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
1999/12/30 158 159 151 154 44,000
1999/12/29 150 152 149 150 8,000
1999/12/28 152 152 150 152 53,000
1999/12/27 152 152 150 150 86,000
1999/12/24 150 153 150 152 81,000
1999/12/22 153 153 150 150 42,000
1999/12/21 150 153 148 153 52,000
1999/12/20 150 160 150 155 93,000
1999/12/17 155 155 150 150 69,000
1999/12/16 152 160 151 155 68,000
1999/12/15 162 164 154 155 149,000
1999/12/14 168 168 164 164 56,000
1999/12/13 174 174 168 168 52,000
1999/12/10 167 174 167 168 55,000
1999/12/09 179 179 166 167 50,000
1999/12/08 177 178 168 177 108,000
1999/12/07 171 180 171 173 34,000
1999/12/06 180 181 170 171 36,000
1999/12/03 187 187 181 181 7,000
1999/12/02 177 192 175 187 53,000
1999/12/01 180 181 175 175 37,000
1999/11/30 175 180 175 180 51,000
1999/11/29 183 183 178 178 31,000
1999/11/26 190 190 175 186 98,000
1999/11/25 195 195 180 180 25,000
1999/11/24 195 195 190 190 52,000
1999/11/22 205 205 192 195 37,000
1999/11/19 195 209 194 205 82,000
1999/11/18 193 197 192 197 43,000
1999/11/17 179 195 178 193 62,000
1999/11/16 169 179 168 176 74,000
1999/11/15 185 185 169 169 89,000
1999/11/12 190 195 182 185 210,000
1999/11/11 201 201 190 190 125,000
1999/11/10 203 203 201 202 66,000
1999/11/09 202 203 201 201 45,000
1999/11/08 215 215 205 206 40,000
1999/11/05 215 215 201 201 61,000
1999/11/04 215 218 210 215 45,000
1999/11/02 215 215 210 215 12,000
1999/11/01 220 225 211 215 34,000
1999/10/29 223 223 207 209 70,000
1999/10/28 229 230 221 221 147,000
1999/10/27 222 248 222 224 415,000
1999/10/26 203 220 198 219 202,000
1999/10/25 189 190 188 188 77,000
1999/10/22 191 192 189 189 157,000
1999/10/21 190 195 189 189 88,000
1999/10/20 195 195 189 189 84,000
1999/10/19 200 200 195 195 103,000
1999/10/18 201 202 200 202 38,000
1999/10/15 205 211 203 203 53,000
1999/10/14 218 218 203 203 61,000
1999/10/13 218 220 210 210 26,000
1999/10/12 204 219 202 217 60,000
1999/10/08 204 204 200 203 104,000
1999/10/07 204 206 204 204 73,000
1999/10/06 210 212 204 204 48,000
1999/10/05 210 212 210 212 29,000
1999/10/04 223 223 215 215 15,000
1999/10/01 216 230 202 220 93,000
1999/09/30 213 230 211 215 44,000
1999/09/29 222 222 211 213 35,000
1999/09/28 221 223 210 210 32,000
1999/09/27 235 235 218 218 35,000
1999/09/24 218 219 211 218 86,000
1999/09/22 217 220 217 220 42,000
1999/09/21 225 225 217 217 45,000
1999/09/20 221 221 216 221 54,000
1999/09/17 216 222 216 221 34,000
1999/09/16 218 224 216 224 24,000
1999/09/14 227 229 218 225 69,000
1999/09/13 236 238 230 232 131,000
1999/09/10 245 245 235 238 74,000
1999/09/09 240 250 240 245 29,000
1999/09/08 240 245 235 240 59,000
1999/09/07 251 255 240 240 66,000
1999/09/06 256 259 250 250 41,000
1999/09/03 252 259 252 259 29,000
1999/09/02 264 264 250 260 55,000
1999/09/01 247 255 247 255 51,000
1999/08/31 266 266 246 252 34,000
1999/08/30 251 260 245 251 68,000
1999/08/27 244 249 244 246 22,000
1999/08/26 249 250 243 244 28,000
1999/08/25 242 250 242 244 40,000
1999/08/24 247 247 242 242 74,000
1999/08/23 246 248 243 243 52,000
1999/08/20 252 252 242 242 30,000
1999/08/19 245 253 245 251 25,000
1999/08/18 250 250 245 246 17,000
1999/08/17 257 257 245 245 43,000
1999/08/16 245 253 245 252 31,000
1999/08/13 256 256 245 249 18,000
1999/08/12 245 247 243 246 20,000
1999/08/11 241 245 238 245 22,000
1999/08/10 251 258 245 252 35,000
1999/08/09 235 259 235 256 44,000
1999/08/06 238 240 237 238 118,000
1999/08/05 245 245 237 240 99,000
1999/08/04 248 250 240 245 136,000
1999/08/03 252 255 248 249 163,000
1999/08/02 252 260 252 253 55,000
1999/07/30 255 256 252 255 99,000
1999/07/29 255 256 252 255 46,000
1999/07/28 251 256 250 255 27,000
1999/07/27 264 264 250 250 67,000
1999/07/26 258 258 255 255 35,000
1999/07/23 263 263 255 257 75,000
1999/07/22 262 265 262 263 24,000
1999/07/21 260 266 259 265 80,000
1999/07/19 272 272 261 262 52,000
1999/07/16 270 270 260 266 120,000
1999/07/15 262 266 256 256 119,000
1999/07/14 264 264 260 262 84,000
1999/07/13 273 273 266 269 76,000
1999/07/12 269 279 269 278 70,000
1999/07/09 274 274 269 270 76,000
1999/07/08 279 279 271 271 49,000
1999/07/07 268 270 266 270 113,000
1999/07/06 265 269 264 266 64,000
1999/07/05 271 271 264 266 107,000
1999/07/02 267 272 263 271 111,000
1999/07/01 267 268 265 265 56,000
1999/06/30 267 271 266 268 77,000
1999/06/29 264 276 263 272 98,000
1999/06/28 270 271 262 263 95,000
1999/06/25 266 271 265 267 88,000
1999/06/24 282 282 266 266 314,000
1999/06/23 275 280 272 272 77,000
1999/06/22 273 278 271 272 171,000
1999/06/21 280 280 271 273 132,000
1999/06/18 281 290 281 281 233,000
1999/06/17 299 299 285 285 404,000
1999/06/16 300 303 277 280 386,000
1999/06/15 288 305 285 300 790,000
1999/06/14 278 283 276 283 159,000
1999/06/11 278 280 271 273 185,000
1999/06/10 264 280 263 280 165,000
1999/06/09 260 265 256 262 81,000
1999/06/08 267 267 255 260 143,000
1999/06/07 263 267 260 263 79,000
1999/06/04 256 260 256 260 79,000
1999/06/03 270 270 253 254 70,000
1999/06/02 261 265 257 257 72,000
1999/06/01 255 259 250 256 104,000
1999/05/31 266 266 255 256 60,000
1999/05/28 267 270 263 267 320,000
1999/05/27 267 277 266 276 269,000
1999/05/26 252 267 248 257 245,000
1999/05/25 260 260 254 256 260,000
1999/05/24 276 278 265 265 200,000
1999/05/21 283 286 275 281 170,000
1999/05/20 288 288 279 285 154,000
1999/05/19 285 285 280 283 223,000
1999/05/18 289 294 280 283 259,000
1999/05/17 293 300 283 290 300,000
1999/05/14 305 310 302 303 455,000
1999/05/13 320 320 301 302 1,167,000
1999/05/12 290 325 288 325 3,333,000
1999/05/11 273 273 266 266 154,000
1999/05/10 267 275 266 274 244,000
1999/05/07 276 277 266 266 225,000
1999/05/06 279 279 272 275 281,000
1999/04/30 275 275 265 274 148,000
1999/04/28 270 280 266 275 234,000
1999/04/27 268 268 256 260 410,000
1999/04/26 276 276 268 268 258,000
1999/04/23 287 287 271 271 582,000
1999/04/22 287 295 277 283 1,844,000
1999/04/21 260 293 259 277 2,833,000
1999/04/20 255 257 251 255 278,000
1999/04/19 260 263 251 251 140,000
1999/04/16 254 265 250 261 360,000
1999/04/15 253 253 245 249 148,000
1999/04/14 253 258 245 246 221,000
1999/04/13 265 265 250 251 307,000
1999/04/12 261 270 256 256 712,000
1999/04/09 255 260 245 256 1,475,000
1999/04/08 243 250 235 235 701,000
1999/04/07 240 242 231 236 758,000
1999/04/06 213 244 211 243 1,010,000
1999/04/05 213 213 206 209 124,000
1999/04/02 212 215 207 208 59,000
1999/04/01 211 211 204 209 188,000
1999/03/31 211 211 205 210 131,000
1999/03/30 213 215 211 211 81,000
1999/03/29 220 220 213 214 61,000
1999/03/26 215 219 212 213 125,000
1999/03/25 210 217 210 212 101,000
1999/03/24 220 220 210 210 83,000
1999/03/23 212 220 212 215 100,000
1999/03/19 221 221 213 219 102,000
1999/03/18 226 229 221 221 200,000
1999/03/17 227 230 222 229 288,000
1999/03/16 222 222 213 222 178,000
1999/03/15 215 220 209 212 199,000
1999/03/12 220 224 215 215 222,000
1999/03/11 215 220 213 218 159,000
1999/03/10 217 220 213 214 153,000
1999/03/09 213 220 213 217 162,000
1999/03/08 220 225 212 212 181,000
1999/03/05 216 216 208 210 100,000
1999/03/04 210 215 210 211 76,000
1999/03/03 225 227 211 218 367,000
1999/03/02 225 230 217 223 1,218,000
1999/03/01 209 220 203 220 595,000
1999/02/26 204 205 194 194 87,000
1999/02/25 210 210 200 205 127,000
1999/02/24 213 217 203 210 452,000
1999/02/23 196 205 193 200 143,000
1999/02/22 190 193 188 193 94,000
1999/02/19 190 190 188 188 98,000
1999/02/18 190 190 188 188 81,000
1999/02/17 188 190 188 190 112,000
1999/02/16 188 194 187 191 79,000
1999/02/15 187 190 186 187 32,000
1999/02/12 192 192 188 189 46,000
1999/02/10 190 191 185 191 113,000
1999/02/09 188 193 186 192 81,000
1999/02/08 185 188 183 188 86,000
1999/02/05 185 188 185 185 108,000
1999/02/04 192 192 186 190 86,000
1999/02/03 191 195 191 192 50,000
1999/02/02 202 202 195 195 108,000
1999/02/01 206 206 201 202 48,000
1999/01/29 206 210 201 202 121,000
1999/01/28 215 216 204 211 414,000
1999/01/27 200 218 195 215 818,000
1999/01/26 192 194 191 193 431,000
1999/01/25 190 192 188 192 112,000
1999/01/22 194 194 190 192 75,000
1999/01/21 193 194 188 188 149,000
1999/01/20 181 194 181 193 72,000
1999/01/19 185 189 184 185 98,000
1999/01/18 194 195 190 190 105,000
1999/01/14 192 194 185 193 163,000
1999/01/13 200 201 194 196 165,000
1999/01/12 208 220 198 202 486,000
1999/01/11 184 210 184 204 646,000
1999/01/08 180 184 175 178 78,000
1999/01/07 189 189 175 175 171,000
1999/01/06 173 180 171 180 161,000
1999/01/05 176 181 173 173 200,000
1999/01/04 176 183 176 180 46,000

このページの先頭へ