1. HOME >
  2. 株価時系列 >
  3. 8700 >
  4. 2023年

8700 丸八証券(株) 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
2023-12-291,3401,3611,3401,3603,3001,360
2023-12-281,3361,3451,3301,34019,9001,340
2023-12-271,3561,3781,3501,3661,0001,366
2023-12-261,3731,3731,3491,3566001,356
2023-12-251,3531,3611,3411,3602,7001,360
2023-12-221,3441,3491,3341,3492,2001,349
2023-12-211,3351,3501,3351,3481,1001,348
2023-12-20---1,349-1,349
2023-12-191,3431,3491,3351,3495001,349
2023-12-181,3401,3501,3351,3458001,345
2023-12-151,3411,3551,3401,3401,5001,340
2023-12-141,3461,3461,3431,3431,1001,343
2023-12-131,3711,3711,3501,3505001,350
2023-12-121,3501,3841,3501,38410,3001,384
2023-12-111,3471,3741,3441,3551,1001,355
2023-12-081,3501,3501,3361,3365001,336
2023-12-071,3531,3601,3111,3441,7001,344
2023-12-061,3421,3781,3421,3553001,355
2023-12-051,3751,3751,3681,3681,5001,368
2023-12-041,3491,3501,3471,3473001,347
2023-12-011,3211,3551,3201,3501,4001,350
2023-11-301,3341,3481,3071,3481,1001,348
2023-11-291,3501,3601,3371,3451,8001,345
2023-11-281,3421,3551,3401,3556001,355
2023-11-271,3761,3761,3401,3424,1001,342
2023-11-241,3591,3791,3591,3741,0001,374
2023-11-221,3791,3791,3501,3651,8001,365
2023-11-211,3771,3771,3661,3664001,366
2023-11-201,3691,3691,3651,3693001,369
2023-11-171,3701,3791,3611,3701,2001,370
2023-11-161,3651,3801,3651,3802001,380
2023-11-151,3801,3801,3631,3639001,363
2023-11-141,3891,4001,3671,3801,6001,380
2023-11-131,3991,3991,3671,3971,0001,397
2023-11-101,3991,3991,3901,3909001,390
2023-11-091,3991,4001,3901,3903001,390
2023-11-081,4061,4061,3921,3926001,392
2023-11-071,4101,4161,4021,4165001,416
2023-11-061,4151,4191,4001,4102,5001,410
2023-11-021,4041,4201,4041,4156001,415
2023-11-011,4031,4031,4031,4036001,403
2023-10-311,4161,4181,4031,4036001,403
2023-10-301,4251,4251,4011,4015001,401
2023-10-271,4281,4281,4191,4251,6001,425
2023-10-261,4301,4311,3811,4315,3001,431
2023-10-251,4341,4341,4151,4259001,425
2023-10-241,4131,4201,4101,4155001,415
2023-10-231,4101,4191,4081,4194001,419
2023-10-201,4101,4241,4101,4105001,410
2023-10-191,4331,4331,4151,4276001,427
2023-10-181,4201,4361,4151,4332,6001,433
2023-10-171,4281,4281,4201,4202001,420
2023-10-161,4111,4111,4101,4106001,410
2023-10-131,4211,4251,4101,4202,6001,420
2023-10-121,4251,4251,4251,4252001,425
2023-10-11---1,429-1,429
2023-10-101,4101,4291,4101,4298001,429
2023-10-06---1,407-1,407
2023-10-051,4141,4141,3841,4075001,407
2023-10-041,4011,4111,3711,3981,6001,398
2023-10-031,4161,4301,4111,4111,0001,411
2023-10-021,4401,4401,4221,4257001,425
2023-09-291,4231,4231,4221,4223001,422
2023-09-281,4281,4491,4161,4499001,449
2023-09-271,4281,4301,4181,4286001,428
2023-09-261,4381,4381,3991,4281,4001,428
2023-09-251,4371,4371,4171,4351,4001,435
2023-09-221,4161,4161,4161,4162001,416
2023-09-211,4201,4371,4081,4161,4001,416
2023-09-201,4491,4491,3961,4201,7001,420
2023-09-191,3691,4151,3531,4153,1001,415
2023-09-151,3701,3851,3501,3671,4001,367
2023-09-141,3751,3751,3751,3751001,375
2023-09-131,3621,3901,3571,3908001,390
2023-09-12---1,364-1,364
2023-09-111,3801,3801,3631,3643001,364
2023-09-081,3611,3751,3611,3731,1001,373
2023-09-071,3741,3751,3561,3616001,361
2023-09-061,3731,3731,3601,3731,6001,373
2023-09-051,3721,3721,3361,3669001,366
2023-09-041,3651,3651,3341,3654,2001,365
2023-09-011,3471,3701,3471,3531,3001,353
2023-08-311,3701,3741,3701,3743001,374
2023-08-301,3701,3701,3651,3703001,370
2023-08-291,3561,3701,3441,3621,3001,362
2023-08-281,3671,3681,3501,3687001,368
2023-08-251,3421,3691,3421,3661,1001,366
2023-08-241,3741,3741,3601,3607001,360
2023-08-231,3661,3701,3611,3617001,361
2023-08-221,3661,3661,3661,3661001,366
2023-08-21---1,362-1,362
2023-08-181,3501,3631,3381,3621,2001,362
2023-08-171,3401,3701,3401,3687001,368
2023-08-16---1,373-1,373
2023-08-151,3791,3791,3501,3737001,373
2023-08-141,3311,3311,3311,3312001,331
2023-08-101,3771,3771,3201,3302,5001,330
2023-08-09---1,377-1,377
2023-08-081,3501,3771,3501,3772001,377
2023-08-071,3401,3691,3381,3388001,338
2023-08-041,3861,3861,3261,3568001,356
2023-08-03---1,366-1,366
2023-08-021,3531,3951,3531,3665,0001,366
2023-08-011,4291,4291,3631,3704,0001,370
2023-07-311,3521,4441,3521,4419,7001,441
2023-07-281,3701,3701,3521,3524001,352
2023-07-271,3751,3871,3751,3877001,387
2023-07-261,3651,3701,3601,3709001,370
2023-07-251,3871,4001,3511,3615,0001,361
2023-07-241,3351,3351,3261,3354001,335
2023-07-211,3351,3351,3221,3222001,322
2023-07-201,2911,3331,2901,3052,3001,305
2023-07-191,3061,3281,3001,3111,8001,311
2023-07-181,3301,3301,3051,3055001,305
2023-07-141,3101,3301,3001,3306001,330
2023-07-131,3201,3301,3121,3201,9001,320
2023-07-121,3341,3341,3051,3301,8001,330
2023-07-111,3101,3341,3101,3344001,334
2023-07-101,3231,3241,3231,3243001,324
2023-07-071,3001,3251,2951,3234001,323
2023-07-061,3001,3101,2911,3106001,310
2023-07-051,3371,3371,3001,3001,2001,300
2023-07-041,3211,3301,3191,3191,2001,319
2023-07-031,3461,3461,3161,3383001,338
2023-06-301,3181,3301,2881,3299001,329
2023-06-291,3101,3181,2881,3165001,316
2023-06-281,2991,3071,2901,3058001,305
2023-06-271,3011,3011,2991,2995001,299
2023-06-261,3101,3101,3011,3011,2001,301
2023-06-231,3051,3101,3051,3108001,310
2023-06-221,3061,3101,3051,3067001,306
2023-06-211,3011,3021,3011,3011,5001,301
2023-06-201,3051,3051,3001,3003001,300
2023-06-191,3101,3101,3001,3007001,300
2023-06-161,3101,3101,3021,3101,3001,310
2023-06-15---1,303-1,303
2023-06-141,3201,3251,3001,3031,0001,303
2023-06-131,3201,3451,3151,3458001,345
2023-06-121,3351,3461,3151,3301,3001,330
2023-06-091,3501,3501,3351,3352001,335
2023-06-081,3401,3401,3401,3403001,340
2023-06-071,3671,3671,3321,3658001,365
2023-06-061,3681,3681,3201,3521,9001,352
2023-06-051,3181,3251,3181,3245001,324
2023-06-021,3201,3341,3201,3347001,334
2023-06-011,3291,3291,3291,3292001,329
2023-05-311,3211,3301,3121,3308001,330
2023-05-301,3301,3301,3301,3308001,330
2023-05-291,3101,3341,3011,3301,1001,330
2023-05-261,3131,3131,3001,3101,4001,310
2023-05-251,3151,3151,2911,3131,2001,313
2023-05-241,2901,3171,2811,3171,1001,317
2023-05-231,2621,2901,2611,2902,0001,290
2023-05-221,2901,2901,2621,2901,3001,290
2023-05-191,3001,3001,2821,2981,5001,298
2023-05-181,3111,3111,3001,3001,0001,300
2023-05-171,3201,3231,3081,3111,1001,311
2023-05-161,3251,3301,3011,3241,9001,324
2023-05-151,3371,3371,3211,3375001,337
2023-05-121,3351,3481,3351,3378001,337
2023-05-111,3331,3441,3331,3446001,344
2023-05-101,3331,3331,3331,3339001,333
2023-05-091,3361,3361,3361,3362001,336
2023-05-081,3251,3741,3251,3492,2001,349
2023-05-021,3601,3601,3001,3285,5001,328
2023-05-011,3651,3651,3611,3617001,361
2023-04-281,3621,3621,3601,3621,4001,362
2023-04-271,3631,3651,3401,3651,7001,365
2023-04-261,3661,3701,3651,3652,1001,365
2023-04-251,3651,3801,3651,3701,5001,370
2023-04-241,3901,3901,3691,3771,2001,377
2023-04-21---1,390-1,390
2023-04-201,3821,3901,3821,3902001,390
2023-04-19---1,395-1,395
2023-04-181,3801,3951,3801,3953001,395
2023-04-171,3881,3881,3801,3805001,380
2023-04-141,3901,3901,3851,3881,0001,388
2023-04-131,3911,3911,3911,3912001,391
2023-04-121,3911,3911,3911,3911001,391
2023-04-111,3911,3911,3901,3903001,390
2023-04-101,3951,3991,3861,3861,2001,386
2023-04-071,3811,3851,3811,3854001,385
2023-04-061,3871,3871,3861,3864001,386
2023-04-051,3901,3901,3871,3871,0001,387
2023-04-041,4221,4221,3901,3901,6001,390
2023-04-031,4001,4301,4001,4304001,430
2023-03-311,3911,4201,3911,4058001,405
2023-03-301,3951,4081,3901,3912,4001,391
2023-03-291,4241,4381,4191,4381,8001,438
2023-03-281,4241,4241,4241,4245001,424
2023-03-271,4261,4261,4181,4188001,418
2023-03-241,4121,4151,4121,4153001,415
2023-03-231,4121,4121,4061,4123001,412
2023-03-221,4121,4121,4121,4121001,412
2023-03-201,4011,4131,4011,4133001,413
2023-03-171,4101,4131,4021,4136001,413
2023-03-161,3951,4191,3951,4194001,419
2023-03-151,3961,4211,3961,4217001,421
2023-03-14---1,401-1,401
2023-03-131,4061,4061,3951,4011,3001,401
2023-03-101,4051,4171,4051,4068001,406
2023-03-091,4001,4181,4001,4051,0001,405
2023-03-081,4051,4051,3981,4001,7001,400
2023-03-071,4011,4051,4001,4054001,405
2023-03-061,4021,4081,4021,4055001,405
2023-03-031,4041,4051,4001,4021,2001,402
2023-03-021,4021,4041,4021,4047001,404
2023-03-01---1,402-1,402
2023-02-281,4021,4021,4021,4025001,402
2023-02-271,4081,4101,4021,4021,1001,402
2023-02-241,4011,4031,4011,4015001,401
2023-02-221,4071,4071,4071,4071001,407
2023-02-211,4071,4281,4061,4079001,407
2023-02-20---1,407-1,407
2023-02-171,4071,4071,4001,4071,6001,407
2023-02-161,3951,4091,3951,4095001,409
2023-02-151,4011,4201,4001,4204,8001,420
2023-02-141,4011,4101,4011,4014001,401
2023-02-131,4011,4081,4011,4015001,401
2023-02-101,4101,4111,4011,4011,2001,401
2023-02-091,3851,4051,3851,4019001,401
2023-02-081,3841,3851,3841,3858001,385
2023-02-071,3661,3881,3661,3813,7001,381
2023-02-061,3861,3881,3861,3884001,388
2023-02-031,3861,3881,3861,3882001,388
2023-02-021,3861,3881,3861,3884001,388
2023-02-011,3821,3861,3821,3866001,386
2023-01-311,3901,3951,3901,3957001,395
2023-01-30---1,395-1,395
2023-01-271,4011,4011,3951,3951,0001,395
2023-01-261,3971,4011,3971,4011,4001,401
2023-01-251,3981,4011,3951,3982,1001,398
2023-01-241,3971,4241,3921,3959001,395
2023-01-231,3971,3971,3931,3973001,397
2023-01-201,3971,3971,3971,3971001,397
2023-01-191,3861,3971,3861,3972001,397
2023-01-181,3891,3981,3891,3983001,398
2023-01-171,3891,3891,3891,3892001,389
2023-01-161,3601,3891,3601,3895001,389
2023-01-131,3891,3891,3751,3897001,389
2023-01-121,3891,3891,3891,3891001,389
2023-01-111,3891,3891,3891,3891001,389
2023-01-101,3901,3901,3901,3903001,390
2023-01-061,3901,3901,3901,3902001,390
2023-01-051,3901,3901,3901,3902001,390
2023-01-041,4041,4041,4001,4011,0001,401

分割・併合履歴 ： [2018-09-26]1株→0.1株