3504 (株)丸八ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	957	958	948	948	2,500	948
2023-12-28	955	959	954	959	13,700	959
2023-12-27	941	957	941	950	26,200	950
2023-12-26	939	940	939	940	6,200	940
2023-12-25	938	942	938	942	41,100	942
2023-12-22	940	940	932	937	12,300	937
2023-12-21	935	940	935	940	5,900	940
2023-12-20	939	939	934	937	3,400	937
2023-12-19	939	941	932	935	9,100	935
2023-12-18	937	940	932	938	7,700	938
2023-12-15	930	937	930	937	9,300	937
2023-12-14	929	931	928	928	4,400	928
2023-12-13	930	930	929	929	1,200	929
2023-12-12	927	927	927	927	600	927
2023-12-11	930	930	925	929	4,300	929
2023-12-08	920	925	920	922	36,700	922
2023-12-07	928	932	906	918	8,300	918
2023-12-06	922	927	922	925	3,800	925
2023-12-05	920	921	920	920	3,000	920
2023-12-04	919	927	918	919	2,600	919
2023-12-01	919	926	919	919	2,600	919
2023-11-30	920	925	918	921	3,000	921
2023-11-29	926	926	920	920	3,700	920
2023-11-28	921	924	921	923	2,700	923
2023-11-27	917	921	917	920	10,300	920
2023-11-24	915	917	914	915	3,200	915
2023-11-22	913	917	913	915	4,800	915
2023-11-21	918	918	905	916	4,200	916
2023-11-20	918	918	905	916	3,900	916
2023-11-17	920	923	916	918	18,700	918
2023-11-16	921	921	917	921	13,200	921
2023-11-15	921	924	915	921	14,100	921
2023-11-14	924	927	923	923	3,600	923
2023-11-13	929	930	922	926	4,700	926
2023-11-10	917	930	917	930	3,800	930
2023-11-09	929	929	914	920	5,700	920
2023-11-08	924	933	924	929	1,500	929
2023-11-07	928	928	923	924	1,300	924
2023-11-06	921	937	921	922	3,000	922
2023-11-02	920	920	919	919	1,800	919
2023-11-01	922	930	914	917	2,700	917
2023-10-31	913	922	907	922	700	922
2023-10-30	924	934	913	913	900	913
2023-10-27	920	925	920	924	900	924
2023-10-26	921	922	920	920	1,900	920
2023-10-25	924	929	918	922	5,400	922
2023-10-24	930	930	915	924	3,200	924
2023-10-23	936	936	925	936	1,100	936
2023-10-20	930	940	925	940	800	940
2023-10-19	942	942	930	934	2,200	934
2023-10-18	945	945	935	944	1,800	944
2023-10-17	930	946	927	945	1,700	945
2023-10-16	937	941	927	936	3,400	936
2023-10-13	938	938	938	938	300	938
2023-10-12	937	944	931	940	2,900	940
2023-10-11	940	940	930	937	5,700	937
2023-10-10	914	930	910	925	3,000	925
2023-10-06	904	910	904	910	2,900	910
2023-10-05	881	909	881	900	5,000	900
2023-10-04	900	911	881	890	9,600	890
2023-10-03	939	939	911	911	7,500	911
2023-10-02	975	975	941	943	13,200	943
2023-09-29	969	978	955	972	5,600	972
2023-09-28	952	976	952	955	4,500	955
2023-09-27	938	979	930	958	18,800	958
2023-09-26	946	946	932	932	8,700	932
2023-09-25	899	922	899	922	7,200	922
2023-09-22	893	899	891	899	1,300	899
2023-09-21	897	897	895	895	500	895
2023-09-20	906	906	897	897	900	897
2023-09-19	908	910	901	906	2,200	906
2023-09-15	897	905	886	905	5,300	905
2023-09-14	892	893	892	893	2,600	893
2023-09-13	884	886	871	886	4,300	886
2023-09-12	890	898	890	890	1,200	890
2023-09-11	899	899	886	886	3,900	886
2023-09-08	900	900	899	899	1,000	899
2023-09-07	901	913	899	902	1,800	902
2023-09-06	902	910	900	900	2,200	900
2023-09-05	909	910	894	902	8,200	902
2023-09-04	886	905	886	897	17,700	897
2023-09-01	871	880	870	871	6,800	871
2023-08-31	874	878	874	878	1,100	878
2023-08-30	880	880	870	872	1,600	872
2023-08-29	870	880	870	880	600	880
2023-08-28	870	877	870	870	1,500	870
2023-08-25	882	882	856	870	3,100	870
2023-08-24	875	877	874	877	2,500	877
2023-08-23	873	875	870	873	700	873
2023-08-22	865	873	865	873	600	873
2023-08-21	865	865	865	865	700	865
2023-08-18	862	865	861	864	1,800	864
2023-08-17	867	867	861	865	1,700	865
2023-08-16	877	877	864	867	2,700	867
2023-08-15	877	883	877	880	900	880
2023-08-14	880	886	875	876	5,400	876
2023-08-10	853	871	853	871	6,500	871
2023-08-09	860	861	860	860	2,200	860
2023-08-08	849	860	844	860	4,500	860
2023-08-07	880	880	843	864	23,000	864
2023-08-04	839	853	835	853	4,300	853
2023-08-03	822	848	821	845	14,000	845
2023-08-02	823	828	821	828	7,900	828
2023-08-01	824	825	819	822	1,900	822
2023-07-31	818	821	818	821	4,100	821
2023-07-28	823	823	812	820	3,900	820
2023-07-27	820	824	813	820	3,100	820
2023-07-26	814	820	813	820	7,100	820
2023-07-25	814	819	813	815	1,800	815
2023-07-24	811	815	811	815	8,800	815
2023-07-21	813	813	808	809	14,300	809
2023-07-20	812	814	812	812	1,400	812
2023-07-19	812	814	812	812	1,100	812
2023-07-18	814	814	811	811	400	811
2023-07-14	813	814	811	811	3,600	811
2023-07-13	813	814	813	814	800	814
2023-07-12	813	813	813	813	1,600	813
2023-07-11	812	813	811	813	1,200	813
2023-07-10	815	815	811	812	2,300	812
2023-07-07	811	814	811	814	600	814
2023-07-06	812	812	810	811	3,200	811
2023-07-05	814	814	807	811	4,000	811
2023-07-04	812	816	812	813	6,200	813
2023-07-03	812	815	812	812	8,600	812
2023-06-30	815	815	814	815	4,200	815
2023-06-29	814	815	811	811	900	811
2023-06-28	810	815	809	810	3,700	810
2023-06-27	808	810	808	809	600	809
2023-06-26	807	810	807	808	3,600	808
2023-06-23	809	813	809	813	900	813
2023-06-22	812	813	811	813	2,500	813
2023-06-21	813	815	810	811	9,100	811
2023-06-20	811	812	811	812	500	812
2023-06-19	815	817	810	810	4,700	810
2023-06-16	819	819	813	816	3,300	816
2023-06-15	820	822	815	815	3,900	815
2023-06-14	815	821	815	816	1,200	816
2023-06-13	817	817	807	817	10,100	817
2023-06-12	808	816	807	815	8,000	815
2023-06-09	809	810	801	806	9,500	806
2023-06-08	811	811	809	809	2,600	809
2023-06-07	812	814	812	812	15,600	812
2023-06-06	811	812	811	811	11,400	811
2023-06-05	811	812	811	811	44,300	811
2023-06-02	811	812	811	811	6,100	811
2023-06-01	811	812	810	812	24,800	812
2023-05-31	812	812	811	812	3,500	812
2023-05-30	812	814	812	813	5,500	813
2023-05-29	812	812	811	812	22,700	812
2023-05-26	812	812	811	812	22,700	812
2023-05-25	813	816	811	812	15,600	812
2023-05-24	814	816	812	814	8,100	814
2023-05-23	815	815	812	812	10,100	812
2023-05-22	815	819	815	815	8,900	815
2023-05-19	815	816	812	815	8,800	815
2023-05-18	816	817	815	817	5,100	817
2023-05-17	821	821	816	817	7,600	817
2023-05-16	820	832	819	825	37,000	825
2023-05-15	815	826	815	825	30,400	825
2023-05-12	813	815	800	809	21,000	809
2023-05-11	810	814	810	810	2,400	810
2023-05-10	814	815	805	809	2,200	809
2023-05-09	809	811	809	809	2,200	809
2023-05-08	807	809	803	809	7,400	809
2023-05-02	812	815	810	810	2,100	810
2023-05-01	827	827	816	820	1,600	820
2023-04-28	795	825	795	815	16,000	815
2023-04-27	798	798	790	790	6,100	790
2023-04-26	798	799	798	798	1,200	798
2023-04-25	800	800	796	797	3,500	797
2023-04-24	800	802	796	802	1,600	802
2023-04-21	799	799	796	798	600	798
2023-04-20	800	800	795	795	4,700	795
2023-04-19	799	802	798	802	1,200	802
2023-04-18	800	800	795	799	2,200	799
2023-04-17	800	804	794	800	2,800	800
2023-04-14	790	800	790	800	3,700	800
2023-04-13	798	798	789	790	1,700	790
2023-04-12	807	808	786	794	2,400	794
2023-04-11	803	803	783	794	4,600	794
2023-04-10	791	805	791	802	3,400	802
2023-04-07	790	797	785	785	1,500	785
2023-04-06	787	787	786	786	200	786
2023-04-05	794	794	792	793	1,600	793
2023-04-04	794	801	791	795	5,900	795
2023-04-03	781	790	781	786	3,600	786
2023-03-31	779	779	778	779	1,900	779
2023-03-30	779	786	775	778	3,000	778
2023-03-29	794	796	791	796	2,900	796
2023-03-28	801	801	790	791	4,600	791
2023-03-27	792	800	792	798	2,600	798
2023-03-24	795	795	792	792	1,900	792
2023-03-23	792	800	785	795	22,700	795
2023-03-22	799	799	790	794	1,200	794
2023-03-20	798	807	785	786	31,900	786
2023-03-17	791	795	789	795	4,100	795
2023-03-16	798	798	783	789	17,900	789
2023-03-15	805	806	803	803	3,000	803
2023-03-14	809	809	790	800	21,600	800
2023-03-13	817	817	801	809	5,500	809
2023-03-10	818	829	817	821	4,400	821
2023-03-09	816	821	816	821	11,300	821
2023-03-08	820	821	811	813	3,800	813
2023-03-07	807	820	805	819	6,900	819
2023-03-06	801	807	800	807	5,200	807
2023-03-03	803	811	803	803	3,800	803
2023-03-02	820	820	800	800	10,300	800
2023-03-01	836	836	820	821	13,000	821
2023-02-28	828	835	822	830	18,000	830
2023-02-27	789	836	786	820	37,700	820
2023-02-24	770	781	769	781	10,600	781
2023-02-22	772	772	769	770	6,000	770
2023-02-21	770	770	769	770	6,300	770
2023-02-20	770	770	767	768	10,000	768
2023-02-17	770	775	770	775	3,700	775
2023-02-16	770	774	769	774	3,100	774
2023-02-15	770	771	766	766	6,100	766
2023-02-14	770	770	768	768	1,800	768
2023-02-13	770	770	764	770	5,100	770
2023-02-10	767	767	767	767	800	767
2023-02-09	768	769	765	769	1,500	769
2023-02-08	766	768	764	768	3,800	768
2023-02-07	767	769	764	764	500	764
2023-02-06	760	769	760	765	5,500	765
2023-02-03	766	766	763	763	1,000	763
2023-02-02	763	766	760	764	4,200	764
2023-02-01	773	773	762	770	6,700	770
2023-01-31	764	774	763	774	4,500	774
2023-01-30	768	768	761	764	3,000	764
2023-01-27	769	776	765	768	4,200	768
2023-01-26	763	768	761	762	5,400	762
2023-01-25	760	763	760	763	1,600	763
2023-01-24	760	764	760	764	2,900	764
2023-01-23	759	760	759	760	4,100	760
2023-01-20	751	759	750	759	3,600	759
2023-01-19	753	756	751	751	4,200	751
2023-01-18	755	755	750	750	1,100	750
2023-01-17	754	755	754	754	1,700	754
2023-01-16	752	754	749	754	2,000	754
2023-01-13	752	752	748	748	1,600	748
2023-01-12	751	753	748	753	2,900	753
2023-01-11	754	754	754	754	100	754
2023-01-10	747	754	747	754	5,500	754
2023-01-06	747	754	747	748	2,900	748
2023-01-05	745	751	745	751	4,800	751
2023-01-04	743	745	742	744	7,500	744

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3504 (株)丸八ホールディングス の時系列データ [2023年度]

3504 (株)丸八ホールディングスの時系列データ [2023年度]