 882 | 890 | 875 | 883 | 1,800 |
| 2025/03/26 | 880 | 887 | 880 | 887 | 300 |
| 2025/03/25 | 880 | 889 | 873 | 880 | 1,200 |
| 2025/03/24 | 880 | 880 | 875 | 880 | 400 |
| 2025/03/21 | 863 | 880 | 863 | 880 | 2,700 |
| 2025/03/19 | 887 | 889 | 863 | 868 | 4,200 |
| 2025/03/18 | 873 | 874 | 867 | 874 | 2,100 |
| 2025/03/17 | 853 | 868 | 852 | 862 | 2,200 |
| 2025/03/14 | 818 | 879 | 818 | 863 | 4,700 |
| 2025/03/13 | 814 | 818 | 814 | 818 | 200 |
| 2025/03/12 | 819 | 819 | 818 | 818 | 300 |
| 2025/03/10 | 816 | 819 | 816 | 819 | 300 |
| 2025/03/07 | 810 | 815 | 810 | 815 | 600 |
| 2025/03/06 | 800 | 810 | 800 | 810 | 200 |
| 2025/03/05 | 811 | 812 | 811 | 812 | 600 |
| 2025/03/04 | 810 | 811 | 810 | 811 | 600 |
| 2025/03/03 | 800 | 811 | 800 | 810 | 500 |
| 2025/02/27 | 811 | 811 | 803 | 810 | 1,600 |
| 2025/02/26 | 810 | 811 | 810 | 811 | 200 |
| 2025/02/25 | 812 | 812 | 796 | 811 | 1,400 |
| 2025/02/21 | 794 | 809 | 794 | 809 | 200 |
| 2025/02/20 | 809 | 811 | 809 | 809 | 600 |
| 2025/02/19 | 797 | 805 | 797 | 805 | 300 |
| 2025/02/18 | 805 | 805 | 797 | 797 | 400 |
| 2025/02/17 | 790 | 790 | 790 | 790 | 200 |
| 2025/02/10 | 784 | 790 | 784 | 790 | 1,100 |
| 2025/02/05 | 782 | 782 | 782 | 782 | 100 |
| 2025/02/04 | 782 | 782 | 782 | 782 | 500 |
| 2025/02/03 | 771 | 774 | 771 | 774 | 500 |
| 2025/01/31 | 781 | 781 | 781 | 781 | 100 |
| 2025/01/30 | 781 | 781 | 781 | 781 | 100 |
| 2025/01/29 | 788 | 793 | 782 | 782 | 900 |
| 2025/01/28 | 770 | 781 | 770 | 781 | 2,100 |
| 2025/01/27 | 763 | 780 | 763 | 780 | 1,800 |
| 2025/01/24 | 770 | 775 | 770 | 775 | 200 |
| 2025/01/23 | 772 | 772 | 766 | 771 | 1,200 |
| 2025/01/22 | 778 | 778 | 778 | 778 | 200 |
| 2025/01/21 | 781 | 781 | 777 | 780 | 1,400 |
| 2025/01/20 | 778 | 778 | 778 | 778 | 500 |
| 2025/01/17 | 775 | 778 | 775 | 778 | 800 |
| 2025/01/16 | 774 | 778 | 773 | 778 | 2,100 |
| 2025/01/15 | 775 | 782 | 755 | 782 | 4,300 |
| 2025/01/14 | 800 | 800 | 770 | 775 | 5,900 |
| 2025/01/10 | 803 | 828 | 800 | 800 | 22,100 |
| 2025/01/09 | 797 | 799 | 797 | 797 | 400 |
| 2025/01/08 | 790 | 796 | 790 | 796 | 500 |
| 2025/01/07 | 788 | 796 | 788 | 796 | 1,000 |
| 2025/01/06 | 788 | 788 | 783 | 788 | 800 |
| 2024/12/30 | 782 | 786 | 781 | 784 | 3,600 |
| 2024/12/27 | 780 | 780 | 780 | 780 | 300 |
| 2024/12/26 | 773 | 780 | 773 | 779 | 20,800 |
| 2024/12/25 | 780 | 780 | 771 | 773 | 1,300 |
| 2024/12/24 | 781 | 781 | 779 | 780 | 20,900 |
| 2024/12/23 | 794 | 794 | 776 | 781 | 3,300 |
| 2024/12/20 | 777 | 790 | 776 | 789 | 1,500 |
| 2024/12/19 | 783 | 787 | 771 | 780 | 5,900 |
| 2024/12/18 | 792 | 792 | 784 | 791 | 22,000 |
| 2024/12/17 | 810 | 810 | 800 | 800 | 3,900 |
| 2024/12/16 | 800 | 800 | 800 | 800 | 200 |
| 2024/12/13 | 805 | 805 | 805 | 805 | 100 |
| 2024/12/12 | 800 | 810 | 800 | 805 | 1,900 |
| 2024/12/11 | 797 | 797 | 797 | 797 | 200 |
| 2024/12/10 | 803 | 803 | 796 | 796 | 1,400 |
| 2024/12/09 | 795 | 796 | 795 | 796 | 21,400 |
| 2024/12/06 | 804 | 804 | 792 | 799 | 5,600 |
| 2024/12/05 | 798 | 802 | 793 | 802 | 1,800 |
| 2024/12/04 | 806 | 806 | 795 | 798 | 2,200 |
| 2024/12/03 | 806 | 813 | 805 | 806 | 19,700 |
| 2024/12/02 | 813 | 813 | 802 | 806 | 1,500 |
| 2024/11/29 | 816 | 816 | 814 | 814 | 700 |
| 2024/11/28 | 832 | 832 | 811 | 825 | 3,800 |
| 2024/11/27 | 843 | 854 | 836 | 850 | 3,800 |
| 2024/11/26 | 845 | 848 | 843 | 843 | 3,200 |
| 2024/11/25 | 858 | 860 | 858 | 860 | 200 |
| 2024/11/22 | 855 | 858 | 853 | 858 | 700 |
| 2024/11/21 | 850 | 855 | 841 | 855 | 700 |
| 2024/11/20 | 835 | 850 | 835 | 850 | 2,000 |
| 2024/11/19 | 835 | 836 | 835 | 835 | 1,700 |
| 2024/11/18 | 840 | 840 | 830 | 833 | 1,700 |
| 2024/11/15 | 843 | 843 | 839 | 839 | 1,000 |
| 2024/11/14 | 848 | 852 | 843 | 843 | 1,100 |
| 2024/11/13 | 844 | 848 | 833 | 833 | 1,100 |
| 2024/11/12 | 843 | 847 | 838 | 847 | 4,100 |
| 2024/11/11 | 848 | 848 | 848 | 848 | 200 |
| 2024/11/08 | 854 | 854 | 844 | 848 | 700 |
| 2024/11/07 | 855 | 855 | 854 | 854 | 500 |
| 2024/11/06 | 849 | 849 | 836 | 845 | 1,900 |
| 2024/11/05 | 836 | 845 | 836 | 845 | 700 |
| 2024/11/01 | 835 | 850 | 835 | 836 | 700 |
| 2024/10/30 | 830 | 850 | 828 | 850 | 1,400 |
| 2024/10/29 | 833 | 833 | 830 | 830 | 800 |
| 2024/10/28 | 830 | 838 | 830 | 838 | 900 |
| 2024/10/25 | 838 | 845 | 837 | 837 | 900 |
| 2024/10/23 | 838 | 847 | 838 | 847 | 400 |
| 2024/10/22 | 839 | 841 | 838 | 838 | 300 |
| 2024/10/21 | 835 | 865 | 835 | 843 | 600 |
| 2024/10/18 | 853 | 853 | 850 | 850 | 800 |