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
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
2023/06/30 1,893 1,894 1,868 1,885 8,800
2023/06/29 1,894 1,905 1,878 1,878 18,400
2023/06/28 1,873 1,873 1,851 1,863 7,800
2023/06/27 1,838 1,851 1,830 1,851 2,500
2023/06/26 1,856 1,860 1,830 1,845 9,200
2023/06/23 1,861 1,861 1,827 1,845 10,100
2023/06/22 1,853 1,861 1,838 1,840 7,300
2023/06/21 1,871 1,872 1,835 1,852 6,600
2023/06/20 1,850 1,863 1,844 1,852 13,200
2023/06/19 1,871 1,871 1,841 1,853 5,500
2023/06/16 1,829 1,870 1,820 1,855 19,600
2023/06/15 1,827 1,846 1,818 1,818 9,900
2023/06/14 1,825 1,840 1,824 1,827 6,400
2023/06/13 1,850 1,852 1,821 1,827 11,000
2023/06/12 1,845 1,857 1,831 1,857 7,000
2023/06/09 1,813 1,845 1,813 1,845 7,100
2023/06/08 1,804 1,836 1,804 1,821 7,700
2023/06/07 1,808 1,843 1,804 1,809 12,700
2023/06/06 1,804 1,842 1,801 1,832 7,900
2023/06/05 1,792 1,824 1,792 1,804 7,400
2023/06/02 1,772 1,800 1,772 1,792 8,000
2023/06/01 1,758 1,777 1,757 1,771 5,400
2023/05/31 1,801 1,801 1,758 1,758 13,500
2023/05/30 1,834 1,834 1,806 1,807 6,900
2023/05/29 1,844 1,844 1,817 1,822 5,600
2023/05/26 1,847 1,847 1,816 1,816 10,600
2023/05/25 1,814 1,861 1,813 1,830 13,300
2023/05/24 1,756 1,808 1,752 1,798 13,100
2023/05/23 1,747 1,769 1,745 1,756 11,300
2023/05/22 1,720 1,750 1,720 1,746 6,800
2023/05/19 1,745 1,764 1,730 1,730 6,500
2023/05/18 1,744 1,751 1,735 1,738 9,100
2023/05/17 1,758 1,768 1,743 1,744 8,600
2023/05/16 1,763 1,775 1,755 1,758 7,600
2023/05/15 1,751 1,773 1,741 1,746 11,500
2023/05/12 1,756 1,775 1,736 1,750 13,300
2023/05/11 1,800 1,830 1,754 1,756 22,500
2023/05/10 1,897 1,897 1,860 1,864 4,600
2023/05/09 1,907 1,911 1,889 1,897 5,000
2023/05/08 1,884 1,911 1,884 1,897 6,600
2023/05/02 1,890 1,899 1,856 1,889 5,800
2023/05/01 1,891 1,905 1,881 1,890 5,400
2023/04/28 1,919 1,919 1,882 1,896 8,400
2023/04/27 1,907 1,925 1,877 1,892 37,100
2023/04/26 1,888 1,913 1,876 1,911 9,900
2023/04/25 1,903 1,921 1,890 1,903 15,000
2023/04/24 1,900 1,916 1,894 1,897 13,900
2023/04/21 1,899 1,900 1,880 1,895 13,400
2023/04/20 1,867 1,900 1,864 1,887 12,900
2023/04/19 1,861 1,870 1,849 1,868 6,700
2023/04/18 1,859 1,862 1,846 1,859 5,400
2023/04/17 1,861 1,861 1,830 1,848 7,000
2023/04/14 1,863 1,863 1,842 1,851 5,800
2023/04/13 1,830 1,873 1,829 1,839 17,200
2023/04/12 1,817 1,833 1,804 1,832 9,200
2023/04/11 1,802 1,812 1,794 1,802 6,800
2023/04/10 1,784 1,809 1,784 1,802 5,300
2023/04/07 1,761 1,801 1,759 1,776 10,500
2023/04/06 1,781 1,783 1,759 1,761 9,500
2023/04/05 1,806 1,806 1,779 1,793 15,300
2023/04/04 1,802 1,841 1,794 1,831 15,200
2023/04/03 1,795 1,824 1,795 1,802 11,700
2023/03/31 1,770 1,794 1,770 1,791 7,000
2023/03/30 1,768 1,774 1,750 1,767 7,200
2023/03/29 1,753 1,767 1,739 1,756 15,800
2023/03/28 1,788 1,788 1,746 1,753 5,900
2023/03/27 1,799 1,799 1,769 1,773 12,900
2023/03/24 1,789 1,793 1,767 1,774 12,700
2023/03/23 1,760 1,796 1,745 1,780 12,700
2023/03/22 1,721 1,757 1,721 1,755 5,600
2023/03/20 1,750 1,750 1,704 1,716 9,900
2023/03/17 1,761 1,765 1,739 1,750 6,400
2023/03/16 1,750 1,770 1,731 1,761 14,200
2023/03/15 1,751 1,787 1,751 1,762 10,300
2023/03/14 1,789 1,789 1,741 1,751 9,300
2023/03/13 1,800 1,800 1,738 1,792 17,200
2023/03/10 1,816 1,835 1,791 1,798 10,500
2023/03/09 1,840 1,849 1,804 1,821 6,900
2023/03/08 1,778 1,847 1,769 1,841 16,700
2023/03/07 1,800 1,806 1,774 1,788 13,900
2023/03/06 1,780 1,800 1,773 1,800 10,500
2023/03/03 1,767 1,787 1,763 1,777 5,100
2023/03/02 1,782 1,790 1,753 1,767 11,300
2023/03/01 1,751 1,783 1,751 1,782 4,100
2023/02/28 1,788 1,792 1,750 1,750 5,900
2023/02/27 1,778 1,794 1,778 1,788 7,100
2023/02/24 1,795 1,795 1,768 1,774 9,900
2023/02/22 1,752 1,790 1,752 1,787 14,200
2023/02/21 1,731 1,777 1,731 1,749 12,900
2023/02/20 1,692 1,746 1,692 1,730 15,500
2023/02/17 1,699 1,699 1,682 1,688 5,600
2023/02/16 1,683 1,701 1,683 1,699 4,000
2023/02/15 1,695 1,705 1,679 1,683 9,500
2023/02/14 1,698 1,700 1,683 1,695 5,000
2023/02/13 1,714 1,714 1,681 1,696 8,800
2023/02/10 1,720 1,743 1,711 1,724 15,700
2023/02/09 1,694 1,734 1,668 1,733 41,000
2023/02/08 1,637 1,644 1,629 1,637 4,200
2023/02/07 1,625 1,641 1,615 1,622 3,600
2023/02/06 1,625 1,625 1,616 1,625 4,500
2023/02/03 1,609 1,627 1,607 1,616 4,200
2023/02/02 1,615 1,620 1,609 1,615 3,900
2023/02/01 1,618 1,620 1,605 1,615 5,700
2023/01/31 1,571 1,607 1,571 1,605 6,200
2023/01/30 1,595 1,610 1,567 1,569 27,500
2023/01/27 1,599 1,599 1,581 1,590 4,500
2023/01/26 1,623 1,623 1,591 1,599 12,700
2023/01/25 1,598 1,609 1,590 1,609 7,200
2023/01/24 1,584 1,599 1,569 1,599 21,000
2023/01/23 1,540 1,558 1,540 1,558 6,100
2023/01/20 1,518 1,539 1,518 1,534 5,100
2023/01/19 1,516 1,520 1,506 1,513 6,800
2023/01/18 1,521 1,531 1,510 1,511 5,900
2023/01/17 1,521 1,522 1,516 1,520 3,700
2023/01/16 1,516 1,523 1,509 1,515 2,800
2023/01/13 1,521 1,530 1,508 1,513 11,200
2023/01/12 1,558 1,558 1,523 1,523 10,100
2023/01/11 1,552 1,564 1,545 1,548 5,500
2023/01/10 1,541 1,554 1,539 1,539 2,700
2023/01/06 1,526 1,541 1,525 1,527 4,300
2023/01/05 1,522 1,533 1,510 1,526 5,200
2023/01/04 1,529 1,534 1,518 1,530 4,000

このページの先頭へ