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
2021-09-277957997947992,000799
2021-09-247957967917949,900794
2021-09-227907947907942,600794
2021-09-2179379379079010,800790
2021-09-177947967917962,500796
2021-09-167937937907907,300790
2021-09-15793796792796900796
2021-09-147927957917941,700794
2021-09-137937977907904,500790
2021-09-107937957917932,700793
2021-09-097907937887917,400791
2021-09-087927947917943,200794
2021-09-077917957917911,800791
2021-09-067927957907915,000791
2021-09-037847897847862,300786
2021-09-027857867807847,100784
2021-09-017847907807896,100789
2021-08-317907907807856,700785
2021-08-307907957897901,900790
2021-08-277837907797894,000789
2021-08-267868007807803,100780
2021-08-25788789788788800788
2021-08-247907907787856,300785
2021-08-237847907797904,800790
2021-08-207887907807835,000783
2021-08-197887907887881,700788
2021-08-187907927887882,500788
2021-08-177977977917912,300791
2021-08-167947997937972,400797
2021-08-13797797793793800793
2021-08-1280581479880010,200800
2021-08-117927927837902,900790
2021-08-107907927907921,200792
2021-08-067807927807921,900792
2021-08-0579279477577810,800778
2021-08-047947947917911,300791
2021-08-03793793793793100793
2021-08-027927957927922,000792
2021-07-30792796792795600795
2021-07-2979479679379611,700796
2021-07-287937977937962,000796
2021-07-277968047957964,500796
2021-07-268008017967964,800796
2021-07-218008027927952,400795
2021-07-20800800800800600800
2021-07-1980780779580312,400803
2021-07-168128198058063,900806
2021-07-158278278128142,200814
2021-07-148118128118121,100812
2021-07-1381781880981020,900810
2021-07-128118168108153,800815
2021-07-098048138028072,600807
2021-07-088078178068178,100817
2021-07-078128158098122,100812
2021-07-068028198028149,300814
2021-07-057998027948028,700802
2021-07-0279180079079514,100795
2021-07-017907927867865,500786
2021-06-307917927867865,800786
2021-06-2977278777278723,400787
2021-06-2878078077177711,600777
2021-06-257827837807804,200780
2021-06-247807827807827,400782
2021-06-237847857777801,900780
2021-06-227847847807824,100782
2021-06-2178778777377311,400773
2021-06-187997997837876,000787
2021-06-177947977917952,500795
2021-06-167947947877934,600793
2021-06-157897927897921,200792
2021-06-147867967867965,100796
2021-06-117907947867862,600786
2021-06-107857997857868,500786
2021-06-097867867827854,400785
2021-06-087827877827825,700782
2021-06-0778279077878514,300785
2021-06-047857887817857,300785
2021-06-0378578777978313,200783
2021-06-027847897827855,600785
2021-06-017847967827854,000785
2021-05-317867897857852,300785
2021-05-287877877857863,300786
2021-05-2778878878078710,000787
2021-05-267967977857919,600791
2021-05-258008027947963,100796
2021-05-248008017937964,200796
2021-05-217988007968002,700800
2021-05-20798800797800700800
2021-05-197988017988011,300801
2021-05-187997997887992,300799
2021-05-1779579578679211,400792
2021-05-1479880079079517,200795
2021-05-137998077988047,000804
2021-05-128108148008048,800804
2021-05-118108138108124,200812
2021-05-108148148068145,400814
2021-05-078138148138142,000814
2021-05-0681781780381112,700811
2021-04-308068078038062,800806
2021-04-288018058008052,400805
2021-04-278028048018013,700801
2021-04-268028068008012,700801
2021-04-237978037958008,000800
2021-04-2279881079280110,300801
2021-04-218168167987988,700798
2021-04-2081682380881211,200812
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