9313 丸八倉庫(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | - | - | - | 827 | - | 827 |
| 2025-05-08 | 827 | 827 | 827 | 827 | 200 | 827 |
| 2025-05-07 | 839 | 839 | 824 | 830 | 1,300 | 830 |
| 2025-05-02 | 855 | 870 | 835 | 843 | 9,600 | 843 |
| 2025-05-01 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2025-04-30 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2025-04-28 | - | - | - | 830 | - | 830 |
| 2025-04-25 | - | - | - | 830 | - | 830 |
| 2025-04-24 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2025-04-23 | 846 | 846 | 831 | 831 | 500 | 831 |
| 2025-04-22 | 835 | 835 | 835 | 835 | 300 | 835 |
| 2025-04-21 | - | - | - | 820 | - | 820 |
| 2025-04-18 | 830 | 830 | 820 | 820 | 500 | 820 |
| 2025-04-17 | 815 | 815 | 815 | 815 | 300 | 815 |
| 2025-04-16 | 810 | 810 | 809 | 809 | 200 | 809 |
| 2025-04-15 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2025-04-14 | - | - | - | 830 | - | 830 |
| 2025-04-11 | 806 | 845 | 806 | 830 | 1,600 | 830 |
| 2025-04-10 | 800 | 806 | 800 | 806 | 5,000 | 806 |
| 2025-04-09 | 786 | 788 | 786 | 788 | 600 | 788 |
| 2025-04-08 | 790 | 857 | 779 | 830 | 4,000 | 830 |
| 2025-04-07 | 798 | 798 | 735 | 779 | 14,700 | 779 |
| 2025-04-04 | 845 | 845 | 804 | 810 | 2,900 | 810 |
| 2025-04-03 | 848 | 848 | 845 | 845 | 1,000 | 845 |
| 2025-04-02 | 856 | 856 | 856 | 856 | 200 | 856 |
| 2025-04-01 | 862 | 862 | 862 | 862 | 600 | 862 |
| 2025-03-31 | 876 | 876 | 869 | 869 | 1,100 | 869 |
| 2025-03-28 | 853 | 876 | 853 | 876 | 1,200 | 876 |
| 2025-03-27 | 882 | 890 | 875 | 883 | 1,800 | 883 |
| 2025-03-26 | 880 | 887 | 880 | 887 | 300 | 887 |
| 2025-03-25 | 880 | 889 | 873 | 880 | 1,200 | 880 |
| 2025-03-24 | 880 | 880 | 875 | 880 | 400 | 880 |
| 2025-03-21 | 863 | 880 | 863 | 880 | 2,700 | 880 |
| 2025-03-19 | 887 | 889 | 863 | 868 | 4,200 | 868 |
| 2025-03-18 | 873 | 874 | 867 | 874 | 2,100 | 874 |
| 2025-03-17 | 853 | 868 | 852 | 862 | 2,200 | 862 |
| 2025-03-14 | 818 | 879 | 818 | 863 | 4,700 | 863 |
| 2025-03-13 | 814 | 818 | 814 | 818 | 200 | 818 |
| 2025-03-12 | 819 | 819 | 818 | 818 | 300 | 818 |
| 2025-03-11 | - | - | - | 819 | - | 819 |
| 2025-03-10 | 816 | 819 | 816 | 819 | 300 | 819 |
| 2025-03-07 | 810 | 815 | 810 | 815 | 600 | 815 |
| 2025-03-06 | 800 | 810 | 800 | 810 | 200 | 810 |
| 2025-03-05 | 811 | 812 | 811 | 812 | 600 | 812 |
| 2025-03-04 | 810 | 811 | 810 | 811 | 600 | 811 |
| 2025-03-03 | 800 | 811 | 800 | 810 | 500 | 810 |
| 2025-02-28 | - | - | - | 810 | - | 810 |
| 2025-02-27 | 811 | 811 | 803 | 810 | 1,600 | 810 |
| 2025-02-26 | 810 | 811 | 810 | 811 | 200 | 811 |
| 2025-02-25 | 812 | 812 | 796 | 811 | 1,400 | 811 |
| 2025-02-21 | 794 | 809 | 794 | 809 | 200 | 809 |
| 2025-02-20 | 809 | 811 | 809 | 809 | 600 | 809 |
| 2025-02-19 | 797 | 805 | 797 | 805 | 300 | 805 |
| 2025-02-18 | 805 | 805 | 797 | 797 | 400 | 797 |
| 2025-02-17 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2025-02-14 | - | - | - | 790 | - | 790 |
| 2025-02-13 | - | - | - | 790 | - | 790 |
| 2025-02-12 | - | - | - | 790 | - | 790 |
| 2025-02-10 | 784 | 790 | 784 | 790 | 1,100 | 790 |
| 2025-02-07 | - | - | - | 782 | - | 782 |
| 2025-02-06 | - | - | - | 782 | - | 782 |
| 2025-02-05 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2025-02-04 | 782 | 782 | 782 | 782 | 500 | 782 |
| 2025-02-03 | 771 | 774 | 771 | 774 | 500 | 774 |
| 2025-01-31 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2025-01-30 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2025-01-29 | 788 | 793 | 782 | 782 | 900 | 782 |
| 2025-01-28 | 770 | 781 | 770 | 781 | 2,100 | 781 |
| 2025-01-27 | 763 | 780 | 763 | 780 | 1,800 | 780 |
| 2025-01-24 | 770 | 775 | 770 | 775 | 200 | 775 |
| 2025-01-23 | 772 | 772 | 766 | 771 | 1,200 | 771 |
| 2025-01-22 | 778 | 778 | 778 | 778 | 200 | 778 |
| 2025-01-21 | 781 | 781 | 777 | 780 | 1,400 | 780 |
| 2025-01-20 | 778 | 778 | 778 | 778 | 500 | 778 |
| 2025-01-17 | 775 | 778 | 775 | 778 | 800 | 778 |
| 2025-01-16 | 774 | 778 | 773 | 778 | 2,100 | 778 |
| 2025-01-15 | 775 | 782 | 755 | 782 | 4,300 | 782 |
| 2025-01-14 | 800 | 800 | 770 | 775 | 5,900 | 775 |
| 2025-01-10 | 803 | 828 | 800 | 800 | 22,100 | 800 |
| 2025-01-09 | 797 | 799 | 797 | 797 | 400 | 797 |
| 2025-01-08 | 790 | 796 | 790 | 796 | 500 | 796 |
| 2025-01-07 | 788 | 796 | 788 | 796 | 1,000 | 796 |
| 2025-01-06 | 788 | 788 | 783 | 788 | 800 | 788 |
分割・併合履歴 ： [2016-05-27]1株→0.5株