3504 (株)丸八ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1980781080781012,600810
2021-04-1680881680681010,700810
2021-04-158188198078088,800808
2021-04-148258258218212,100821
2021-04-138208388208255,000825
2021-04-128128158008159,400815
2021-04-098128178048127,100812
2021-04-088258258088208,000820
2021-04-078288288248255,000825
2021-04-068358358298297,700829
2021-04-0585085082183110,300831
2021-04-028438458418436,500843
2021-04-018408528408439,300843
2021-03-318398458218454,800845
2021-03-3084084581084111,600841
2021-03-2984986084486014,100860
2021-03-268508598408485,300848
2021-03-258398488358487,000848
2021-03-2483483682383510,400835
2021-03-2384084783483413,300834
2021-03-2284685583083822,100838
2021-03-198478478448454,300845
2021-03-1885986584484710,100847
2021-03-1784585983284710,100847
2021-03-1684284784084411,700844
2021-03-1584184283084215,200842
2021-03-128198408198407,500840
2021-03-118208288198196,100819
2021-03-108258258188186,700818
2021-03-098158268158186,700818
2021-03-088188288158156,100815
2021-03-058138198058104,700810
2021-03-048138178138134,800813
2021-03-038148188128182,800818
2021-03-028118148118142,000814
2021-03-018048188048148,500814
2021-02-2679880579080311,200803
2021-02-2580880979080532,100805
2021-02-2481082580580712,900807
2021-02-228048208038056,300805
2021-02-198108138048046,500804
2021-02-188118118058057,900805
2021-02-1782082980581014,900810
2021-02-168058088058055,800805
2021-02-158068078018044,700804
2021-02-1280281579680113,200801
2021-02-108048218008009,000800
2021-02-098008077998046,900804
2021-02-087988087987998,600799
2021-02-0580282079780522,800805
2021-02-047807907797823,700782
2021-02-037907927897902,200790
2021-02-0276877976077930,100779
2021-02-017757757657654,300765
2021-01-297857857717741,900774
2021-01-287817827667667,100766
2021-01-277898007827955,500795
2021-01-267927927667843,500784
2021-01-257967967887927,500792
2021-01-228008007917977,500797
2021-01-217887997877996,400799
2021-01-207907907807894,600789
2021-01-197777857717858,600785
2021-01-187787787687747,900774
2021-01-157717807567679,200767
2021-01-147707727607654,000765
2021-01-137647687607655,800765
2021-01-127567627567606,600760
2021-01-087527547507543,100754
2021-01-077447557447453,500745
2021-01-067427627427462,500746
2021-01-057587587417414,500741
2021-01-0476676674875410,100754

分割・併合履歴 : なし