9313 丸八倉庫(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 729 | 739 | 729 | 739 | 1,100 | 739 |
| 2024-05-01 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2024-04-30 | 732 | 732 | 729 | 731 | 800 | 731 |
| 2024-04-26 | 759 | 768 | 714 | 728 | 14,100 | 728 |
| 2024-04-25 | 750 | 759 | 750 | 759 | 300 | 759 |
| 2024-04-24 | 743 | 759 | 742 | 759 | 2,600 | 759 |
| 2024-04-23 | 749 | 755 | 743 | 743 | 1,600 | 743 |
| 2024-04-22 | 750 | 753 | 744 | 751 | 3,600 | 751 |
| 2024-04-19 | 765 | 767 | 749 | 750 | 3,400 | 750 |
| 2024-04-18 | 769 | 772 | 759 | 765 | 2,500 | 765 |
| 2024-04-17 | 776 | 776 | 769 | 770 | 3,700 | 770 |
| 2024-04-16 | 783 | 783 | 761 | 769 | 1,100 | 769 |
| 2024-04-15 | 777 | 785 | 777 | 785 | 300 | 785 |
| 2024-04-12 | 774 | 789 | 774 | 777 | 2,600 | 777 |
| 2024-04-11 | 778 | 785 | 778 | 785 | 2,000 | 785 |
| 2024-04-10 | 789 | 793 | 789 | 793 | 14,500 | 793 |
| 2024-04-09 | 814 | 814 | 788 | 795 | 6,400 | 795 |
| 2024-04-08 | 819 | 831 | 803 | 814 | 12,400 | 814 |
| 2024-04-05 | 809 | 810 | 791 | 810 | 2,600 | 810 |
| 2024-04-04 | 813 | 820 | 782 | 799 | 11,600 | 799 |
| 2024-04-03 | 805 | 810 | 801 | 810 | 1,600 | 810 |
| 2024-04-02 | 806 | 808 | 806 | 808 | 800 | 808 |
| 2024-04-01 | 806 | 806 | 792 | 806 | 500 | 806 |
| 2024-03-29 | 804 | 804 | 791 | 804 | 2,100 | 804 |
| 2024-03-28 | 799 | 802 | 798 | 800 | 2,500 | 800 |
| 2024-03-27 | 799 | 800 | 798 | 799 | 1,200 | 799 |
| 2024-03-26 | 800 | 800 | 790 | 800 | 1,600 | 800 |
| 2024-03-25 | 799 | 800 | 799 | 800 | 300 | 800 |
| 2024-03-22 | 800 | 800 | 799 | 799 | 600 | 799 |
| 2024-03-21 | 794 | 795 | 790 | 795 | 1,100 | 795 |
| 2024-03-19 | 794 | 794 | 794 | 794 | 2,200 | 794 |
| 2024-03-18 | 791 | 792 | 788 | 788 | 1,500 | 788 |
| 2024-03-15 | 784 | 789 | 784 | 787 | 400 | 787 |
| 2024-03-14 | - | - | - | 783 | - | 783 |
| 2024-03-13 | 776 | 783 | 776 | 783 | 200 | 783 |
| 2024-03-12 | 792 | 792 | 775 | 775 | 600 | 775 |
| 2024-03-11 | 793 | 793 | 792 | 792 | 300 | 792 |
| 2024-03-08 | 780 | 780 | 780 | 780 | 1,600 | 780 |
| 2024-03-07 | 772 | 772 | 768 | 768 | 600 | 768 |
| 2024-03-06 | 767 | 780 | 767 | 780 | 700 | 780 |
| 2024-03-05 | 775 | 775 | 758 | 775 | 600 | 775 |
| 2024-03-04 | 774 | 775 | 774 | 775 | 300 | 775 |
| 2024-03-01 | 759 | 759 | 759 | 759 | 200 | 759 |
| 2024-02-29 | 754 | 754 | 753 | 753 | 200 | 753 |
| 2024-02-28 | 760 | 773 | 752 | 752 | 1,200 | 752 |
| 2024-02-27 | 755 | 760 | 750 | 760 | 400 | 760 |
| 2024-02-26 | 750 | 761 | 750 | 761 | 500 | 761 |
| 2024-02-22 | 750 | 751 | 750 | 750 | 1,100 | 750 |
| 2024-02-21 | 748 | 748 | 748 | 748 | 400 | 748 |
| 2024-02-20 | 737 | 742 | 737 | 742 | 1,600 | 742 |
| 2024-02-19 | 759 | 772 | 711 | 729 | 5,900 | 729 |
| 2024-02-16 | 757 | 759 | 757 | 759 | 1,400 | 759 |
| 2024-02-15 | 774 | 774 | 770 | 770 | 200 | 770 |
| 2024-02-14 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2024-02-13 | - | - | - | 788 | - | 788 |
| 2024-02-09 | 773 | 788 | 773 | 788 | 200 | 788 |
| 2024-02-08 | 788 | 788 | 767 | 788 | 2,500 | 788 |
| 2024-02-07 | 770 | 775 | 769 | 775 | 1,600 | 775 |
| 2024-02-06 | 774 | 774 | 771 | 771 | 900 | 771 |
| 2024-02-05 | 753 | 774 | 753 | 774 | 500 | 774 |
| 2024-02-02 | 768 | 768 | 753 | 753 | 500 | 753 |
| 2024-02-01 | 758 | 770 | 758 | 770 | 200 | 770 |
| 2024-01-31 | 774 | 774 | 774 | 774 | 200 | 774 |
| 2024-01-30 | - | - | - | 770 | - | 770 |
| 2024-01-29 | 751 | 770 | 751 | 770 | 600 | 770 |
| 2024-01-26 | 744 | 766 | 737 | 766 | 1,800 | 766 |
| 2024-01-25 | 748 | 748 | 744 | 744 | 700 | 744 |
| 2024-01-24 | 747 | 747 | 747 | 747 | 500 | 747 |
| 2024-01-23 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2024-01-22 | 737 | 750 | 737 | 750 | 2,300 | 750 |
| 2024-01-19 | 737 | 739 | 737 | 739 | 800 | 739 |
| 2024-01-18 | 740 | 750 | 735 | 737 | 2,500 | 737 |
| 2024-01-17 | 736 | 742 | 734 | 734 | 1,400 | 734 |
| 2024-01-16 | 731 | 740 | 731 | 740 | 3,100 | 740 |
| 2024-01-15 | 719 | 731 | 716 | 731 | 5,700 | 731 |
| 2024-01-12 | 712 | 720 | 708 | 719 | 2,200 | 719 |
| 2024-01-11 | 707 | 720 | 707 | 720 | 2,600 | 720 |
| 2024-01-10 | - | - | - | 712 | - | 712 |
| 2024-01-09 | 712 | 712 | 706 | 712 | 1,100 | 712 |
| 2024-01-05 | 707 | 710 | 705 | 710 | 6,600 | 710 |
| 2024-01-04 | 688 | 700 | 688 | 700 | 900 | 700 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
