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

丸文(7537)の株価時系列情報

丸文(7537)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
2024/03/28 1,545 1,550 1,514 1,517 142,900
2024/03/27 1,581 1,586 1,567 1,570 191,600
2024/03/26 1,545 1,598 1,545 1,585 233,100
2024/03/25 1,536 1,556 1,529 1,540 171,200
2024/03/22 1,548 1,552 1,525 1,538 132,900
2024/03/21 1,514 1,538 1,506 1,529 199,500
2024/03/19 1,470 1,479 1,456 1,479 110,700
2024/03/18 1,458 1,468 1,454 1,466 95,000
2024/03/15 1,436 1,445 1,423 1,445 94,600
2024/03/14 1,424 1,439 1,416 1,438 97,300
2024/03/13 1,468 1,473 1,422 1,433 157,500
2024/03/12 1,422 1,458 1,413 1,456 197,600
2024/03/11 1,454 1,462 1,426 1,441 204,000
2024/03/08 1,472 1,499 1,465 1,484 132,100
2024/03/07 1,520 1,521 1,474 1,480 152,000
2024/03/06 1,482 1,519 1,475 1,513 133,500
2024/03/05 1,503 1,505 1,477 1,496 141,800
2024/03/04 1,542 1,543 1,512 1,512 143,600
2024/03/01 1,514 1,542 1,510 1,532 190,100
2024/02/29 1,501 1,518 1,484 1,508 175,500
2024/02/28 1,500 1,529 1,495 1,510 176,000
2024/02/27 1,520 1,520 1,491 1,502 179,400
2024/02/26 1,535 1,535 1,500 1,500 166,100
2024/02/22 1,516 1,532 1,497 1,519 221,300
2024/02/21 1,509 1,514 1,497 1,506 134,500
2024/02/20 1,523 1,525 1,504 1,515 178,600
2024/02/19 1,540 1,540 1,513 1,530 172,500
2024/02/16 1,529 1,568 1,514 1,554 277,200
2024/02/15 1,536 1,559 1,500 1,501 197,200
2024/02/14 1,540 1,547 1,526 1,536 166,500
2024/02/13 1,559 1,564 1,530 1,559 202,100
2024/02/09 1,529 1,570 1,527 1,557 163,700
2024/02/08 1,548 1,554 1,523 1,533 128,100
2024/02/07 1,527 1,546 1,516 1,544 171,500
2024/02/06 1,531 1,558 1,529 1,537 161,000
2024/02/05 1,545 1,545 1,508 1,532 272,900
2024/02/02 1,490 1,551 1,482 1,539 528,300
2024/02/01 1,590 1,592 1,500 1,500 1,090,400
2024/01/31 1,680 1,710 1,665 1,710 167,100
2024/01/30 1,718 1,718 1,690 1,699 110,300
2024/01/29 1,702 1,716 1,697 1,714 123,800
2024/01/26 1,721 1,737 1,693 1,695 189,200
2024/01/25 1,734 1,759 1,723 1,727 178,800
2024/01/24 1,724 1,742 1,707 1,728 209,200
2024/01/23 1,780 1,780 1,727 1,733 306,100
2024/01/22 1,806 1,819 1,765 1,780 300,400
2024/01/19 1,738 1,780 1,718 1,780 309,000
2024/01/18 1,679 1,728 1,679 1,713 237,300
2024/01/17 1,777 1,790 1,674 1,675 448,500
2024/01/16 1,798 1,800 1,731 1,758 354,900
2024/01/15 1,669 1,780 1,659 1,758 695,500
2024/01/12 1,651 1,655 1,597 1,629 202,600
2024/01/11 1,662 1,665 1,623 1,631 153,000
2024/01/10 1,628 1,668 1,618 1,633 137,100
2024/01/09 1,639 1,655 1,606 1,628 167,200
2024/01/05 1,631 1,642 1,608 1,613 108,400
2024/01/04 1,601 1,625 1,562 1,623 172,600
2023/12/29 1,616 1,620 1,599 1,616 149,200
2023/12/28 1,583 1,627 1,576 1,624 171,100
2023/12/27 1,591 1,603 1,582 1,588 133,500
2023/12/26 1,559 1,592 1,559 1,580 155,300
2023/12/25 1,590 1,597 1,536 1,543 161,300
2023/12/22 1,556 1,591 1,556 1,566 138,800
2023/12/21 1,554 1,572 1,543 1,549 115,000
2023/12/20 1,577 1,609 1,558 1,561 230,500
2023/12/19 1,549 1,574 1,526 1,574 214,800
2023/12/18 1,500 1,558 1,499 1,545 245,900
2023/12/15 1,503 1,529 1,491 1,504 202,000
2023/12/14 1,543 1,579 1,500 1,500 302,100
2023/12/13 1,504 1,540 1,499 1,533 255,100
2023/12/12 1,480 1,553 1,470 1,482 412,000
2023/12/11 1,407 1,463 1,407 1,459 212,500
2023/12/08 1,412 1,425 1,377 1,391 242,400
2023/12/07 1,457 1,458 1,437 1,439 119,100
2023/12/06 1,419 1,482 1,417 1,480 170,800
2023/12/05 1,455 1,469 1,425 1,426 194,700
2023/12/04 1,486 1,489 1,452 1,467 186,600
2023/12/01 1,514 1,515 1,479 1,493 232,300
2023/11/30 1,440 1,508 1,435 1,508 308,500
2023/11/29 1,390 1,465 1,390 1,444 367,400
2023/11/28 1,395 1,399 1,371 1,390 132,200
2023/11/27 1,413 1,414 1,382 1,395 135,400
2023/11/24 1,379 1,413 1,373 1,395 239,200
2023/11/22 1,340 1,370 1,337 1,364 95,600
2023/11/21 1,348 1,367 1,347 1,351 81,400
2023/11/20 1,369 1,383 1,342 1,347 181,800
2023/11/17 1,279 1,370 1,274 1,370 288,400
2023/11/16 1,300 1,300 1,272 1,286 132,500
2023/11/15 1,315 1,329 1,303 1,308 165,400
2023/11/14 1,290 1,300 1,277 1,296 151,900
2023/11/13 1,285 1,312 1,274 1,294 312,500
2023/11/10 1,214 1,257 1,208 1,255 109,800
2023/11/09 1,196 1,235 1,196 1,227 124,700
2023/11/08 1,241 1,251 1,186 1,196 347,400
2023/11/07 1,252 1,254 1,234 1,243 111,500
2023/11/06 1,244 1,267 1,240 1,255 189,800
2023/11/02 1,230 1,242 1,204 1,242 249,500
2023/11/01 1,243 1,264 1,207 1,221 469,700
2023/10/31 1,126 1,126 1,079 1,094 135,100
2023/10/30 1,125 1,134 1,108 1,110 99,600
2023/10/27 1,109 1,129 1,109 1,127 57,400
2023/10/26 1,115 1,116 1,088 1,096 77,500
2023/10/25 1,112 1,135 1,112 1,121 64,900
2023/10/24 1,119 1,129 1,082 1,112 81,800
2023/10/23 1,128 1,138 1,110 1,110 49,600
2023/10/20 1,138 1,145 1,126 1,138 44,200
2023/10/19 1,151 1,153 1,138 1,140 62,600
2023/10/18 1,166 1,173 1,156 1,166 37,400
2023/10/17 1,164 1,180 1,156 1,165 58,300
2023/10/16 1,155 1,164 1,140 1,147 57,800
2023/10/13 1,172 1,193 1,165 1,167 48,900
2023/10/12 1,164 1,188 1,159 1,188 75,900
2023/10/11 1,167 1,169 1,161 1,164 61,300
2023/10/10 1,148 1,163 1,147 1,161 33,800
2023/10/06 1,117 1,148 1,117 1,140 59,600
2023/10/05 1,117 1,120 1,102 1,118 67,600
2023/10/04 1,108 1,116 1,091 1,094 135,200
2023/10/03 1,165 1,165 1,135 1,140 84,700
2023/10/02 1,162 1,192 1,158 1,163 84,200
2023/09/29 1,181 1,183 1,145 1,148 77,300
2023/09/28 1,190 1,197 1,172 1,182 122,800
2023/09/27 1,199 1,223 1,191 1,223 90,000
2023/09/26 1,232 1,233 1,205 1,210 87,400
2023/09/25 1,215 1,238 1,213 1,235 84,200
2023/09/22 1,195 1,222 1,189 1,215 91,700
2023/09/21 1,220 1,220 1,206 1,210 73,800
2023/09/20 1,240 1,246 1,224 1,225 83,200
2023/09/19 1,215 1,243 1,203 1,243 199,100
2023/09/15 1,207 1,217 1,197 1,212 128,600
2023/09/14 1,182 1,201 1,182 1,195 56,700
2023/09/13 1,186 1,195 1,175 1,180 77,600
2023/09/12 1,193 1,200 1,184 1,195 51,600
2023/09/11 1,200 1,209 1,191 1,193 99,100
2023/09/08 1,208 1,212 1,200 1,203 82,200
2023/09/07 1,222 1,225 1,207 1,208 98,900
2023/09/06 1,210 1,227 1,207 1,223 124,300
2023/09/05 1,194 1,209 1,185 1,209 102,500
2023/09/04 1,182 1,195 1,182 1,192 75,600
2023/09/01 1,171 1,181 1,166 1,179 83,100
2023/08/31 1,176 1,179 1,170 1,171 72,000
2023/08/30 1,162 1,175 1,160 1,175 95,900
2023/08/29 1,166 1,166 1,151 1,152 96,900
2023/08/28 1,157 1,177 1,155 1,164 105,400
2023/08/25 1,148 1,154 1,135 1,153 107,900
2023/08/24 1,158 1,169 1,148 1,149 150,100
2023/08/23 1,145 1,152 1,130 1,147 102,900
2023/08/22 1,114 1,143 1,112 1,142 133,600
2023/08/21 1,101 1,110 1,097 1,103 45,900
2023/08/18 1,099 1,111 1,096 1,103 71,500
2023/08/17 1,104 1,109 1,086 1,109 66,200
2023/08/16 1,092 1,122 1,092 1,104 110,900
2023/08/15 1,095 1,102 1,091 1,097 57,500
2023/08/14 1,112 1,112 1,085 1,085 83,900
2023/08/10 1,084 1,106 1,077 1,105 101,000
2023/08/09 1,089 1,099 1,079 1,087 99,800
2023/08/08 1,115 1,115 1,089 1,089 122,000
2023/08/07 1,100 1,112 1,088 1,106 93,100
2023/08/04 1,109 1,116 1,098 1,111 181,400
2023/08/03 1,122 1,128 1,108 1,115 121,400
2023/08/02 1,170 1,172 1,132 1,132 212,200
2023/08/01 1,221 1,222 1,150 1,182 333,000
2023/07/31 1,212 1,219 1,202 1,205 124,300
2023/07/28 1,200 1,207 1,182 1,195 175,400
2023/07/27 1,200 1,216 1,193 1,215 121,000
2023/07/26 1,220 1,220 1,203 1,206 60,200
2023/07/25 1,235 1,235 1,207 1,217 72,900
2023/07/24 1,202 1,222 1,202 1,219 79,600
2023/07/21 1,209 1,209 1,197 1,201 113,100
2023/07/20 1,242 1,244 1,216 1,219 99,200
2023/07/19 1,227 1,243 1,216 1,243 89,400
2023/07/18 1,216 1,227 1,209 1,217 59,100
2023/07/14 1,220 1,229 1,201 1,210 56,100
2023/07/13 1,220 1,220 1,195 1,213 69,200
2023/07/12 1,252 1,252 1,205 1,205 122,900
2023/07/11 1,267 1,275 1,253 1,256 86,100
2023/07/10 1,263 1,269 1,234 1,246 198,600
2023/07/07 1,289 1,302 1,274 1,286 104,400
2023/07/06 1,316 1,320 1,298 1,300 91,800
2023/07/05 1,340 1,340 1,319 1,326 83,400
2023/07/04 1,330 1,347 1,329 1,340 94,600
2023/07/03 1,313 1,341 1,313 1,334 137,700
2023/06/30 1,300 1,309 1,295 1,309 128,200
2023/06/29 1,299 1,310 1,284 1,298 136,400
2023/06/28 1,282 1,286 1,271 1,284 103,900
2023/06/27 1,271 1,272 1,246 1,266 109,200
2023/06/26 1,295 1,307 1,278 1,278 127,200
2023/06/23 1,325 1,343 1,291 1,308 186,600
2023/06/22 1,350 1,356 1,316 1,318 177,400
2023/06/21 1,313 1,350 1,306 1,348 171,800
2023/06/20 1,305 1,323 1,302 1,317 148,400
2023/06/19 1,316 1,316 1,297 1,313 123,600
2023/06/16 1,302 1,318 1,293 1,315 253,500
2023/06/15 1,320 1,330 1,304 1,307 229,100
2023/06/14 1,304 1,316 1,297 1,312 279,200
2023/06/13 1,262 1,291 1,257 1,286 294,400
2023/06/12 1,234 1,253 1,227 1,248 260,400
2023/06/09 1,217 1,223 1,202 1,218 125,800
2023/06/08 1,225 1,235 1,197 1,201 148,200
2023/06/07 1,223 1,235 1,203 1,219 207,600
2023/06/06 1,213 1,227 1,196 1,219 228,900

このページの先頭へ