3504 (株)丸八ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 950 | 952 | 937 | 944 | 8,500 | 944 |
| 2025-11-12 | 949 | 951 | 946 | 948 | 2,900 | 948 |
| 2025-11-11 | 945 | 945 | 943 | 945 | 500 | 945 |
| 2025-11-10 | 939 | 949 | 939 | 949 | 4,600 | 949 |
| 2025-11-07 | 937 | 940 | 937 | 939 | 500 | 939 |
| 2025-11-06 | 938 | 938 | 933 | 937 | 1,800 | 937 |
| 2025-11-05 | 940 | 940 | 917 | 934 | 5,300 | 934 |
| 2025-11-04 | 948 | 948 | 940 | 942 | 4,000 | 942 |
| 2025-10-31 | 942 | 947 | 938 | 947 | 4,200 | 947 |
| 2025-10-30 | 942 | 942 | 941 | 941 | 200 | 941 |
| 2025-10-29 | 941 | 941 | 937 | 940 | 1,600 | 940 |
| 2025-10-28 | 942 | 942 | 940 | 940 | 500 | 940 |
| 2025-10-27 | 937 | 940 | 936 | 940 | 6,600 | 940 |
| 2025-10-24 | 946 | 949 | 931 | 935 | 19,000 | 935 |
| 2025-10-23 | 945 | 948 | 931 | 944 | 5,600 | 944 |
| 2025-10-22 | 935 | 948 | 935 | 943 | 1,000 | 943 |
| 2025-10-21 | 935 | 935 | 934 | 934 | 600 | 934 |
| 2025-10-20 | 932 | 941 | 931 | 931 | 2,100 | 931 |
| 2025-10-17 | 935 | 936 | 928 | 930 | 2,700 | 930 |
| 2025-10-16 | 936 | 942 | 936 | 941 | 5,500 | 941 |
| 2025-10-15 | 930 | 936 | 922 | 936 | 15,200 | 936 |
| 2025-10-14 | 958 | 958 | 919 | 930 | 44,200 | 930 |
| 2025-10-10 | 978 | 978 | 966 | 973 | 2,500 | 973 |
| 2025-10-09 | 984 | 984 | 978 | 978 | 600 | 978 |
| 2025-10-08 | 985 | 988 | 971 | 984 | 4,800 | 984 |
| 2025-10-07 | 994 | 994 | 977 | 992 | 5,300 | 992 |
| 2025-10-06 | 999 | 1,000 | 993 | 994 | 7,300 | 994 |
| 2025-10-03 | 998 | 998 | 991 | 991 | 2,000 | 991 |
| 2025-10-02 | 998 | 998 | 986 | 987 | 1,700 | 987 |
| 2025-10-01 | 996 | 1,000 | 986 | 986 | 11,700 | 986 |
| 2025-09-30 | 999 | 999 | 987 | 996 | 4,500 | 996 |
| 2025-09-29 | 985 | 995 | 985 | 995 | 12,500 | 995 |
| 2025-09-26 | 985 | 985 | 975 | 984 | 3,300 | 984 |
| 2025-09-25 | 979 | 985 | 971 | 980 | 10,500 | 980 |
| 2025-09-24 | 976 | 978 | 967 | 975 | 10,600 | 975 |
| 2025-09-22 | 975 | 975 | 970 | 974 | 10,900 | 974 |
| 2025-09-19 | 965 | 975 | 965 | 966 | 8,800 | 966 |
| 2025-09-18 | 961 | 966 | 961 | 963 | 2,100 | 963 |
| 2025-09-17 | 967 | 984 | 967 | 969 | 3,700 | 969 |
| 2025-09-16 | 954 | 989 | 954 | 972 | 8,100 | 972 |
| 2025-09-12 | 953 | 960 | 953 | 957 | 3,500 | 957 |
| 2025-09-11 | 951 | 951 | 949 | 951 | 1,700 | 951 |
| 2025-09-10 | 949 | 951 | 946 | 951 | 3,300 | 951 |
| 2025-09-09 | 946 | 951 | 944 | 950 | 6,700 | 950 |
| 2025-09-08 | 947 | 947 | 940 | 941 | 6,600 | 941 |
| 2025-09-05 | 937 | 941 | 936 | 941 | 1,300 | 941 |
| 2025-09-04 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2025-09-03 | 927 | 939 | 927 | 939 | 1,200 | 939 |
| 2025-09-02 | 925 | 933 | 922 | 933 | 4,200 | 933 |
| 2025-09-01 | 925 | 926 | 924 | 924 | 5,000 | 924 |
| 2025-08-29 | 923 | 924 | 921 | 924 | 1,700 | 924 |
| 2025-08-28 | 925 | 932 | 922 | 929 | 4,000 | 929 |
| 2025-08-27 | 928 | 930 | 925 | 925 | 5,600 | 925 |
| 2025-08-26 | 941 | 941 | 926 | 927 | 6,600 | 927 |
| 2025-08-25 | 945 | 945 | 930 | 930 | 15,800 | 930 |
| 2025-08-22 | 947 | 947 | 942 | 945 | 1,500 | 945 |
| 2025-08-21 | 946 | 947 | 938 | 945 | 2,600 | 945 |
| 2025-08-20 | 940 | 943 | 940 | 943 | 200 | 943 |
| 2025-08-19 | 946 | 947 | 928 | 940 | 16,200 | 940 |
| 2025-08-18 | 942 | 947 | 942 | 946 | 2,200 | 946 |
| 2025-08-15 | 929 | 932 | 927 | 927 | 8,600 | 927 |
| 2025-08-14 | 932 | 946 | 929 | 938 | 7,100 | 938 |
| 2025-08-13 | 942 | 948 | 933 | 935 | 9,600 | 935 |
| 2025-08-12 | 954 | 955 | 942 | 950 | 5,700 | 950 |
| 2025-08-08 | 960 | 960 | 951 | 954 | 5,500 | 954 |
| 2025-08-07 | 947 | 955 | 947 | 954 | 10,400 | 954 |
| 2025-08-06 | 930 | 947 | 930 | 947 | 1,800 | 947 |
| 2025-08-05 | 921 | 937 | 921 | 937 | 3,800 | 937 |
| 2025-08-04 | 920 | 924 | 916 | 919 | 4,100 | 919 |
| 2025-08-01 | 933 | 935 | 921 | 935 | 2,700 | 935 |
| 2025-07-31 | 935 | 944 | 922 | 935 | 10,000 | 935 |
| 2025-07-30 | 924 | 936 | 924 | 935 | 2,500 | 935 |
| 2025-07-29 | 927 | 929 | 923 | 924 | 800 | 924 |
| 2025-07-28 | 922 | 934 | 914 | 932 | 19,400 | 932 |
| 2025-07-25 | 911 | 921 | 911 | 914 | 10,100 | 914 |
| 2025-07-24 | 900 | 910 | 900 | 906 | 2,100 | 906 |
| 2025-07-23 | 895 | 900 | 895 | 900 | 4,500 | 900 |
| 2025-07-22 | 892 | 896 | 892 | 895 | 3,600 | 895 |
| 2025-07-18 | 886 | 894 | 886 | 891 | 5,500 | 891 |
| 2025-07-17 | 890 | 892 | 887 | 888 | 2,300 | 888 |
| 2025-07-16 | 885 | 888 | 885 | 888 | 1,300 | 888 |
| 2025-07-15 | 887 | 888 | 881 | 884 | 7,800 | 884 |
| 2025-07-14 | 888 | 888 | 882 | 885 | 6,000 | 885 |
| 2025-07-11 | 884 | 887 | 881 | 887 | 5,800 | 887 |
| 2025-07-10 | 883 | 883 | 883 | 883 | 600 | 883 |
| 2025-07-09 | 878 | 883 | 878 | 883 | 1,100 | 883 |
| 2025-07-08 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2025-07-07 | 881 | 883 | 880 | 880 | 1,300 | 880 |
| 2025-07-04 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2025-07-03 | 884 | 884 | 880 | 881 | 2,000 | 881 |
| 2025-07-02 | 878 | 884 | 875 | 884 | 5,800 | 884 |
| 2025-07-01 | 884 | 884 | 882 | 882 | 1,700 | 882 |
| 2025-06-30 | 884 | 884 | 875 | 883 | 1,000 | 883 |
| 2025-06-27 | 879 | 884 | 879 | 882 | 3,900 | 882 |
| 2025-06-26 | 876 | 879 | 876 | 879 | 700 | 879 |
| 2025-06-25 | 878 | 878 | 870 | 874 | 1,400 | 874 |
| 2025-06-24 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2025-06-23 | 877 | 877 | 864 | 865 | 2,500 | 865 |
| 2025-06-20 | 872 | 878 | 872 | 873 | 500 | 873 |
| 2025-06-19 | 875 | 877 | 875 | 876 | 800 | 876 |
| 2025-06-18 | 882 | 883 | 863 | 878 | 4,700 | 878 |
| 2025-06-17 | 882 | 885 | 882 | 883 | 800 | 883 |
| 2025-06-16 | 880 | 880 | 872 | 873 | 1,800 | 873 |
| 2025-06-13 | 878 | 879 | 870 | 879 | 8,600 | 879 |
| 2025-06-12 | 880 | 882 | 875 | 880 | 6,600 | 880 |
| 2025-06-11 | 880 | 881 | 874 | 881 | 3,100 | 881 |
| 2025-06-10 | 880 | 885 | 880 | 884 | 2,700 | 884 |
| 2025-06-09 | 881 | 881 | 877 | 880 | 700 | 880 |
| 2025-06-06 | 878 | 880 | 878 | 880 | 1,600 | 880 |
| 2025-06-05 | 876 | 878 | 876 | 878 | 600 | 878 |
| 2025-06-04 | 877 | 877 | 875 | 876 | 1,400 | 876 |
| 2025-06-03 | 877 | 877 | 877 | 877 | 100 | 877 |
| 2025-06-02 | 876 | 877 | 875 | 875 | 1,300 | 875 |
| 2025-05-30 | 875 | 876 | 874 | 876 | 2,000 | 876 |
| 2025-05-29 | 875 | 880 | 875 | 876 | 2,500 | 876 |
| 2025-05-28 | 871 | 874 | 871 | 874 | 800 | 874 |
| 2025-05-27 | 879 | 879 | 872 | 876 | 2,000 | 876 |
| 2025-05-26 | 871 | 872 | 871 | 871 | 1,500 | 871 |
| 2025-05-23 | 875 | 875 | 870 | 871 | 1,700 | 871 |
| 2025-05-22 | 872 | 875 | 872 | 875 | 2,400 | 875 |
| 2025-05-21 | 874 | 875 | 871 | 871 | 3,600 | 871 |
| 2025-05-20 | 874 | 875 | 872 | 875 | 2,400 | 875 |
| 2025-05-19 | 867 | 871 | 867 | 871 | 2,000 | 871 |
| 2025-05-16 | 880 | 880 | 867 | 870 | 6,200 | 870 |
| 2025-05-15 | 880 | 884 | 879 | 879 | 1,900 | 879 |
| 2025-05-14 | 898 | 900 | 884 | 886 | 4,500 | 886 |
| 2025-05-13 | 891 | 900 | 891 | 893 | 6,400 | 893 |
| 2025-05-12 | 885 | 893 | 882 | 890 | 11,400 | 890 |
| 2025-05-09 | 880 | 884 | 880 | 884 | 600 | 884 |
| 2025-05-08 | 878 | 880 | 876 | 880 | 4,200 | 880 |
| 2025-05-07 | 879 | 879 | 872 | 874 | 5,800 | 874 |
| 2025-05-02 | 866 | 867 | 866 | 867 | 1,300 | 867 |
| 2025-05-01 | 869 | 874 | 860 | 866 | 9,000 | 866 |
| 2025-04-30 | 869 | 869 | 867 | 869 | 5,500 | 869 |
| 2025-04-28 | 862 | 867 | 862 | 867 | 5,500 | 867 |
| 2025-04-25 | 868 | 868 | 863 | 864 | 2,100 | 864 |
| 2025-04-24 | 856 | 862 | 856 | 862 | 1,100 | 862 |
| 2025-04-23 | 849 | 860 | 848 | 856 | 3,300 | 856 |
| 2025-04-22 | 846 | 849 | 845 | 849 | 4,700 | 849 |
| 2025-04-21 | 844 | 845 | 842 | 844 | 2,800 | 844 |
| 2025-04-18 | 840 | 843 | 839 | 843 | 6,200 | 843 |
| 2025-04-17 | 838 | 841 | 838 | 841 | 700 | 841 |
| 2025-04-16 | 847 | 847 | 836 | 836 | 1,100 | 836 |
| 2025-04-15 | 840 | 842 | 840 | 842 | 500 | 842 |
| 2025-04-14 | 837 | 844 | 836 | 836 | 2,800 | 836 |
| 2025-04-11 | 826 | 839 | 826 | 832 | 9,300 | 832 |
| 2025-04-10 | 854 | 855 | 843 | 844 | 8,000 | 844 |
| 2025-04-09 | 838 | 839 | 817 | 821 | 4,800 | 821 |
| 2025-04-08 | 842 | 853 | 833 | 853 | 4,800 | 853 |
| 2025-04-07 | 816 | 823 | 806 | 818 | 24,200 | 818 |
| 2025-04-04 | 860 | 864 | 841 | 845 | 15,600 | 845 |
| 2025-04-03 | 875 | 876 | 870 | 872 | 6,200 | 872 |
| 2025-04-02 | 884 | 887 | 883 | 883 | 600 | 883 |
| 2025-04-01 | 891 | 893 | 885 | 888 | 1,700 | 888 |
| 2025-03-31 | 884 | 885 | 880 | 885 | 4,700 | 885 |
| 2025-03-28 | 885 | 894 | 884 | 886 | 2,800 | 886 |
| 2025-03-27 | 904 | 904 | 894 | 904 | 4,400 | 904 |
| 2025-03-26 | 903 | 905 | 899 | 899 | 4,100 | 899 |
| 2025-03-25 | 900 | 903 | 896 | 899 | 3,800 | 899 |
| 2025-03-24 | 898 | 901 | 892 | 892 | 9,300 | 892 |
| 2025-03-21 | 895 | 901 | 895 | 901 | 2,300 | 901 |
| 2025-03-19 | 893 | 896 | 892 | 894 | 2,600 | 894 |
| 2025-03-18 | 901 | 901 | 890 | 893 | 2,700 | 893 |
| 2025-03-17 | 897 | 900 | 897 | 900 | 2,500 | 900 |
| 2025-03-14 | 892 | 899 | 892 | 897 | 2,800 | 897 |
| 2025-03-13 | 894 | 900 | 894 | 896 | 700 | 896 |
| 2025-03-12 | 886 | 893 | 886 | 893 | 1,700 | 893 |
| 2025-03-11 | 895 | 895 | 886 | 889 | 4,400 | 889 |
| 2025-03-10 | 895 | 898 | 895 | 898 | 1,600 | 898 |
| 2025-03-07 | 897 | 904 | 891 | 891 | 3,000 | 891 |
| 2025-03-06 | 902 | 902 | 896 | 896 | 5,500 | 896 |
| 2025-03-05 | 896 | 899 | 896 | 899 | 600 | 899 |
| 2025-03-04 | 900 | 905 | 895 | 895 | 3,300 | 895 |
| 2025-03-03 | 896 | 907 | 896 | 902 | 10,700 | 902 |
| 2025-02-28 | 896 | 900 | 895 | 898 | 2,800 | 898 |
| 2025-02-27 | 896 | 901 | 894 | 896 | 5,000 | 896 |
| 2025-02-26 | 888 | 895 | 888 | 895 | 2,300 | 895 |
| 2025-02-25 | 898 | 898 | 888 | 890 | 4,700 | 890 |
| 2025-02-21 | 897 | 903 | 897 | 900 | 8,400 | 900 |
| 2025-02-20 | 891 | 899 | 888 | 894 | 2,200 | 894 |
| 2025-02-19 | 882 | 900 | 876 | 895 | 25,800 | 895 |
| 2025-02-18 | 879 | 882 | 879 | 882 | 2,200 | 882 |
| 2025-02-17 | 877 | 880 | 874 | 877 | 3,400 | 877 |
| 2025-02-14 | 871 | 885 | 871 | 877 | 4,700 | 877 |
| 2025-02-13 | 875 | 882 | 870 | 875 | 10,000 | 875 |
| 2025-02-12 | 880 | 880 | 872 | 872 | 8,000 | 872 |
| 2025-02-10 | 873 | 876 | 869 | 872 | 2,600 | 872 |
| 2025-02-07 | 872 | 874 | 866 | 874 | 3,400 | 874 |
| 2025-02-06 | 869 | 869 | 869 | 869 | 4,500 | 869 |
| 2025-02-05 | 862 | 873 | 862 | 869 | 3,700 | 869 |
| 2025-02-04 | 860 | 861 | 855 | 860 | 5,400 | 860 |
| 2025-02-03 | 852 | 859 | 848 | 856 | 11,800 | 856 |
| 2025-01-31 | 850 | 852 | 847 | 848 | 3,000 | 848 |
| 2025-01-30 | 843 | 851 | 843 | 845 | 8,400 | 845 |
| 2025-01-29 | 848 | 851 | 848 | 849 | 2,000 | 849 |
| 2025-01-28 | 849 | 853 | 847 | 847 | 1,600 | 847 |
| 2025-01-27 | 844 | 847 | 843 | 847 | 4,300 | 847 |
| 2025-01-24 | 843 | 844 | 843 | 843 | 600 | 843 |
| 2025-01-23 | 842 | 843 | 841 | 842 | 2,200 | 842 |
| 2025-01-22 | 841 | 842 | 840 | 840 | 1,700 | 840 |
| 2025-01-21 | 839 | 841 | 838 | 841 | 2,800 | 841 |
| 2025-01-20 | 839 | 840 | 838 | 839 | 8,300 | 839 |
| 2025-01-17 | 840 | 841 | 839 | 839 | 1,300 | 839 |
| 2025-01-16 | 841 | 842 | 840 | 840 | 1,000 | 840 |
| 2025-01-15 | 838 | 841 | 837 | 841 | 2,500 | 841 |
| 2025-01-14 | 835 | 838 | 835 | 836 | 3,000 | 836 |
| 2025-01-10 | 835 | 836 | 835 | 836 | 8,400 | 836 |
| 2025-01-09 | 837 | 841 | 837 | 838 | 4,100 | 838 |
| 2025-01-08 | 836 | 838 | 835 | 837 | 7,100 | 837 |
| 2025-01-07 | 838 | 839 | 835 | 836 | 5,400 | 836 |
| 2025-01-06 | 835 | 841 | 835 | 838 | 8,100 | 838 |
分割・併合履歴 ： なし