3504 (株)丸八ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-257297487297307,700730
2020-11-2472573072173013,800730
2020-11-207147217147173,900717
2020-11-197107267097256,000725
2020-11-187257257187181,400718
2020-11-177257257177256,900725
2020-11-1671572871272211,800722
2020-11-137127127007077,100707
2020-11-1270571170170612,400706
2020-11-117007057007035,500703
2020-11-107057056996992,600699
2020-11-097027046976982,300698
2020-11-06704704700700300700
2020-11-057047056917052,900705
2020-11-0469870069869913,700699
2020-11-026976976926965,400696
2020-10-306896906836855,900685
2020-10-296866906836904,700690
2020-10-2869469768268911,300689
2020-10-276976976966961,000696
2020-10-266986996976972,000697
2020-10-236917006896983,900698
2020-10-226956956866914,500691
2020-10-216976976936933,200693
2020-10-2070370769369313,700693
2020-10-196987056987022,800702
2020-10-166986996956953,400695
2020-10-157007006997004,400700
2020-10-146927006927004,200700
2020-10-137007006967003,100700
2020-10-126897006897004,900700
2020-10-096956986856895,100689
2020-10-086956976856955,900695
2020-10-076996996926942,500694
2020-10-067037036887004,700700
2020-10-057017156967035,400703
2020-10-0269771069270013,200700
2020-09-306907056906969,700696
2020-09-297007106966995,600699
2020-09-286866966866964,000696
2020-09-256886956776863,200686
2020-09-246836866806864,300686
2020-09-2366569066568010,800680
2020-09-186626666606633,700663
2020-09-176626656576572,400657
2020-09-16662663662663600663
2020-09-156596626556612,500661
2020-09-146576656576592,400659
2020-09-1165566564566321,900663
2020-09-106556556546541,200654
2020-09-096606606566564,200656
2020-09-086606646576577,700657
2020-09-076616646606601,100660
2020-09-046616626616622,000662
2020-09-036686706626646,600664
2020-09-026646666626665,100666
2020-09-016656666646652,300665
2020-08-3166767566166810,700668
2020-08-286756856716715,400671
2020-08-276706786706732,200673
2020-08-266746746706701,100670
2020-08-256806826736732,300673
2020-08-24672678672678700678
2020-08-216806806736732,300673
2020-08-206756776736732,600673
2020-08-196756866726743,300674
2020-08-186706716686682,100668
2020-08-176806826676703,500670
2020-08-146646726626704,700670
2020-08-136556696556597,000659
2020-08-1268668864865370,400653
2020-08-116276366276364,200636
2020-08-076226256206256,100625
2020-08-0662963662662615,000626
2020-08-056186276186201,600620
2020-08-046256266136183,900618
2020-08-036256256146166,200616
2020-07-316366366206203,200620
2020-07-306296306256262,700626
2020-07-296306316306312,900631
2020-07-286426426226297,900629
2020-07-276426446426421,700642
2020-07-226456456416423,100642
2020-07-216456456456451,600645
2020-07-206426426396425,000642
2020-07-17645645642642400642
2020-07-16641643641643700643
2020-07-156546546406412,300641
2020-07-146406506396416,700641
2020-07-136476476446453,000645
2020-07-106506506446445,600644
2020-07-09651653650650900650
2020-07-086526546516541,500654
2020-07-076566636506522,400652
2020-07-066486626486531,000653
2020-07-036486496466499,800649
2020-07-026526556506503,300650
2020-07-01---656-656
2020-06-306526676506561,600656
2020-06-296546596466554,300655
2020-06-266636676486527,100652
2020-06-256516626506625,600662
2020-06-246546556536531,700653
2020-06-236566586556551,100655
2020-06-226606606556591,500659
2020-06-19664664664664500664
2020-06-186676676656651,000665
2020-06-176676676676671,000667
2020-06-166556676496676,600667
2020-06-156496506446443,300644
2020-06-126346496346493,900649
2020-06-116606636576573,700657
2020-06-106616646556644,300664
2020-06-096606646586614,500661
2020-06-086656656586608,100660
2020-06-056686686586653,300665
2020-06-046686686596651,600665
2020-06-036636636556613,400661
2020-06-026626656596592,500659
2020-06-016656666606622,200662
2020-05-296506596466563,200656
2020-05-2864267463465226,800652
2020-05-276336426336405,300640
2020-05-2663463562863117,400631
2020-05-256356366336343,700634
2020-05-226356356326356,400635
2020-05-216356406356391,400639
2020-05-206376416326413,700641
2020-05-196406426316332,600633
2020-05-186366446326322,700632
2020-05-156456456356356,000635
2020-05-146596596456454,000645
2020-05-136526596526522,000652
2020-05-126446536446508,500650
2020-05-116406466366404,500640
2020-05-0863463963463512,900635
2020-05-076406406326343,500634
2020-05-0163864162963027,100630
2020-04-306366406326365,400636
2020-04-286276376276285,000628
2020-04-276326356176277,900627
2020-04-2461263061063010,500630
2020-04-236106226096114,700611
2020-04-226156156076072,500607
2020-04-216156186096114,800611
2020-04-2061161460561411,300614
2020-04-1761961960161414,000614
2020-04-1662562560861655,200616
2020-04-156356356306315,600631
2020-04-146426426366363,900636
2020-04-136426456416415,000641
2020-04-106376426326415,500641
2020-04-096376456376422,900642
2020-04-086396406356385,900638
2020-04-076466756346435,000643
2020-04-066426456406436,000643
2020-04-036506506326432,300643
2020-04-026306476306463,300646
2020-04-016686686336335,100633
2020-03-316656716656711,300671
2020-03-306516516466507,400650
2020-03-2767868366568010,300680
2020-03-266806806606655,500665
2020-03-2570070067067018,500670
2020-03-246586586386569,100656
2020-03-236106376106338,500633
2020-03-1965065061062019,800620
2020-03-186666676306306,800630
2020-03-1760264060264020,800640
2020-03-1664865963564017,800640
2020-03-1362466059463857,900638
2020-03-1272072068169414,400694
2020-03-117177287057261,300726
2020-03-1070072769072710,800727
2020-03-0974574870272527,400725
2020-03-0677077074874914,400749
2020-03-057687757667673,000767
2020-03-047827827627682,500768
2020-03-03789789780780700780
2020-03-0275178374478314,400783
2020-02-2876977974976754,400767
2020-02-2778078176777122,100771
2020-02-267757857757858,700785
2020-02-2579479478078715,100787
2020-02-217957997957972,800797
2020-02-208048047957965,000796
2020-02-197998007967985,600798
2020-02-188048047967997,800799
2020-02-178008017968002,700800
2020-02-148038057978047,400804
2020-02-137968047968005,000800
2020-02-128008007947963,400796
2020-02-107977997977982,100798
2020-02-077987997957972,700797
2020-02-068028027937986,600798
2020-02-0579780379179211,700792
2020-02-047998037967972,300797
2020-02-038048067957975,500797
2020-01-317988047988041,100804
2020-01-308008007967974,600797
2020-01-298008018008002,800800
2020-01-288028027997996,200799
2020-01-278088088018037,300803
2020-01-248138148088086,700808
2020-01-238158158118154,500815
2020-01-22814814813813900813
2020-01-218138138108122,100812
2020-01-208118168118124,700812
2020-01-178168168108124,100812
2020-01-168158158118142,600814
2020-01-158128158108156,800815
2020-01-148138138118122,600812
2020-01-108108158078154,500815
2020-01-098108178068103,700810
2020-01-088178178048119,300811
2020-01-078108138048137,100813
2020-01-068138138028067,500806

分割・併合履歴 : なし