8700 丸八証券(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,528 | 1,528 | 1,480 | 1,497 | 5,400 | 1,497 |
| 2025-04-03 | 1,530 | 1,530 | 1,500 | 1,528 | 5,200 | 1,528 |
| 2025-04-02 | 1,540 | 1,540 | 1,529 | 1,540 | 2,300 | 1,540 |
| 2025-04-01 | 1,596 | 1,596 | 1,512 | 1,541 | 11,100 | 1,541 |
| 2025-03-31 | 1,611 | 1,617 | 1,581 | 1,583 | 3,600 | 1,583 |
| 2025-03-28 | 1,625 | 1,640 | 1,550 | 1,615 | 12,200 | 1,615 |
| 2025-03-27 | 1,730 | 1,735 | 1,710 | 1,710 | 8,700 | 1,710 |
| 2025-03-26 | 1,731 | 1,731 | 1,717 | 1,729 | 3,800 | 1,729 |
| 2025-03-25 | 1,730 | 1,730 | 1,710 | 1,717 | 8,300 | 1,717 |
| 2025-03-24 | 1,725 | 1,725 | 1,713 | 1,718 | 4,200 | 1,718 |
| 2025-03-21 | 1,723 | 1,725 | 1,711 | 1,720 | 5,300 | 1,720 |
| 2025-03-19 | 1,695 | 1,719 | 1,692 | 1,705 | 6,600 | 1,705 |
| 2025-03-18 | 1,671 | 1,690 | 1,671 | 1,685 | 3,000 | 1,685 |
| 2025-03-17 | 1,688 | 1,690 | 1,668 | 1,670 | 6,000 | 1,670 |
| 2025-03-14 | 1,642 | 1,660 | 1,641 | 1,660 | 5,300 | 1,660 |
| 2025-03-13 | 1,665 | 1,665 | 1,641 | 1,643 | 4,900 | 1,643 |
| 2025-03-12 | 1,655 | 1,668 | 1,650 | 1,665 | 1,400 | 1,665 |
| 2025-03-11 | 1,672 | 1,672 | 1,649 | 1,649 | 5,000 | 1,649 |
| 2025-03-10 | 1,694 | 1,697 | 1,682 | 1,682 | 4,800 | 1,682 |
| 2025-03-07 | 1,679 | 1,686 | 1,672 | 1,686 | 2,700 | 1,686 |
| 2025-03-06 | 1,678 | 1,678 | 1,670 | 1,677 | 1,800 | 1,677 |
| 2025-03-05 | 1,676 | 1,677 | 1,660 | 1,674 | 2,200 | 1,674 |
| 2025-03-04 | 1,665 | 1,677 | 1,660 | 1,676 | 2,100 | 1,676 |
| 2025-03-03 | 1,695 | 1,695 | 1,646 | 1,665 | 5,700 | 1,665 |
| 2025-02-28 | 1,636 | 1,650 | 1,629 | 1,630 | 3,300 | 1,630 |
| 2025-02-27 | 1,627 | 1,635 | 1,625 | 1,632 | 1,400 | 1,632 |
| 2025-02-26 | 1,616 | 1,623 | 1,610 | 1,610 | 2,600 | 1,610 |
| 2025-02-25 | 1,612 | 1,616 | 1,612 | 1,616 | 2,400 | 1,616 |
| 2025-02-21 | 1,609 | 1,609 | 1,603 | 1,609 | 1,700 | 1,609 |
| 2025-02-20 | 1,605 | 1,605 | 1,600 | 1,602 | 1,200 | 1,602 |
| 2025-02-19 | 1,605 | 1,609 | 1,591 | 1,605 | 6,200 | 1,605 |
| 2025-02-18 | 1,611 | 1,611 | 1,598 | 1,605 | 4,000 | 1,605 |
| 2025-02-17 | 1,619 | 1,619 | 1,598 | 1,611 | 6,600 | 1,611 |
| 2025-02-14 | 1,610 | 1,618 | 1,598 | 1,618 | 3,400 | 1,618 |
| 2025-02-13 | 1,616 | 1,616 | 1,598 | 1,608 | 5,700 | 1,608 |
| 2025-02-12 | 1,619 | 1,621 | 1,597 | 1,610 | 8,300 | 1,610 |
| 2025-02-10 | 1,619 | 1,626 | 1,598 | 1,617 | 6,200 | 1,617 |
| 2025-02-07 | 1,611 | 1,620 | 1,595 | 1,616 | 5,400 | 1,616 |
| 2025-02-06 | 1,608 | 1,624 | 1,594 | 1,621 | 4,700 | 1,621 |
| 2025-02-05 | 1,616 | 1,616 | 1,595 | 1,608 | 4,500 | 1,608 |
| 2025-02-04 | 1,600 | 1,600 | 1,595 | 1,596 | 1,900 | 1,596 |
| 2025-02-03 | 1,608 | 1,618 | 1,595 | 1,595 | 6,400 | 1,595 |
| 2025-01-31 | 1,644 | 1,645 | 1,600 | 1,605 | 9,300 | 1,605 |
| 2025-01-30 | 1,640 | 1,640 | 1,633 | 1,640 | 1,100 | 1,640 |
| 2025-01-29 | 1,642 | 1,646 | 1,630 | 1,630 | 4,800 | 1,630 |
| 2025-01-28 | 1,644 | 1,644 | 1,631 | 1,636 | 2,200 | 1,636 |
| 2025-01-27 | 1,644 | 1,644 | 1,619 | 1,638 | 4,900 | 1,638 |
| 2025-01-24 | 1,611 | 1,622 | 1,602 | 1,621 | 8,100 | 1,621 |
| 2025-01-23 | 1,596 | 1,612 | 1,590 | 1,611 | 2,900 | 1,611 |
| 2025-01-22 | 1,602 | 1,612 | 1,585 | 1,602 | 3,100 | 1,602 |
| 2025-01-21 | 1,608 | 1,609 | 1,595 | 1,600 | 3,600 | 1,600 |
| 2025-01-20 | 1,618 | 1,619 | 1,597 | 1,600 | 6,300 | 1,600 |
| 2025-01-17 | 1,598 | 1,598 | 1,590 | 1,597 | 3,000 | 1,597 |
| 2025-01-16 | 1,597 | 1,599 | 1,585 | 1,598 | 4,700 | 1,598 |
| 2025-01-15 | 1,585 | 1,593 | 1,580 | 1,590 | 5,600 | 1,590 |
| 2025-01-14 | 1,583 | 1,583 | 1,570 | 1,579 | 7,100 | 1,579 |
| 2025-01-10 | 1,570 | 1,571 | 1,560 | 1,570 | 6,900 | 1,570 |
| 2025-01-09 | 1,549 | 1,568 | 1,527 | 1,560 | 9,100 | 1,560 |
| 2025-01-08 | 1,574 | 1,574 | 1,455 | 1,509 | 42,400 | 1,509 |
| 2025-01-07 | 1,590 | 1,590 | 1,540 | 1,553 | 18,900 | 1,553 |
| 2025-01-06 | 1,595 | 1,595 | 1,506 | 1,567 | 29,400 | 1,567 |
分割・併合履歴 ： [2018-09-26]1株→0.1株