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
2020/12/30 1,514 1,522 1,485 1,497 7,200
2020/12/29 1,495 1,521 1,494 1,513 11,900
2020/12/28 1,517 1,517 1,468 1,488 9,200
2020/12/25 1,524 1,524 1,486 1,515 11,300
2020/12/24 1,429 1,524 1,429 1,524 15,300
2020/12/23 1,462 1,462 1,420 1,436 13,200
2020/12/22 1,470 1,489 1,410 1,428 19,800
2020/12/21 1,515 1,521 1,489 1,500 7,800
2020/12/18 1,510 1,528 1,509 1,515 9,700
2020/12/17 1,559 1,559 1,488 1,489 13,200
2020/12/16 1,523 1,550 1,520 1,543 9,100
2020/12/15 1,480 1,546 1,480 1,521 19,700
2020/12/14 1,510 1,535 1,478 1,486 16,700
2020/12/11 1,504 1,507 1,482 1,507 14,700
2020/12/10 1,430 1,507 1,430 1,504 25,600
2020/12/09 1,438 1,455 1,426 1,430 3,100
2020/12/08 1,425 1,438 1,421 1,425 2,200
2020/12/07 1,465 1,465 1,426 1,426 5,600
2020/12/04 1,422 1,453 1,419 1,450 8,300
2020/12/03 1,414 1,436 1,404 1,404 4,100
2020/12/02 1,401 1,440 1,401 1,419 8,400
2020/12/01 1,379 1,443 1,379 1,414 20,300
2020/11/30 1,428 1,429 1,351 1,356 11,900
2020/11/27 1,435 1,446 1,418 1,425 8,300
2020/11/26 1,463 1,463 1,434 1,445 11,800
2020/11/25 1,445 1,464 1,444 1,460 10,800
2020/11/24 1,450 1,456 1,440 1,443 13,100
2020/11/20 1,426 1,448 1,426 1,438 8,100
2020/11/19 1,420 1,432 1,414 1,426 4,600
2020/11/18 1,414 1,439 1,387 1,405 9,300
2020/11/17 1,447 1,447 1,413 1,427 9,600
2020/11/16 1,458 1,458 1,436 1,440 12,100
2020/11/13 1,472 1,472 1,430 1,458 19,000
2020/11/12 1,444 1,522 1,407 1,480 56,100
2020/11/11 1,440 1,450 1,371 1,422 46,000
2020/11/10 1,335 1,341 1,306 1,320 9,600
2020/11/09 1,345 1,347 1,303 1,326 16,500
2020/11/06 1,303 1,328 1,290 1,325 13,200
2020/11/05 1,293 1,308 1,269 1,293 11,500
2020/11/04 1,296 1,307 1,273 1,299 10,200
2020/11/02 1,250 1,284 1,242 1,277 8,700
2020/10/30 1,257 1,272 1,237 1,265 12,200
2020/10/29 1,284 1,285 1,263 1,263 5,300
2020/10/28 1,274 1,290 1,252 1,290 6,200
2020/10/27 1,248 1,280 1,227 1,274 14,700
2020/10/26 1,263 1,273 1,245 1,255 11,800
2020/10/23 1,296 1,299 1,222 1,279 10,900
2020/10/22 1,329 1,329 1,281 1,301 10,400
2020/10/21 1,325 1,330 1,315 1,330 3,400
2020/10/20 1,317 1,347 1,310 1,320 4,400
2020/10/19 1,281 1,312 1,260 1,312 10,500
2020/10/16 1,304 1,307 1,278 1,279 9,800
2020/10/15 1,337 1,364 1,301 1,315 20,500
2020/10/14 1,350 1,350 1,330 1,342 3,900
2020/10/13 1,350 1,350 1,318 1,350 8,500
2020/10/12 1,352 1,367 1,347 1,357 7,600
2020/10/09 1,364 1,370 1,347 1,360 12,400
2020/10/08 1,371 1,371 1,333 1,335 11,000
2020/10/07 1,383 1,390 1,325 1,378 9,700
2020/10/06 1,388 1,397 1,374 1,383 7,600
2020/10/05 1,333 1,373 1,333 1,373 5,300
2020/10/02 1,414 1,414 1,305 1,324 12,300
2020/09/30 1,424 1,425 1,398 1,398 7,600
2020/09/29 1,387 1,425 1,384 1,424 15,400
2020/09/28 1,385 1,414 1,385 1,414 23,200
2020/09/25 1,405 1,405 1,378 1,385 14,200
2020/09/24 1,406 1,406 1,379 1,386 12,400
2020/09/23 1,415 1,415 1,402 1,406 7,800
2020/09/18 1,381 1,414 1,381 1,414 14,000
2020/09/17 1,378 1,388 1,372 1,373 9,200
2020/09/16 1,365 1,400 1,351 1,400 22,900
2020/09/15 1,342 1,352 1,332 1,350 17,600
2020/09/14 1,315 1,321 1,307 1,321 7,500
2020/09/11 1,337 1,337 1,310 1,319 10,300
2020/09/10 1,295 1,325 1,295 1,320 20,000
2020/09/09 1,291 1,294 1,279 1,294 8,700
2020/09/08 1,260 1,296 1,260 1,296 12,200
2020/09/07 1,260 1,266 1,248 1,266 6,400
2020/09/04 1,280 1,281 1,267 1,267 9,500
2020/09/03 1,274 1,290 1,274 1,278 5,400
2020/09/02 1,285 1,285 1,271 1,274 5,900
2020/09/01 1,287 1,295 1,281 1,292 5,300
2020/08/31 1,282 1,298 1,282 1,283 3,400
2020/08/28 1,313 1,313 1,270 1,278 15,500
2020/08/27 1,258 1,323 1,251 1,323 27,200
2020/08/26 1,263 1,264 1,248 1,262 9,100
2020/08/25 1,260 1,265 1,254 1,265 9,300
2020/08/24 1,264 1,268 1,260 1,261 8,900
2020/08/21 1,231 1,266 1,231 1,254 9,500
2020/08/20 1,243 1,264 1,242 1,243 3,900
2020/08/19 1,245 1,250 1,245 1,250 5,000
2020/08/18 1,262 1,262 1,241 1,249 5,900
2020/08/17 1,283 1,290 1,263 1,263 10,000
2020/08/14 1,275 1,281 1,252 1,281 8,300
2020/08/13 1,281 1,281 1,249 1,266 10,100
2020/08/12 1,286 1,290 1,253 1,260 15,200
2020/08/11 1,185 1,292 1,173 1,292 39,500
2020/08/07 1,157 1,185 1,157 1,185 4,100
2020/08/06 1,155 1,169 1,155 1,169 3,700
2020/08/05 1,145 1,155 1,134 1,155 6,200
2020/08/04 1,130 1,145 1,128 1,145 3,900
2020/08/03 1,106 1,127 1,106 1,121 9,400
2020/07/31 1,132 1,132 1,099 1,106 12,600
2020/07/30 1,198 1,198 1,116 1,116 15,100
2020/07/29 1,204 1,204 1,181 1,203 8,300
2020/07/28 1,245 1,253 1,198 1,204 19,000
2020/07/27 1,224 1,236 1,210 1,236 13,700
2020/07/22 1,220 1,220 1,200 1,209 9,800
2020/07/21 1,190 1,212 1,178 1,212 9,500
2020/07/20 1,191 1,191 1,171 1,182 6,000
2020/07/17 1,169 1,191 1,162 1,191 10,400
2020/07/16 1,192 1,196 1,163 1,166 13,700
2020/07/15 1,186 1,192 1,171 1,192 11,400
2020/07/14 1,164 1,182 1,146 1,182 13,800
2020/07/13 1,138 1,152 1,121 1,152 10,400
2020/07/10 1,136 1,136 1,102 1,118 23,200
2020/07/09 1,173 1,173 1,136 1,136 15,200
2020/07/08 1,153 1,175 1,151 1,151 6,700
2020/07/07 1,206 1,206 1,141 1,151 18,900
2020/07/06 1,118 1,190 1,118 1,190 18,300
2020/07/03 1,119 1,119 1,093 1,109 14,200
2020/07/02 1,139 1,139 1,110 1,119 13,900
2020/07/01 1,141 1,153 1,125 1,125 12,400
2020/06/30 1,141 1,162 1,141 1,141 9,200
2020/06/29 1,168 1,170 1,136 1,136 19,300
2020/06/26 1,185 1,185 1,151 1,166 13,100
2020/06/25 1,190 1,191 1,159 1,168 13,100
2020/06/24 1,199 1,204 1,184 1,186 10,300
2020/06/23 1,211 1,215 1,190 1,207 14,400
2020/06/22 1,210 1,214 1,192 1,200 12,700
2020/06/19 1,196 1,215 1,181 1,196 9,600
2020/06/18 1,218 1,218 1,187 1,191 10,200
2020/06/17 1,206 1,214 1,190 1,209 10,100
2020/06/16 1,151 1,210 1,151 1,206 19,600
2020/06/15 1,200 1,210 1,127 1,128 27,000
2020/06/12 1,210 1,210 1,160 1,195 20,900
2020/06/11 1,282 1,283 1,216 1,228 25,100
2020/06/10 1,297 1,298 1,279 1,281 9,300
2020/06/09 1,304 1,304 1,278 1,297 15,700
2020/06/08 1,294 1,305 1,280 1,299 24,100
2020/06/05 1,293 1,293 1,270 1,276 11,400
2020/06/04 1,285 1,293 1,271 1,293 15,900
2020/06/03 1,299 1,299 1,278 1,285 13,800
2020/06/02 1,241 1,299 1,241 1,290 22,800
2020/06/01 1,247 1,259 1,238 1,250 10,400
2020/05/29 1,255 1,274 1,246 1,260 13,800
2020/05/28 1,302 1,319 1,250 1,250 36,200
2020/05/27 1,293 1,299 1,271 1,298 15,300
2020/05/26 1,300 1,300 1,268 1,282 22,000
2020/05/25 1,284 1,304 1,277 1,300 21,800
2020/05/22 1,297 1,297 1,255 1,270 13,100
2020/05/21 1,269 1,290 1,263 1,279 18,700
2020/05/20 1,261 1,264 1,245 1,264 13,900
2020/05/19 1,263 1,274 1,240 1,253 24,600
2020/05/18 1,298 1,298 1,237 1,242 24,200
2020/05/15 1,244 1,299 1,213 1,299 38,300
2020/05/14 1,305 1,305 1,249 1,264 47,200
2020/05/13 1,275 1,315 1,275 1,308 23,800
2020/05/12 1,300 1,317 1,281 1,305 50,600
2020/05/11 1,319 1,360 1,313 1,347 95,100
2020/05/08 1,220 1,262 1,218 1,256 28,800
2020/05/07 1,208 1,222 1,191 1,209 21,000
2020/05/01 1,212 1,219 1,192 1,208 29,500
2020/04/30 1,255 1,270 1,236 1,237 31,400
2020/04/28 1,280 1,313 1,240 1,248 100,000
2020/04/27 1,201 1,288 1,198 1,250 121,900
2020/04/24 1,167 1,180 1,144 1,167 52,400
2020/04/23 1,089 1,185 1,075 1,177 29,500
2020/04/22 1,108 1,109 1,067 1,085 24,700
2020/04/21 1,149 1,167 1,110 1,116 30,700
2020/04/20 1,120 1,179 1,117 1,150 36,300
2020/04/17 1,137 1,160 1,117 1,129 26,800
2020/04/16 1,112 1,136 1,100 1,130 21,500
2020/04/15 1,110 1,126 1,087 1,111 28,700
2020/04/14 1,097 1,129 1,082 1,113 27,800
2020/04/13 1,124 1,124 1,073 1,084 39,600
2020/04/10 1,083 1,135 1,074 1,123 43,300
2020/04/09 1,072 1,092 1,042 1,083 28,500
2020/04/08 1,085 1,088 1,040 1,073 32,700
2020/04/07 1,090 1,120 1,045 1,083 48,200
2020/04/06 1,008 1,081 998 1,060 48,600
2020/04/03 1,019 1,050 977 1,011 37,900
2020/04/02 1,006 1,056 1,006 1,037 33,600
2020/04/01 1,089 1,110 1,042 1,051 38,000
2020/03/31 1,179 1,183 1,098 1,121 57,300
2020/03/30 1,178 1,217 1,099 1,158 106,900
2020/03/27 1,145 1,230 1,094 1,194 183,700
2020/03/26 1,032 1,349 1,030 1,122 354,700
2020/03/25 1,058 1,093 1,023 1,079 45,600
2020/03/24 1,011 1,029 965 1,015 45,700
2020/03/23 967 985 921 981 43,100
2020/03/19 979 1,004 911 978 52,300
2020/03/18 1,000 1,050 978 979 52,400
2020/03/17 945 1,026 914 1,004 74,400
2020/03/16 983 1,050 949 960 112,700
2020/03/13 947 1,030 899 970 199,400
2020/03/12 1,155 1,175 1,016 1,067 187,500
2020/03/11 1,295 1,320 1,198 1,210 100,300
2020/03/10 1,220 1,352 1,119 1,300 185,100
2020/03/09 1,355 1,386 1,253 1,268 244,200
2020/03/06 1,377 1,420 1,363 1,403 97,100
2020/03/05 1,439 1,439 1,372 1,390 112,400
2020/03/04 1,419 1,444 1,411 1,419 81,100
2020/03/03 1,500 1,515 1,434 1,454 95,800
2020/03/02 1,421 1,573 1,421 1,472 184,300
2020/02/28 1,506 1,513 1,426 1,449 304,900
2020/02/27 1,570 1,594 1,521 1,548 186,000
2020/02/26 1,589 1,597 1,533 1,560 247,600
2020/02/25 1,650 1,710 1,582 1,605 366,800
2020/02/21 1,609 1,750 1,555 1,632 282,800
2020/02/20 1,599 1,644 1,567 1,614 248,900
2020/02/19 1,744 1,744 1,599 1,608 368,400
2020/02/18 1,786 1,795 1,661 1,728 450,600
2020/02/17 1,870 1,880 1,781 1,826 597,600
2020/02/14 1,681 1,782 1,676 1,764 670,300
2020/02/13 1,635 1,692 1,615 1,641 223,000
2020/02/12 1,600 1,698 1,597 1,669 439,900
2020/02/10 1,578 1,619 1,530 1,601 332,400
2020/02/07 1,588 1,621 1,530 1,548 274,900
2020/02/06 1,530 1,647 1,530 1,561 523,900
2020/02/05 1,491 1,555 1,459 1,549 431,900
2020/02/04 1,619 1,670 1,444 1,486 1,074,800
2020/02/03 1,508 1,737 1,458 1,677 1,952,200
2020/01/31 1,501 1,543 1,393 1,485 568,900
2020/01/30 1,392 1,655 1,365 1,488 1,212,700
2020/01/29 1,222 1,508 1,222 1,452 997,300
2020/01/28 1,226 1,227 1,208 1,208 9,200
2020/01/27 1,246 1,260 1,225 1,226 19,300
2020/01/24 1,251 1,265 1,226 1,250 41,800
2020/01/23 1,200 1,217 1,198 1,212 6,300
2020/01/22 1,195 1,208 1,195 1,197 5,500
2020/01/21 1,191 1,205 1,191 1,192 4,500
2020/01/20 1,189 1,200 1,189 1,200 3,100
2020/01/17 1,201 1,202 1,180 1,180 3,100
2020/01/16 1,199 1,199 1,190 1,190 2,800
2020/01/15 1,190 1,199 1,181 1,191 2,900
2020/01/14 1,202 1,214 1,186 1,186 5,400
2020/01/10 1,207 1,209 1,186 1,196 5,500
2020/01/09 1,186 1,219 1,186 1,209 3,300
2020/01/08 1,225 1,225 1,166 1,175 8,500
2020/01/07 1,209 1,227 1,209 1,226 12,900
2020/01/06 1,214 1,224 1,193 1,202 6,600

このページの先頭へ