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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
