3504 (株)丸八ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 772 | 773 | 771 | 771 | 1,800 | 771 |
| 2022-06-23 | 770 | 771 | 769 | 771 | 2,400 | 771 |
| 2022-06-22 | 767 | 770 | 767 | 770 | 8,600 | 770 |
| 2022-06-21 | 762 | 767 | 761 | 765 | 7,600 | 765 |
| 2022-06-20 | 760 | 764 | 756 | 764 | 7,200 | 764 |
| 2022-06-17 | 758 | 761 | 757 | 757 | 1,700 | 757 |
| 2022-06-16 | 758 | 761 | 758 | 761 | 1,000 | 761 |
| 2022-06-15 | 757 | 764 | 757 | 757 | 4,100 | 757 |
| 2022-06-14 | 760 | 760 | 752 | 755 | 7,100 | 755 |
| 2022-06-13 | 770 | 770 | 755 | 759 | 38,200 | 759 |
| 2022-06-10 | 771 | 771 | 770 | 770 | 1,000 | 770 |
| 2022-06-09 | 771 | 777 | 770 | 777 | 4,400 | 777 |
| 2022-06-08 | 768 | 771 | 768 | 771 | 3,900 | 771 |
| 2022-06-07 | 765 | 768 | 763 | 768 | 11,800 | 768 |
| 2022-06-06 | 768 | 768 | 764 | 765 | 5,900 | 765 |
| 2022-06-03 | 767 | 770 | 766 | 770 | 2,600 | 770 |
| 2022-06-02 | 771 | 771 | 766 | 767 | 5,800 | 767 |
| 2022-06-01 | 766 | 772 | 765 | 768 | 2,000 | 768 |
| 2022-05-31 | 770 | 770 | 762 | 769 | 4,600 | 769 |
| 2022-05-30 | 764 | 770 | 764 | 770 | 4,300 | 770 |
| 2022-05-27 | 763 | 763 | 763 | 763 | 400 | 763 |
| 2022-05-26 | 767 | 767 | 762 | 763 | 1,600 | 763 |
| 2022-05-25 | 772 | 772 | 761 | 762 | 9,000 | 762 |
| 2022-05-24 | 769 | 772 | 769 | 772 | 800 | 772 |
| 2022-05-23 | 767 | 769 | 767 | 769 | 2,000 | 769 |
| 2022-05-20 | 772 | 772 | 764 | 764 | 13,200 | 764 |
| 2022-05-19 | 772 | 774 | 772 | 774 | 2,000 | 774 |
| 2022-05-18 | 771 | 784 | 771 | 783 | 3,300 | 783 |
| 2022-05-17 | 780 | 780 | 770 | 771 | 5,000 | 771 |
| 2022-05-16 | 772 | 788 | 770 | 774 | 3,700 | 774 |
| 2022-05-13 | 765 | 782 | 765 | 770 | 4,600 | 770 |
| 2022-05-12 | 779 | 781 | 767 | 778 | 8,000 | 778 |
| 2022-05-11 | 775 | 779 | 775 | 779 | 500 | 779 |
| 2022-05-10 | 776 | 778 | 773 | 774 | 4,900 | 774 |
| 2022-05-09 | 781 | 785 | 773 | 777 | 3,400 | 777 |
| 2022-05-06 | 781 | 783 | 779 | 779 | 3,100 | 779 |
| 2022-05-02 | 777 | 777 | 775 | 777 | 6,400 | 777 |
| 2022-04-28 | 774 | 774 | 774 | 774 | 500 | 774 |
| 2022-04-27 | 776 | 778 | 770 | 773 | 4,200 | 773 |
| 2022-04-26 | 775 | 778 | 775 | 778 | 400 | 778 |
| 2022-04-25 | 774 | 779 | 773 | 779 | 600 | 779 |
| 2022-04-22 | 771 | 782 | 771 | 782 | 3,100 | 782 |
| 2022-04-21 | 782 | 782 | 782 | 782 | 300 | 782 |
| 2022-04-20 | 780 | 782 | 779 | 780 | 4,800 | 780 |
| 2022-04-19 | 780 | 780 | 775 | 778 | 1,300 | 778 |
| 2022-04-18 | 779 | 780 | 771 | 779 | 2,600 | 779 |
| 2022-04-15 | 780 | 780 | 775 | 779 | 2,400 | 779 |
| 2022-04-14 | 778 | 783 | 774 | 781 | 2,200 | 781 |
| 2022-04-13 | 774 | 784 | 774 | 778 | 3,700 | 778 |
| 2022-04-12 | 781 | 781 | 778 | 778 | 1,600 | 778 |
| 2022-04-11 | 783 | 783 | 780 | 780 | 500 | 780 |
| 2022-04-08 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2022-04-07 | 785 | 785 | 780 | 780 | 2,000 | 780 |
| 2022-04-06 | 795 | 795 | 782 | 785 | 2,800 | 785 |
| 2022-04-05 | 777 | 782 | 777 | 780 | 2,900 | 780 |
| 2022-04-04 | 782 | 782 | 774 | 780 | 2,300 | 780 |
| 2022-04-01 | 779 | 783 | 779 | 783 | 500 | 783 |
| 2022-03-31 | - | - | - | 786 | - | 786 |
| 2022-03-30 | 781 | 786 | 780 | 786 | 7,700 | 786 |
| 2022-03-29 | 799 | 802 | 797 | 802 | 2,000 | 802 |
| 2022-03-28 | 800 | 800 | 795 | 797 | 7,200 | 797 |
| 2022-03-25 | 798 | 801 | 793 | 795 | 4,500 | 795 |
| 2022-03-24 | 793 | 795 | 791 | 795 | 4,500 | 795 |
| 2022-03-23 | 791 | 799 | 791 | 799 | 3,900 | 799 |
| 2022-03-22 | 800 | 800 | 793 | 794 | 1,900 | 794 |
| 2022-03-18 | 788 | 801 | 788 | 800 | 2,200 | 800 |
| 2022-03-17 | 789 | 790 | 788 | 788 | 4,200 | 788 |
| 2022-03-16 | 795 | 795 | 789 | 789 | 1,000 | 789 |
| 2022-03-15 | 792 | 794 | 792 | 794 | 2,700 | 794 |
| 2022-03-14 | 791 | 792 | 781 | 792 | 7,200 | 792 |
| 2022-03-11 | 780 | 784 | 776 | 776 | 4,700 | 776 |
| 2022-03-10 | 782 | 782 | 768 | 776 | 3,100 | 776 |
| 2022-03-09 | 774 | 776 | 755 | 755 | 8,000 | 755 |
| 2022-03-08 | 775 | 795 | 768 | 773 | 6,400 | 773 |
| 2022-03-07 | 785 | 805 | 778 | 778 | 5,300 | 778 |
| 2022-03-04 | 793 | 793 | 787 | 788 | 6,300 | 788 |
| 2022-03-03 | 796 | 796 | 796 | 796 | 6,300 | 796 |
| 2022-03-02 | 798 | 800 | 791 | 792 | 1,900 | 792 |
| 2022-03-01 | 790 | 810 | 790 | 800 | 2,500 | 800 |
| 2022-02-28 | 788 | 796 | 786 | 790 | 6,500 | 790 |
| 2022-02-25 | 788 | 796 | 783 | 796 | 6,200 | 796 |
| 2022-02-24 | 798 | 800 | 788 | 788 | 6,800 | 788 |
| 2022-02-22 | 795 | 801 | 794 | 800 | 1,100 | 800 |
| 2022-02-21 | 793 | 802 | 791 | 801 | 1,000 | 801 |
| 2022-02-18 | 797 | 802 | 795 | 795 | 3,800 | 795 |
| 2022-02-17 | 800 | 800 | 798 | 798 | 2,200 | 798 |
| 2022-02-16 | 800 | 801 | 798 | 800 | 4,300 | 800 |
| 2022-02-15 | 801 | 808 | 800 | 800 | 5,000 | 800 |
| 2022-02-14 | 805 | 808 | 795 | 807 | 5,000 | 807 |
| 2022-02-10 | 792 | 800 | 788 | 800 | 10,200 | 800 |
| 2022-02-09 | 783 | 789 | 777 | 788 | 2,300 | 788 |
| 2022-02-08 | 775 | 794 | 775 | 791 | 4,400 | 791 |
| 2022-02-07 | 766 | 775 | 766 | 775 | 12,700 | 775 |
| 2022-02-04 | 763 | 766 | 762 | 766 | 1,500 | 766 |
| 2022-02-03 | 766 | 766 | 763 | 763 | 1,200 | 763 |
| 2022-02-02 | 762 | 763 | 761 | 762 | 1,100 | 762 |
| 2022-02-01 | 758 | 764 | 757 | 764 | 500 | 764 |
| 2022-01-31 | 758 | 763 | 757 | 757 | 1,300 | 757 |
| 2022-01-28 | 755 | 764 | 755 | 757 | 3,100 | 757 |
| 2022-01-27 | 759 | 760 | 750 | 760 | 10,600 | 760 |
| 2022-01-26 | 757 | 765 | 757 | 763 | 4,400 | 763 |
| 2022-01-25 | 759 | 763 | 757 | 757 | 4,200 | 757 |
| 2022-01-24 | 760 | 765 | 760 | 765 | 3,000 | 765 |
| 2022-01-21 | 760 | 765 | 757 | 760 | 4,600 | 760 |
| 2022-01-20 | 757 | 766 | 757 | 766 | 4,800 | 766 |
| 2022-01-19 | 767 | 767 | 757 | 757 | 5,300 | 757 |
| 2022-01-18 | 761 | 767 | 761 | 767 | 5,800 | 767 |
| 2022-01-17 | 765 | 765 | 760 | 760 | 7,500 | 760 |
| 2022-01-14 | 770 | 770 | 763 | 763 | 2,500 | 763 |
| 2022-01-13 | 775 | 775 | 772 | 772 | 2,000 | 772 |
| 2022-01-12 | 773 | 778 | 772 | 772 | 2,900 | 772 |
| 2022-01-11 | 770 | 774 | 770 | 774 | 3,300 | 774 |
| 2022-01-07 | 771 | 773 | 768 | 769 | 1,400 | 769 |
| 2022-01-06 | 769 | 774 | 767 | 768 | 6,000 | 768 |
| 2022-01-05 | 769 | 770 | 767 | 768 | 3,800 | 768 |
| 2022-01-04 | 769 | 769 | 765 | 766 | 4,700 | 766 |
分割・併合履歴 ： なし
