日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

丸山製作所(6316)の株価時系列情報

丸山製作所(6316)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 2,510 2,528 2,478 2,494 12,400
2024/04/23 2,471 2,508 2,471 2,488 12,100
2024/04/22 2,436 2,472 2,415 2,455 7,100
2024/04/19 2,456 2,456 2,382 2,406 20,400
2024/04/18 2,404 2,462 2,400 2,449 7,900
2024/04/17 2,450 2,456 2,400 2,404 10,200
2024/04/16 2,517 2,517 2,416 2,420 20,400
2024/04/15 2,515 2,538 2,500 2,523 13,800
2024/04/12 2,458 2,509 2,456 2,505 13,300
2024/04/11 2,436 2,468 2,423 2,457 11,000
2024/04/10 2,440 2,452 2,437 2,439 4,800
2024/04/09 2,434 2,456 2,428 2,439 2,300
2024/04/08 2,436 2,460 2,410 2,425 11,200
2024/04/05 2,422 2,422 2,395 2,407 7,900
2024/04/04 2,450 2,450 2,410 2,435 6,700
2024/04/03 2,402 2,446 2,376 2,420 11,800
2024/04/02 2,488 2,488 2,413 2,415 12,200
2024/04/01 2,516 2,516 2,441 2,471 17,900
2024/03/29 2,444 2,496 2,444 2,487 6,500
2024/03/28 2,472 2,479 2,440 2,444 12,500
2024/03/27 2,467 2,501 2,452 2,471 17,200
2024/03/26 2,500 2,500 2,451 2,467 9,100
2024/03/25 2,527 2,531 2,495 2,501 16,900
2024/03/22 2,535 2,535 2,460 2,495 10,600
2024/03/21 2,534 2,534 2,465 2,496 13,500
2024/03/19 2,341 2,482 2,341 2,434 34,600
2024/03/18 2,355 2,369 2,336 2,336 7,100
2024/03/15 2,330 2,356 2,328 2,352 5,800
2024/03/14 2,288 2,330 2,288 2,330 3,700
2024/03/13 2,320 2,336 2,278 2,288 6,800
2024/03/12 2,269 2,320 2,261 2,320 9,200
2024/03/11 2,328 2,329 2,270 2,286 15,900
2024/03/08 2,351 2,403 2,351 2,359 11,000
2024/03/07 2,346 2,388 2,339 2,351 16,000
2024/03/06 2,275 2,349 2,260 2,338 14,000
2024/03/05 2,257 2,277 2,241 2,275 11,800
2024/03/04 2,299 2,300 2,256 2,259 30,100
2024/03/01 2,312 2,321 2,287 2,296 14,500
2024/02/29 2,322 2,342 2,306 2,306 26,600
2024/02/28 2,332 2,347 2,321 2,321 6,900
2024/02/27 2,320 2,361 2,314 2,317 13,100
2024/02/26 2,359 2,360 2,318 2,320 14,400
2024/02/22 2,323 2,365 2,323 2,340 9,200
2024/02/21 2,330 2,330 2,294 2,308 10,900
2024/02/20 2,370 2,382 2,331 2,331 11,100
2024/02/19 2,312 2,364 2,307 2,352 19,100
2024/02/16 2,290 2,326 2,289 2,315 12,800
2024/02/15 2,310 2,344 2,290 2,290 12,600
2024/02/14 2,305 2,330 2,276 2,308 28,400
2024/02/13 2,325 2,355 2,309 2,309 31,300
2024/02/09 2,346 2,412 2,305 2,321 85,200
2024/02/08 2,782 2,782 2,720 2,746 15,000
2024/02/07 2,731 2,796 2,722 2,776 13,200
2024/02/06 2,813 2,813 2,731 2,742 9,500
2024/02/05 2,849 2,871 2,780 2,799 21,400
2024/02/02 2,772 2,802 2,728 2,783 21,800
2024/02/01 2,653 2,765 2,650 2,738 30,100
2024/01/31 2,620 2,686 2,615 2,678 14,600
2024/01/30 2,661 2,661 2,612 2,628 27,500
2024/01/29 2,618 2,663 2,614 2,643 12,500
2024/01/26 2,681 2,681 2,583 2,588 23,300
2024/01/25 2,613 2,685 2,613 2,671 23,300
2024/01/24 2,600 2,646 2,591 2,624 35,900
2024/01/23 2,556 2,595 2,540 2,594 25,800
2024/01/22 2,491 2,553 2,491 2,553 9,800
2024/01/19 2,510 2,529 2,471 2,485 10,000
2024/01/18 2,499 2,515 2,467 2,515 12,400
2024/01/17 2,528 2,553 2,478 2,499 15,800
2024/01/16 2,575 2,575 2,514 2,527 15,100
2024/01/15 2,546 2,584 2,515 2,577 17,500
2024/01/12 2,620 2,620 2,525 2,535 34,600
2024/01/11 2,677 2,677 2,609 2,620 17,500
2024/01/10 2,697 2,717 2,634 2,677 17,500
2024/01/09 2,641 2,684 2,641 2,681 10,500
2024/01/05 2,637 2,653 2,615 2,640 9,800
2024/01/04 2,598 2,626 2,550 2,607 16,300
2023/12/29 2,560 2,599 2,551 2,596 11,700
2023/12/28 2,554 2,592 2,520 2,556 9,900
2023/12/27 2,563 2,563 2,510 2,537 10,900
2023/12/26 2,539 2,563 2,519 2,563 9,100
2023/12/25 2,594 2,610 2,491 2,516 13,500
2023/12/22 2,525 2,570 2,516 2,567 14,500
2023/12/21 2,487 2,507 2,478 2,504 4,000
2023/12/20 2,496 2,530 2,494 2,501 9,200
2023/12/19 2,496 2,496 2,456 2,487 6,000
2023/12/18 2,422 2,463 2,406 2,458 6,000
2023/12/15 2,407 2,463 2,407 2,440 10,300
2023/12/14 2,500 2,500 2,401 2,415 11,400
2023/12/13 2,495 2,515 2,486 2,495 5,200
2023/12/12 2,502 2,526 2,477 2,495 8,400
2023/12/11 2,454 2,515 2,454 2,515 10,300
2023/12/08 2,482 2,482 2,421 2,427 14,600
2023/12/07 2,501 2,501 2,474 2,487 6,700
2023/12/06 2,478 2,535 2,478 2,517 12,000
2023/12/05 2,475 2,512 2,451 2,494 12,600
2023/12/04 2,539 2,543 2,487 2,495 11,600
2023/12/01 2,555 2,594 2,531 2,537 17,400
2023/11/30 2,543 2,560 2,508 2,531 13,200
2023/11/29 2,552 2,583 2,530 2,544 21,900
2023/11/28 2,601 2,700 2,542 2,559 75,700
2023/11/27 2,404 2,600 2,400 2,575 123,000
2023/11/24 2,352 2,353 2,290 2,304 27,900
2023/11/22 2,273 2,313 2,273 2,313 16,900
2023/11/21 2,300 2,309 2,272 2,274 16,100
2023/11/20 2,314 2,345 2,301 2,311 16,900
2023/11/17 2,289 2,345 2,289 2,314 17,100
2023/11/16 2,251 2,310 2,240 2,289 19,000
2023/11/15 2,225 2,277 2,220 2,246 38,800
2023/11/14 2,072 2,240 2,037 2,230 96,400
2023/11/13 2,066 2,066 2,039 2,056 6,100
2023/11/10 2,034 2,043 2,012 2,043 10,100
2023/11/09 2,030 2,044 2,014 2,034 14,500
2023/11/08 2,082 2,082 2,018 2,030 13,700
2023/11/07 2,076 2,090 2,057 2,069 14,000
2023/11/06 2,100 2,100 2,069 2,082 14,300
2023/11/02 2,095 2,099 2,061 2,069 6,600
2023/11/01 2,088 2,091 2,068 2,078 6,600
2023/10/31 2,031 2,071 2,018 2,067 20,000
2023/10/30 2,111 2,111 2,030 2,030 54,700
2023/10/27 2,080 2,116 2,080 2,116 7,600
2023/10/26 2,049 2,081 2,044 2,069 17,400
2023/10/25 2,067 2,077 2,044 2,056 10,200
2023/10/24 2,018 2,042 1,956 2,030 22,500
2023/10/23 2,048 2,048 2,002 2,018 15,800
2023/10/20 2,067 2,067 2,028 2,056 8,100
2023/10/19 2,041 2,067 2,037 2,054 8,600
2023/10/18 2,087 2,087 2,035 2,073 10,700
2023/10/17 2,070 2,096 2,014 2,061 13,600
2023/10/16 2,065 2,088 2,047 2,067 13,700
2023/10/13 2,168 2,168 2,097 2,108 10,500
2023/10/12 2,190 2,190 2,159 2,168 7,800
2023/10/11 2,206 2,206 2,168 2,171 13,100
2023/10/10 2,188 2,238 2,188 2,205 9,400
2023/10/06 2,158 2,209 2,147 2,180 17,000
2023/10/05 2,127 2,227 2,126 2,158 22,300
2023/10/04 2,143 2,182 2,104 2,106 32,700
2023/10/03 2,252 2,252 2,198 2,206 18,900
2023/10/02 2,256 2,309 2,256 2,261 19,300
2023/09/29 2,345 2,345 2,250 2,256 20,900
2023/09/28 2,303 2,344 2,292 2,309 22,300
2023/09/27 2,351 2,362 2,299 2,342 32,900
2023/09/26 2,402 2,402 2,363 2,363 25,400
2023/09/25 2,369 2,406 2,366 2,399 16,200
2023/09/22 2,383 2,383 2,341 2,369 23,400
2023/09/21 2,391 2,425 2,379 2,383 18,100
2023/09/20 2,392 2,453 2,360 2,371 34,700
2023/09/19 2,325 2,392 2,310 2,392 32,000
2023/09/15 2,276 2,335 2,276 2,325 32,600
2023/09/14 2,243 2,287 2,231 2,276 11,300
2023/09/13 2,274 2,274 2,241 2,248 14,800
2023/09/12 2,238 2,288 2,238 2,278 26,900
2023/09/11 2,234 2,259 2,226 2,237 17,100
2023/09/08 2,243 2,253 2,215 2,225 15,400
2023/09/07 2,265 2,280 2,250 2,254 15,400
2023/09/06 2,250 2,277 2,250 2,263 9,400
2023/09/05 2,241 2,261 2,218 2,255 12,400
2023/09/04 2,267 2,272 2,235 2,241 21,500
2023/09/01 2,226 2,278 2,217 2,278 30,200
2023/08/31 2,191 2,224 2,191 2,212 20,200
2023/08/30 2,184 2,196 2,172 2,191 14,100
2023/08/29 2,179 2,191 2,166 2,183 6,700
2023/08/28 2,168 2,179 2,164 2,179 7,300
2023/08/25 2,167 2,172 2,146 2,168 9,100
2023/08/24 2,189 2,189 2,151 2,177 13,600
2023/08/23 2,170 2,193 2,167 2,190 15,200
2023/08/22 2,139 2,170 2,134 2,167 17,500
2023/08/21 2,129 2,162 2,128 2,139 13,600
2023/08/18 2,099 2,141 2,099 2,131 10,500
2023/08/17 2,094 2,118 2,051 2,093 13,500
2023/08/16 2,120 2,123 2,088 2,093 9,700
2023/08/15 2,116 2,143 2,105 2,143 9,200
2023/08/14 2,152 2,158 2,112 2,131 12,500
2023/08/10 2,160 2,210 2,139 2,158 30,500
2023/08/09 2,015 2,187 2,015 2,177 52,000
2023/08/08 2,031 2,088 2,031 2,080 23,500
2023/08/07 2,052 2,057 2,022 2,041 13,600
2023/08/04 1,975 2,056 1,975 2,054 17,400
2023/08/03 1,999 2,005 1,987 1,992 11,000
2023/08/02 2,008 2,033 2,004 2,008 11,100
2023/08/01 2,008 2,040 2,004 2,014 12,600
2023/07/31 2,012 2,024 1,998 2,023 9,700
2023/07/28 2,002 2,015 1,950 1,956 52,100
2023/07/27 2,013 2,033 2,001 2,024 5,900
2023/07/26 2,011 2,012 1,995 2,011 6,900
2023/07/25 2,005 2,019 1,994 2,006 7,900
2023/07/24 2,031 2,044 2,005 2,005 9,900
2023/07/21 1,960 2,029 1,958 2,014 24,100
2023/07/20 1,957 1,966 1,945 1,955 11,200
2023/07/19 1,930 1,950 1,922 1,942 13,000
2023/07/18 1,905 1,926 1,905 1,923 7,200
2023/07/14 1,903 1,906 1,885 1,892 9,300
2023/07/13 1,902 1,916 1,893 1,903 10,900
2023/07/12 1,946 1,946 1,901 1,910 12,000
2023/07/11 1,954 1,962 1,939 1,946 10,500
2023/07/10 1,935 1,968 1,935 1,947 10,800
2023/07/07 1,947 1,949 1,920 1,935 10,400
2023/07/06 1,966 1,966 1,937 1,947 7,400
2023/07/05 1,946 1,967 1,930 1,960 13,500
2023/07/04 1,970 1,970 1,933 1,941 11,000
2023/07/03 1,905 1,974 1,905 1,961 19,400

このページの先頭へ