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
2024-06-219359409359391,100939
2024-06-209379399369362,900936
2024-06-199339419339371,800937
2024-06-1893794093293312,100933
2024-06-179399399359365,800936
2024-06-149449459359385,000938
2024-06-13945945945945500945
2024-06-129439459419421,500942
2024-06-119469469429466,300946
2024-06-109459469439465,500946
2024-06-079409429409421,000942
2024-06-069399429389412,900941
2024-06-059449449339356,000935
2024-06-049479479429451,800945
2024-06-039479479359379,800937
2024-05-319459499419419,200941
2024-05-30945949945947800947
2024-05-299529529459456,200945
2024-05-289509539449523,800952
2024-05-279519529509511,900951
2024-05-2495695694695111,300951
2024-05-239589679559618,500961
2024-05-229579589519516,600951
2024-05-219619639569599,400959
2024-05-209609629569617,000961
2024-05-1796397196096318,000963
2024-05-1699099097197110,800971
2024-05-159829999829997,500999
2024-05-149981,0009941,0002,4001,000
2024-05-139909979909971,900997
2024-05-101,0011,00399099420,600994
2024-05-091,0011,0019991,0014001,001
2024-05-081,0001,0009991,0001,6001,000
2024-05-071,0011,0049981,0044,2001,004
2024-05-021,0061,0061,0061,0061001,006
2024-05-011,0021,0111,0021,0088001,008
2024-04-301,0051,0179991,0025,7001,002
2024-04-261,0031,0101,0021,0042,5001,004
2024-04-251,0011,0039991,0032,8001,003
2024-04-241,0011,0021,0001,0002,0001,000
2024-04-239971,0009979981,500998
2024-04-229961,0049969963,600996
2024-04-191,0061,0069971,0009,1001,000
2024-04-181,0091,0091,0051,0081,8001,008
2024-04-171,0061,0101,0041,0102,4001,010
2024-04-161,0141,0161,0031,0047,4001,004
2024-04-151,0161,0201,0161,0168001,016
2024-04-121,0161,0191,0161,0171,4001,017
2024-04-111,0181,0251,0141,0144,8001,014
2024-04-101,0191,0191,0171,0181,3001,018
2024-04-091,0271,0271,0171,0171,1001,017
2024-04-081,0131,0151,0131,0133,5001,013
2024-04-051,0231,0241,0111,0115,0001,011
2024-04-041,0221,0301,0221,0246,0001,024
2024-04-031,0311,0311,0231,0236,4001,023
2024-04-021,0331,0361,0291,0321,9001,032
2024-04-011,0411,0431,0291,0336,7001,033
2024-03-291,0311,0411,0261,0364,9001,036
2024-03-281,0281,0341,0221,0343,8001,034
2024-03-271,0451,0501,0441,0504,8001,050
2024-03-261,0451,0451,0351,0444,8001,044
2024-03-251,0351,0431,0331,0435,9001,043
2024-03-221,0361,0361,0311,0355,9001,035
2024-03-211,0191,0341,0191,0339,0001,033
2024-03-191,0171,0221,0151,0163,7001,016
2024-03-181,0251,0251,0161,0167,9001,016
2024-03-151,0181,0261,0141,0263,4001,026
2024-03-141,0141,0221,0101,0204,2001,020
2024-03-131,0081,0231,0081,0135,1001,013
2024-03-121,0101,0101,0071,0101,8001,010
2024-03-111,0091,0111,0071,0116,8001,011
2024-03-081,0171,0171,0101,0106,1001,010
2024-03-071,0201,0271,0131,01512,1001,015
2024-03-061,0271,0311,0131,02212,5001,022
2024-03-051,0291,0371,0201,0354,3001,035
2024-03-041,0351,0381,0301,0318,5001,031
2024-03-011,0341,0461,0341,0407,2001,040
2024-02-291,0221,0341,0221,0308,7001,030
2024-02-281,0201,0221,0191,0221,2001,022
2024-02-271,0221,0221,0201,0212,8001,021
2024-02-261,0121,0231,0121,01610,5001,016
2024-02-221,0121,0121,0071,0093,4001,009
2024-02-211,0101,0121,0091,0122,1001,012
2024-02-201,0121,0121,0091,0102,8001,010
2024-02-191,0071,0121,0071,01211,0001,012
2024-02-161,0051,0101,0051,0085,5001,008
2024-02-151,0101,0101,0031,0067,4001,006
2024-02-141,0101,0131,0031,00310,9001,003
2024-02-131,0051,0131,0051,0127,3001,012
2024-02-091,0031,0081,0021,0053,7001,005
2024-02-081,0161,0161,0011,0036,5001,003
2024-02-071,0091,0111,0031,0103,5001,010
2024-02-061,0041,0171,0001,00614,3001,006
2024-02-059981,0049981,00031,1001,000
2024-02-029991,0029881,0028,7001,002
2024-02-011,0001,0009949955,200995
2024-01-311,0001,0019851,0004,4001,000
2024-01-301,0051,0079981,00016,6001,000
2024-01-299779939779908,400990
2024-01-269739779699773,700977
2024-01-259679729639725,600972
2024-01-249649669639641,500964
2024-01-239659679619624,500962
2024-01-229679709589665,800966
2024-01-199669689609684,700968
2024-01-189599669559662,000966
2024-01-1796296295095877,400958
2024-01-1696096794995048,400950
2024-01-1596798096096010,200960
2024-01-1298198196597117,600971
2024-01-1197798296397710,800977
2024-01-109739769689764,500976
2024-01-0996797396497315,800973
2024-01-059629659559652,900965
2024-01-0495396095096013,400960

分割・併合履歴 : なし