KabuInsight

丸八証券

8700
スタンダード/証券･商品先物取引業/Maruhachi Securities Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,750.01,765.01,745.01,745.0-5.0-0.29%2,000
2026-03-121,765.01,765.01,750.01,750.0-1.0-0.06%700
2026-03-111,765.01,765.01,751.01,751.0+11.0+0.63%1,000
2026-03-101,751.01,765.01,721.01,740.0+29.0+1.69%2,900
2026-03-091,715.01,727.01,700.01,711.0-29.0-1.67%3,100
2026-03-061,755.01,767.01,706.01,740.0-31.0-1.75%4,400
2026-03-051,728.01,771.01,728.01,771.0+51.0+2.97%2,500
2026-03-041,734.01,734.01,701.01,720.0-36.0-2.05%5,000
2026-03-031,789.01,789.01,756.01,756.0-24.0-1.35%5,400
2026-03-021,786.01,797.01,777.01,780.0-6.0-0.34%4,700
2026-02-271,796.01,799.01,784.01,786.00.00.00%6,000
2026-02-261,783.01,789.01,783.01,786.0-2.0-0.11%3,300
2026-02-251,789.01,790.01,786.01,788.0-1.0-0.06%3,600
2026-02-241,792.01,802.01,785.01,789.0+2.0+0.11%2,500
2026-02-201,806.01,806.01,779.01,787.0-18.0-1.00%2,700
2026-02-191,797.01,805.01,785.01,805.0+17.0+0.95%2,900
2026-02-181,790.01,798.01,782.01,788.0-9.0-0.50%5,200
2026-02-171,785.01,798.01,767.01,797.0+21.0+1.18%4,000
2026-02-161,780.01,791.01,776.01,776.0-4.0-0.22%1,600
2026-02-131,793.01,793.01,762.01,780.0+3.0+0.17%2,700
2026-02-121,777.01,795.01,770.01,777.0-5.0-0.28%5,300
2026-02-101,795.01,800.01,782.01,782.0-10.0-0.56%2,900
2026-02-091,805.01,805.01,790.01,792.0+19.0+1.07%3,400
2026-02-061,793.01,803.01,773.01,773.0-14.0-0.78%2,100
2026-02-051,800.01,800.01,780.01,787.0-13.0-0.72%1,700
2026-02-041,795.01,800.01,763.01,800.0+6.0+0.33%1,800
2026-02-031,785.01,800.01,753.01,794.0+9.0+0.50%6,100
2026-02-021,799.01,799.01,783.01,785.0-4.0-0.22%7,200
2026-01-301,749.01,789.01,730.01,789.0+21.0+1.19%7,200
2026-01-291,761.01,776.01,737.01,768.0+8.0+0.45%3,300
2026-01-281,782.01,782.01,736.01,760.0+4.0+0.23%3,000
2026-01-271,742.01,782.01,742.01,756.0+14.0+0.80%3,400
2026-01-261,769.01,770.01,707.01,742.0-38.0-2.13%5,100
2026-01-231,805.01,805.01,780.01,780.0+15.0+0.85%9,100
2026-01-221,737.01,765.01,735.01,765.0+29.0+1.67%5,400
2026-01-211,716.01,741.01,710.01,736.0+18.0+1.05%2,700
2026-01-201,747.01,749.01,717.01,718.0-22.0-1.26%5,100
2026-01-191,730.01,743.01,726.01,740.0+11.0+0.64%2,600
2026-01-161,752.01,752.01,729.01,729.0-21.0-1.20%1,800
2026-01-151,720.01,750.01,716.01,750.0+30.0+1.74%2,800
2026-01-141,727.01,753.01,720.01,720.0-11.0-0.64%2,900
2026-01-131,749.01,770.01,707.01,731.0+25.0+1.47%6,200
2026-01-091,710.01,727.01,696.01,706.0-4.0-0.23%2,400
2026-01-081,710.01,746.01,710.01,710.00.00.00%3,100
2026-01-071,695.01,710.01,680.01,710.0+13.0+0.77%3,400
2026-01-061,682.01,700.01,681.01,697.0+16.0+0.95%2,800
2026-01-051,698.01,698.01,681.01,681.00.00.00%2,500
2025-12-301,663.01,682.01,663.01,681.0+21.0+1.27%2,100
2025-12-291,651.01,660.01,645.01,660.0+10.0+0.61%2,700
2025-12-261,650.01,651.01,646.01,650.0+2.0+0.12%2,400
2025-12-251,651.01,651.01,648.01,648.0+2.0+0.12%1,100
2025-12-241,650.01,650.01,646.01,646.0+5.0+0.30%1,000
2025-12-231,645.01,650.01,641.01,641.00.00.00%1,100
2025-12-221,650.01,650.01,641.01,641.00.00.00%1,400
2025-12-191,645.01,645.01,641.01,641.0-5.0-0.30%1,500
2025-12-181,651.01,651.01,646.01,646.0-5.0-0.30%1,500
2025-12-171,651.01,651.01,651.01,651.0+1.0+0.06%200
2025-12-161,653.01,653.01,650.01,650.0-13.0-0.78%800
2025-12-151,664.01,664.01,650.01,663.0+9.0+0.54%900
2025-12-121,642.01,654.01,642.01,654.0+12.0+0.73%800
2025-12-111,650.01,650.01,642.01,642.0-8.0-0.48%1,000
2025-12-101,651.01,653.01,645.01,650.0+10.0+0.61%1,100
2025-12-091,656.01,656.01,640.01,640.00.00.00%1,600
2025-12-081,646.01,646.01,640.01,640.0-6.0-0.36%2,900
2025-12-051,641.01,650.01,640.01,646.0+5.0+0.30%500
2025-12-041,640.01,645.01,640.01,641.0+6.0+0.37%1,000
2025-12-031,652.01,652.01,635.01,635.0-5.0-0.30%900
2025-12-021,657.01,657.01,640.01,640.0-3.0-0.18%400
2025-12-011,645.01,685.01,643.01,643.0+3.0+0.18%1,600
2025-11-281,639.01,640.01,629.01,640.0+2.0+0.12%1,600
2025-11-271,638.01,638.01,629.01,638.00.00.00%400
2025-11-261,630.01,638.01,614.01,638.0+3.0+0.18%1,700
2025-11-251,636.01,636.01,622.01,635.0+1.0+0.06%1,500
2025-11-211,616.01,634.01,615.01,634.0+24.0+1.49%2,400
2025-11-201,620.01,620.01,610.01,610.0+5.0+0.31%500
2025-11-191,614.01,614.01,605.01,605.0-5.0-0.31%200
2025-11-181,621.01,621.01,602.01,610.00.00.00%1,700
2025-11-171,615.01,615.01,601.01,610.0+12.0+0.75%4,500
2025-11-141,622.01,622.01,598.01,598.0-31.0-1.90%2,300
2025-11-131,605.01,629.01,602.01,629.0+9.0+0.56%1,500
2025-11-121,591.01,620.01,591.01,620.0+28.0+1.76%1,400
2025-11-111,592.01,593.01,592.01,592.0-8.0-0.50%700
2025-11-101,600.01,600.01,591.01,600.0-2.0-0.12%4,800
2025-11-071,601.01,619.01,601.01,602.0+1.0+0.06%500
2025-11-061,615.01,629.01,600.01,601.0+1.0+0.06%600
2025-11-051,621.01,628.01,600.01,600.0-25.0-1.54%2,100
2025-11-041,626.01,632.01,599.01,625.00.00.00%7,200
2025-10-311,639.01,639.01,618.01,625.0+9.0+0.56%2,000
2025-10-301,614.01,633.01,611.01,616.0+2.0+0.12%1,000
2025-10-291,614.01,614.01,614.01,614.0-20.0-1.22%100
2025-10-281,625.01,639.01,619.01,634.0+6.0+0.37%2,100
2025-10-271,645.01,649.01,627.01,628.0-2.0-0.12%2,200
2025-10-241,635.01,639.01,625.01,630.0+9.0+0.56%7,500
2025-10-231,622.01,630.01,620.01,621.0-12.0-0.73%600
2025-10-221,615.01,633.01,614.01,633.0+10.0+0.62%2,000
2025-10-211,612.01,626.01,612.01,623.0-3.0-0.18%1,200
2025-10-201,625.01,628.01,625.01,626.0+1.0+0.06%600
2025-10-171,632.01,632.01,609.01,625.0-10.0-0.61%600
2025-10-161,618.01,635.01,601.01,635.0+20.0+1.24%2,500
2025-10-151,629.01,629.01,615.01,615.0-1.0-0.06%400
2025-10-141,616.01,617.01,615.01,616.0-22.0-1.34%1,200
2025-10-101,621.01,638.01,615.01,638.0+17.0+1.05%2,200
2025-10-091,633.01,633.01,621.01,621.0-1.0-0.06%500
2025-10-081,620.01,622.01,620.01,622.0+2.0+0.12%500
2025-10-071,640.01,640.01,620.01,620.0-10.0-0.61%700
2025-10-061,630.01,640.01,628.01,630.0+2.0+0.12%2,300
2025-10-031,628.01,628.01,628.01,628.0-1.0-0.06%200
2025-10-021,634.01,634.01,620.01,629.0-5.0-0.31%1,100
2025-10-011,625.01,634.01,610.01,634.00.00.00%2,300
2025-09-301,612.01,634.01,610.01,634.00.00.00%500
2025-09-291,627.01,635.01,617.01,634.0-2.0-0.12%2,600
2025-09-261,629.01,636.01,629.01,636.0+16.0+0.99%1,700
2025-09-251,623.01,623.01,611.01,620.0-2.0-0.12%1,400
2025-09-241,630.01,630.01,622.01,622.0-8.0-0.49%400
2025-09-221,620.01,630.01,619.01,630.0+10.0+0.62%1,100
2025-09-191,629.01,630.01,620.01,620.0-7.0-0.43%1,400
2025-09-181,627.01,629.01,625.01,627.0-4.0-0.25%2,100
2025-09-171,623.01,631.01,623.01,631.0+4.0+0.25%700
2025-09-161,616.01,628.01,616.01,627.0+11.0+0.68%2,500
2025-09-121,616.01,629.01,616.01,616.0——700

直近120営業日分を表示