3504 (株)丸八ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 848 | 849 | 848 | 848 | 1,800 | 848 |
| 2024-11-20 | 846 | 848 | 845 | 846 | 2,500 | 846 |
| 2024-11-19 | 846 | 849 | 844 | 848 | 5,300 | 848 |
| 2024-11-18 | 847 | 847 | 840 | 847 | 7,800 | 847 |
| 2024-11-15 | 848 | 850 | 848 | 849 | 10,000 | 849 |
| 2024-11-14 | 843 | 858 | 840 | 843 | 16,000 | 843 |
| 2024-11-13 | 854 | 860 | 852 | 860 | 4,500 | 860 |
| 2024-11-12 | 850 | 858 | 849 | 854 | 5,800 | 854 |
| 2024-11-11 | 850 | 855 | 843 | 851 | 6,600 | 851 |
| 2024-11-08 | 854 | 854 | 849 | 849 | 3,000 | 849 |
| 2024-11-07 | 854 | 855 | 850 | 853 | 3,800 | 853 |
| 2024-11-06 | 849 | 853 | 847 | 853 | 1,800 | 853 |
| 2024-11-05 | 848 | 850 | 848 | 850 | 600 | 850 |
| 2024-11-01 | 850 | 851 | 846 | 851 | 5,100 | 851 |
| 2024-10-31 | 853 | 853 | 852 | 852 | 1,300 | 852 |
| 2024-10-30 | 852 | 853 | 852 | 853 | 800 | 853 |
| 2024-10-29 | 846 | 851 | 846 | 851 | 2,500 | 851 |
| 2024-10-28 | 844 | 847 | 844 | 846 | 1,400 | 846 |
| 2024-10-25 | 851 | 851 | 844 | 844 | 2,700 | 844 |
| 2024-10-24 | 846 | 852 | 845 | 851 | 2,900 | 851 |
| 2024-10-23 | 850 | 850 | 848 | 849 | 2,700 | 849 |
| 2024-10-22 | 853 | 854 | 850 | 850 | 600 | 850 |
| 2024-10-21 | 851 | 854 | 851 | 853 | 800 | 853 |
| 2024-10-18 | 851 | 851 | 851 | 851 | 1,200 | 851 |
| 2024-10-17 | 855 | 855 | 847 | 851 | 3,300 | 851 |
| 2024-10-16 | 852 | 854 | 848 | 852 | 8,600 | 852 |
| 2024-10-15 | 854 | 857 | 854 | 855 | 1,600 | 855 |
| 2024-10-11 | 857 | 857 | 853 | 854 | 2,500 | 854 |
| 2024-10-10 | 852 | 854 | 852 | 854 | 800 | 854 |
| 2024-10-09 | 856 | 856 | 851 | 852 | 3,800 | 852 |
| 2024-10-08 | 854 | 855 | 851 | 852 | 13,800 | 852 |
| 2024-10-07 | 861 | 865 | 847 | 857 | 12,300 | 857 |
| 2024-10-04 | 863 | 864 | 856 | 858 | 9,600 | 858 |
| 2024-10-03 | 869 | 869 | 861 | 864 | 1,500 | 864 |
| 2024-10-02 | 864 | 865 | 852 | 865 | 2,500 | 865 |
| 2024-10-01 | 860 | 861 | 860 | 861 | 1,700 | 861 |
| 2024-09-30 | 860 | 860 | 842 | 860 | 3,600 | 860 |
| 2024-09-27 | 864 | 869 | 863 | 863 | 1,900 | 863 |
| 2024-09-26 | 857 | 865 | 857 | 865 | 2,800 | 865 |
| 2024-09-25 | 865 | 865 | 857 | 857 | 800 | 857 |
| 2024-09-24 | 859 | 878 | 857 | 869 | 5,200 | 869 |
| 2024-09-20 | 860 | 869 | 857 | 869 | 5,400 | 869 |
| 2024-09-19 | 856 | 858 | 850 | 858 | 800 | 858 |
| 2024-09-18 | 850 | 854 | 850 | 854 | 3,100 | 854 |
| 2024-09-17 | 857 | 857 | 848 | 848 | 2,000 | 848 |
| 2024-09-13 | 855 | 860 | 852 | 852 | 3,000 | 852 |
| 2024-09-12 | 841 | 850 | 840 | 843 | 3,300 | 843 |
| 2024-09-11 | 847 | 856 | 834 | 834 | 11,100 | 834 |
| 2024-09-10 | 855 | 855 | 851 | 854 | 5,600 | 854 |
| 2024-09-09 | 848 | 848 | 841 | 847 | 10,100 | 847 |
| 2024-09-06 | 860 | 865 | 855 | 858 | 7,000 | 858 |
| 2024-09-05 | 867 | 868 | 860 | 860 | 2,100 | 860 |
| 2024-09-04 | 873 | 873 | 852 | 860 | 8,700 | 860 |
| 2024-09-03 | 882 | 883 | 876 | 878 | 8,500 | 878 |
| 2024-09-02 | 884 | 884 | 879 | 879 | 6,100 | 879 |
| 2024-08-30 | 883 | 884 | 877 | 884 | 6,300 | 884 |
| 2024-08-29 | 875 | 884 | 872 | 882 | 6,200 | 882 |
| 2024-08-28 | 881 | 885 | 876 | 877 | 7,100 | 877 |
| 2024-08-27 | 882 | 892 | 871 | 880 | 8,100 | 880 |
| 2024-08-26 | 883 | 893 | 881 | 882 | 4,100 | 882 |
| 2024-08-23 | 899 | 899 | 886 | 889 | 4,100 | 889 |
| 2024-08-22 | 905 | 905 | 895 | 902 | 3,700 | 902 |
| 2024-08-21 | 905 | 910 | 898 | 905 | 1,600 | 905 |
| 2024-08-20 | 916 | 916 | 905 | 905 | 4,600 | 905 |
| 2024-08-19 | 915 | 915 | 910 | 910 | 5,500 | 910 |
| 2024-08-16 | 915 | 919 | 910 | 912 | 6,500 | 912 |
| 2024-08-15 | 917 | 935 | 913 | 919 | 3,000 | 919 |
| 2024-08-14 | 885 | 924 | 882 | 924 | 6,000 | 924 |
| 2024-08-13 | 882 | 888 | 870 | 888 | 8,500 | 888 |
| 2024-08-09 | 840 | 872 | 840 | 867 | 6,000 | 867 |
| 2024-08-08 | 822 | 838 | 820 | 832 | 4,000 | 832 |
| 2024-08-07 | 818 | 832 | 800 | 822 | 15,600 | 822 |
| 2024-08-06 | 813 | 834 | 813 | 818 | 9,100 | 818 |
| 2024-08-05 | 861 | 861 | 785 | 785 | 56,800 | 785 |
| 2024-08-02 | 911 | 914 | 895 | 900 | 10,000 | 900 |
| 2024-08-01 | 938 | 943 | 924 | 926 | 16,600 | 926 |
| 2024-07-31 | 942 | 942 | 936 | 938 | 3,000 | 938 |
| 2024-07-30 | 940 | 942 | 940 | 942 | 300 | 942 |
| 2024-07-29 | 940 | 946 | 940 | 940 | 5,300 | 940 |
| 2024-07-26 | 936 | 941 | 933 | 940 | 1,700 | 940 |
| 2024-07-25 | 940 | 943 | 932 | 935 | 13,700 | 935 |
| 2024-07-24 | 960 | 960 | 954 | 957 | 4,700 | 957 |
| 2024-07-23 | 960 | 964 | 958 | 960 | 3,300 | 960 |
| 2024-07-22 | 960 | 960 | 958 | 960 | 2,400 | 960 |
| 2024-07-19 | 970 | 970 | 959 | 960 | 8,000 | 960 |
| 2024-07-18 | 967 | 968 | 961 | 967 | 6,600 | 967 |
| 2024-07-17 | 972 | 972 | 967 | 968 | 6,800 | 968 |
| 2024-07-16 | 968 | 971 | 965 | 970 | 3,700 | 970 |
| 2024-07-12 | 968 | 968 | 961 | 968 | 4,500 | 968 |
| 2024-07-11 | 962 | 968 | 962 | 968 | 2,600 | 968 |
| 2024-07-10 | 964 | 964 | 962 | 962 | 2,000 | 962 |
| 2024-07-09 | 962 | 965 | 955 | 964 | 5,400 | 964 |
| 2024-07-08 | 963 | 965 | 961 | 962 | 3,000 | 962 |
| 2024-07-05 | 955 | 962 | 954 | 957 | 10,000 | 957 |
| 2024-07-04 | 956 | 959 | 953 | 959 | 6,400 | 959 |
| 2024-07-03 | 957 | 962 | 954 | 955 | 9,400 | 955 |
| 2024-07-02 | 956 | 957 | 954 | 956 | 2,100 | 956 |
| 2024-07-01 | 953 | 957 | 950 | 956 | 11,200 | 956 |
| 2024-06-28 | 953 | 953 | 950 | 952 | 3,900 | 952 |
| 2024-06-27 | 953 | 954 | 947 | 950 | 4,300 | 950 |
| 2024-06-26 | 946 | 950 | 945 | 945 | 5,600 | 945 |
| 2024-06-25 | 948 | 949 | 944 | 945 | 8,200 | 945 |
| 2024-06-24 | 939 | 946 | 936 | 945 | 10,400 | 945 |
| 2024-06-21 | 935 | 940 | 935 | 939 | 1,100 | 939 |
| 2024-06-20 | 937 | 939 | 936 | 936 | 2,900 | 936 |
| 2024-06-19 | 933 | 941 | 933 | 937 | 1,800 | 937 |
| 2024-06-18 | 937 | 940 | 932 | 933 | 12,100 | 933 |
| 2024-06-17 | 939 | 939 | 935 | 936 | 5,800 | 936 |
| 2024-06-14 | 944 | 945 | 935 | 938 | 5,000 | 938 |
| 2024-06-13 | 945 | 945 | 945 | 945 | 500 | 945 |
| 2024-06-12 | 943 | 945 | 941 | 942 | 1,500 | 942 |
| 2024-06-11 | 946 | 946 | 942 | 946 | 6,300 | 946 |
| 2024-06-10 | 945 | 946 | 943 | 946 | 5,500 | 946 |
| 2024-06-07 | 940 | 942 | 940 | 942 | 1,000 | 942 |
| 2024-06-06 | 939 | 942 | 938 | 941 | 2,900 | 941 |
| 2024-06-05 | 944 | 944 | 933 | 935 | 6,000 | 935 |
| 2024-06-04 | 947 | 947 | 942 | 945 | 1,800 | 945 |
| 2024-06-03 | 947 | 947 | 935 | 937 | 9,800 | 937 |
| 2024-05-31 | 945 | 949 | 941 | 941 | 9,200 | 941 |
| 2024-05-30 | 945 | 949 | 945 | 947 | 800 | 947 |
| 2024-05-29 | 952 | 952 | 945 | 945 | 6,200 | 945 |
| 2024-05-28 | 950 | 953 | 944 | 952 | 3,800 | 952 |
| 2024-05-27 | 951 | 952 | 950 | 951 | 1,900 | 951 |
| 2024-05-24 | 956 | 956 | 946 | 951 | 11,300 | 951 |
| 2024-05-23 | 958 | 967 | 955 | 961 | 8,500 | 961 |
| 2024-05-22 | 957 | 958 | 951 | 951 | 6,600 | 951 |
| 2024-05-21 | 961 | 963 | 956 | 959 | 9,400 | 959 |
| 2024-05-20 | 960 | 962 | 956 | 961 | 7,000 | 961 |
| 2024-05-17 | 963 | 971 | 960 | 963 | 18,000 | 963 |
| 2024-05-16 | 990 | 990 | 971 | 971 | 10,800 | 971 |
| 2024-05-15 | 982 | 999 | 982 | 999 | 7,500 | 999 |
| 2024-05-14 | 998 | 1,000 | 994 | 1,000 | 2,400 | 1,000 |
| 2024-05-13 | 990 | 997 | 990 | 997 | 1,900 | 997 |
| 2024-05-10 | 1,001 | 1,003 | 990 | 994 | 20,600 | 994 |
| 2024-05-09 | 1,001 | 1,001 | 999 | 1,001 | 400 | 1,001 |
| 2024-05-08 | 1,000 | 1,000 | 999 | 1,000 | 1,600 | 1,000 |
| 2024-05-07 | 1,001 | 1,004 | 998 | 1,004 | 4,200 | 1,004 |
| 2024-05-02 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2024-05-01 | 1,002 | 1,011 | 1,002 | 1,008 | 800 | 1,008 |
| 2024-04-30 | 1,005 | 1,017 | 999 | 1,002 | 5,700 | 1,002 |
| 2024-04-26 | 1,003 | 1,010 | 1,002 | 1,004 | 2,500 | 1,004 |
| 2024-04-25 | 1,001 | 1,003 | 999 | 1,003 | 2,800 | 1,003 |
| 2024-04-24 | 1,001 | 1,002 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2024-04-23 | 997 | 1,000 | 997 | 998 | 1,500 | 998 |
| 2024-04-22 | 996 | 1,004 | 996 | 996 | 3,600 | 996 |
| 2024-04-19 | 1,006 | 1,006 | 997 | 1,000 | 9,100 | 1,000 |
| 2024-04-18 | 1,009 | 1,009 | 1,005 | 1,008 | 1,800 | 1,008 |
| 2024-04-17 | 1,006 | 1,010 | 1,004 | 1,010 | 2,400 | 1,010 |
| 2024-04-16 | 1,014 | 1,016 | 1,003 | 1,004 | 7,400 | 1,004 |
| 2024-04-15 | 1,016 | 1,020 | 1,016 | 1,016 | 800 | 1,016 |
| 2024-04-12 | 1,016 | 1,019 | 1,016 | 1,017 | 1,400 | 1,017 |
| 2024-04-11 | 1,018 | 1,025 | 1,014 | 1,014 | 4,800 | 1,014 |
| 2024-04-10 | 1,019 | 1,019 | 1,017 | 1,018 | 1,300 | 1,018 |
| 2024-04-09 | 1,027 | 1,027 | 1,017 | 1,017 | 1,100 | 1,017 |
| 2024-04-08 | 1,013 | 1,015 | 1,013 | 1,013 | 3,500 | 1,013 |
| 2024-04-05 | 1,023 | 1,024 | 1,011 | 1,011 | 5,000 | 1,011 |
| 2024-04-04 | 1,022 | 1,030 | 1,022 | 1,024 | 6,000 | 1,024 |
| 2024-04-03 | 1,031 | 1,031 | 1,023 | 1,023 | 6,400 | 1,023 |
| 2024-04-02 | 1,033 | 1,036 | 1,029 | 1,032 | 1,900 | 1,032 |
| 2024-04-01 | 1,041 | 1,043 | 1,029 | 1,033 | 6,700 | 1,033 |
| 2024-03-29 | 1,031 | 1,041 | 1,026 | 1,036 | 4,900 | 1,036 |
| 2024-03-28 | 1,028 | 1,034 | 1,022 | 1,034 | 3,800 | 1,034 |
| 2024-03-27 | 1,045 | 1,050 | 1,044 | 1,050 | 4,800 | 1,050 |
| 2024-03-26 | 1,045 | 1,045 | 1,035 | 1,044 | 4,800 | 1,044 |
| 2024-03-25 | 1,035 | 1,043 | 1,033 | 1,043 | 5,900 | 1,043 |
| 2024-03-22 | 1,036 | 1,036 | 1,031 | 1,035 | 5,900 | 1,035 |
| 2024-03-21 | 1,019 | 1,034 | 1,019 | 1,033 | 9,000 | 1,033 |
| 2024-03-19 | 1,017 | 1,022 | 1,015 | 1,016 | 3,700 | 1,016 |
| 2024-03-18 | 1,025 | 1,025 | 1,016 | 1,016 | 7,900 | 1,016 |
| 2024-03-15 | 1,018 | 1,026 | 1,014 | 1,026 | 3,400 | 1,026 |
| 2024-03-14 | 1,014 | 1,022 | 1,010 | 1,020 | 4,200 | 1,020 |
| 2024-03-13 | 1,008 | 1,023 | 1,008 | 1,013 | 5,100 | 1,013 |
| 2024-03-12 | 1,010 | 1,010 | 1,007 | 1,010 | 1,800 | 1,010 |
| 2024-03-11 | 1,009 | 1,011 | 1,007 | 1,011 | 6,800 | 1,011 |
| 2024-03-08 | 1,017 | 1,017 | 1,010 | 1,010 | 6,100 | 1,010 |
| 2024-03-07 | 1,020 | 1,027 | 1,013 | 1,015 | 12,100 | 1,015 |
| 2024-03-06 | 1,027 | 1,031 | 1,013 | 1,022 | 12,500 | 1,022 |
| 2024-03-05 | 1,029 | 1,037 | 1,020 | 1,035 | 4,300 | 1,035 |
| 2024-03-04 | 1,035 | 1,038 | 1,030 | 1,031 | 8,500 | 1,031 |
| 2024-03-01 | 1,034 | 1,046 | 1,034 | 1,040 | 7,200 | 1,040 |
| 2024-02-29 | 1,022 | 1,034 | 1,022 | 1,030 | 8,700 | 1,030 |
| 2024-02-28 | 1,020 | 1,022 | 1,019 | 1,022 | 1,200 | 1,022 |
| 2024-02-27 | 1,022 | 1,022 | 1,020 | 1,021 | 2,800 | 1,021 |
| 2024-02-26 | 1,012 | 1,023 | 1,012 | 1,016 | 10,500 | 1,016 |
| 2024-02-22 | 1,012 | 1,012 | 1,007 | 1,009 | 3,400 | 1,009 |
| 2024-02-21 | 1,010 | 1,012 | 1,009 | 1,012 | 2,100 | 1,012 |
| 2024-02-20 | 1,012 | 1,012 | 1,009 | 1,010 | 2,800 | 1,010 |
| 2024-02-19 | 1,007 | 1,012 | 1,007 | 1,012 | 11,000 | 1,012 |
| 2024-02-16 | 1,005 | 1,010 | 1,005 | 1,008 | 5,500 | 1,008 |
| 2024-02-15 | 1,010 | 1,010 | 1,003 | 1,006 | 7,400 | 1,006 |
| 2024-02-14 | 1,010 | 1,013 | 1,003 | 1,003 | 10,900 | 1,003 |
| 2024-02-13 | 1,005 | 1,013 | 1,005 | 1,012 | 7,300 | 1,012 |
| 2024-02-09 | 1,003 | 1,008 | 1,002 | 1,005 | 3,700 | 1,005 |
| 2024-02-08 | 1,016 | 1,016 | 1,001 | 1,003 | 6,500 | 1,003 |
| 2024-02-07 | 1,009 | 1,011 | 1,003 | 1,010 | 3,500 | 1,010 |
| 2024-02-06 | 1,004 | 1,017 | 1,000 | 1,006 | 14,300 | 1,006 |
| 2024-02-05 | 998 | 1,004 | 998 | 1,000 | 31,100 | 1,000 |
| 2024-02-02 | 999 | 1,002 | 988 | 1,002 | 8,700 | 1,002 |
| 2024-02-01 | 1,000 | 1,000 | 994 | 995 | 5,200 | 995 |
| 2024-01-31 | 1,000 | 1,001 | 985 | 1,000 | 4,400 | 1,000 |
| 2024-01-30 | 1,005 | 1,007 | 998 | 1,000 | 16,600 | 1,000 |
| 2024-01-29 | 977 | 993 | 977 | 990 | 8,400 | 990 |
| 2024-01-26 | 973 | 977 | 969 | 977 | 3,700 | 977 |
| 2024-01-25 | 967 | 972 | 963 | 972 | 5,600 | 972 |
| 2024-01-24 | 964 | 966 | 963 | 964 | 1,500 | 964 |
| 2024-01-23 | 965 | 967 | 961 | 962 | 4,500 | 962 |
| 2024-01-22 | 967 | 970 | 958 | 966 | 5,800 | 966 |
| 2024-01-19 | 966 | 968 | 960 | 968 | 4,700 | 968 |
| 2024-01-18 | 959 | 966 | 955 | 966 | 2,000 | 966 |
| 2024-01-17 | 962 | 962 | 950 | 958 | 77,400 | 958 |
| 2024-01-16 | 960 | 967 | 949 | 950 | 48,400 | 950 |
| 2024-01-15 | 967 | 980 | 960 | 960 | 10,200 | 960 |
| 2024-01-12 | 981 | 981 | 965 | 971 | 17,600 | 971 |
| 2024-01-11 | 977 | 982 | 963 | 977 | 10,800 | 977 |
| 2024-01-10 | 973 | 976 | 968 | 976 | 4,500 | 976 |
| 2024-01-09 | 967 | 973 | 964 | 973 | 15,800 | 973 |
| 2024-01-05 | 962 | 965 | 955 | 965 | 2,900 | 965 |
| 2024-01-04 | 953 | 960 | 950 | 960 | 13,400 | 960 |
分割・併合履歴 ： なし
