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
2026/02/04 2,355 2,389 2,355 2,360 2,200
2026/02/03 2,350 2,381 2,350 2,360 1,400
2026/02/02 2,393 2,393 2,343 2,347 4,500
2026/01/30 2,340 2,376 2,340 2,376 1,200
2026/01/29 2,347 2,359 2,343 2,343 2,200
2026/01/28 2,394 2,394 2,338 2,342 2,400
2026/01/27 2,354 2,400 2,331 2,349 3,900
2026/01/26 2,450 2,450 2,340 2,352 19,000
2026/01/23 2,350 2,389 2,349 2,389 5,700
2026/01/22 2,349 2,349 2,331 2,341 1,700
2026/01/21 2,336 2,345 2,314 2,315 8,400
2026/01/20 2,356 2,356 2,324 2,338 3,200
2026/01/19 2,328 2,350 2,324 2,348 1,600
2026/01/16 2,331 2,350 2,322 2,328 3,000
2026/01/15 2,329 2,344 2,319 2,331 1,800
2026/01/14 2,298 2,447 2,285 2,329 28,100
2026/01/13 2,285 2,295 2,285 2,295 1,700
2026/01/09 2,270 2,294 2,270 2,283 5,800
2026/01/08 2,307 2,307 2,270 2,270 3,700
2026/01/07 2,317 2,331 2,308 2,308 1,300
2026/01/06 2,318 2,318 2,306 2,318 2,000
2026/01/05 2,346 2,346 2,304 2,304 2,500
2025/12/30 2,310 2,320 2,300 2,300 1,400
2025/12/29 2,358 2,358 2,303 2,325 3,000
2025/12/26 2,299 2,308 2,267 2,308 5,000
2025/12/25 2,267 2,286 2,257 2,269 3,500
2025/12/24 2,248 2,248 2,231 2,231 5,000
2025/12/23 2,220 2,233 2,219 2,233 3,500
2025/12/22 2,202 2,210 2,198 2,210 2,900
2025/12/19 2,182 2,195 2,178 2,195 2,300
2025/12/18 2,188 2,200 2,180 2,180 1,900
2025/12/17 2,200 2,202 2,140 2,180 13,600
2025/12/16 2,136 2,140 2,135 2,140 1,100
2025/12/15 2,134 2,137 2,130 2,132 900
2025/12/12 2,150 2,150 2,128 2,147 1,000
2025/12/11 2,125 2,150 2,100 2,112 9,800
2025/12/10 2,148 2,150 2,137 2,137 2,300
2025/12/09 2,180 2,184 2,151 2,151 4,600
2025/12/08 2,153 2,159 2,153 2,153 1,500
2025/12/05 2,159 2,169 2,159 2,169 1,100
2025/12/04 2,155 2,160 2,155 2,160 300
2025/12/03 2,167 2,167 2,145 2,165 1,800
2025/12/02 2,188 2,188 2,167 2,167 900
2025/12/01 2,179 2,200 2,150 2,165 6,600
2025/11/28 2,180 2,180 2,149 2,166 2,600
2025/11/27 2,151 2,160 2,149 2,149 3,700
2025/11/26 2,200 2,200 2,158 2,168 3,200
2025/11/25 2,155 2,162 2,145 2,158 3,700
2025/11/21 2,106 2,132 2,106 2,132 2,200
2025/11/20 2,140 2,140 2,123 2,127 1,800
2025/11/19 2,125 2,125 2,113 2,123 3,000
2025/11/18 2,118 2,147 2,116 2,129 2,500
2025/11/17 2,137 2,148 2,104 2,130 9,800
2025/11/14 2,206 2,250 2,107 2,107 17,700
2025/11/13 2,168 2,200 2,168 2,200 1,900
2025/11/12 2,153 2,185 2,153 2,178 2,600
2025/11/11 2,127 2,165 2,127 2,153 3,100
2025/11/10 2,120 2,148 2,120 2,132 3,900
2025/11/07 2,120 2,138 2,118 2,123 5,900
2025/11/06 2,120 2,135 2,120 2,125 2,000
2025/11/05 2,146 2,153 2,111 2,122 13,100
2025/11/04 2,160 2,176 2,155 2,161 3,600
2025/10/31 2,148 2,187 2,145 2,175 5,700
2025/10/30 2,197 2,204 2,181 2,198 5,400
2025/10/29 2,198 2,198 2,170 2,179 1,600
2025/10/28 2,184 2,234 2,184 2,198 7,200
2025/10/27 2,199 2,200 2,177 2,199 4,000
2025/10/24 2,220 2,220 2,179 2,199 8,100
2025/10/23 2,221 2,221 2,210 2,215 2,900
2025/10/22 2,176 2,219 2,172 2,218 10,300
2025/10/21 2,174 2,174 2,146 2,168 2,200
2025/10/20 2,150 2,217 2,118 2,144 7,200
2025/10/17 2,123 2,140 2,111 2,139 4,700
2025/10/16 2,157 2,157 2,137 2,151 1,200
2025/10/15 2,087 2,142 2,087 2,135 4,100
2025/10/14 2,130 2,147 2,075 2,087 12,000
2025/10/10 2,143 2,189 2,143 2,158 8,400
2025/10/09 2,155 2,162 2,150 2,159 3,600
2025/10/08 2,161 2,188 2,152 2,155 9,000
2025/10/07 2,216 2,217 2,150 2,161 10,900
2025/10/06 2,222 2,222 2,181 2,216 5,400
2025/10/03 2,178 2,221 2,159 2,173 5,500
2025/10/02 2,165 2,179 2,135 2,178 4,500
2025/10/01 2,230 2,230 2,148 2,165 11,900
2025/09/30 2,306 2,306 2,231 2,231 8,000
2025/09/29 2,341 2,363 2,283 2,306 15,500
2025/09/26 2,442 2,446 2,420 2,439 13,600
2025/09/25 2,423 2,439 2,423 2,435 6,000
2025/09/24 2,429 2,429 2,400 2,410 5,400
2025/09/22 2,383 2,438 2,370 2,429 12,900
2025/09/19 2,361 2,367 2,358 2,359 5,200
2025/09/18 2,357 2,364 2,346 2,359 2,200
2025/09/17 2,352 2,357 2,342 2,357 3,500
2025/09/16 2,342 2,356 2,342 2,345 4,200
2025/09/12 2,345 2,350 2,330 2,331 3,100
2025/09/11 2,363 2,364 2,343 2,348 4,900
2025/09/10 2,338 2,364 2,325 2,350 6,500
2025/09/09 2,361 2,380 2,361 2,363 4,400
2025/09/08 2,326 2,357 2,326 2,357 5,400
2025/09/05 2,309 2,336 2,309 2,336 4,300
2025/09/04 2,309 2,309 2,291 2,309 3,900
2025/09/03 2,300 2,327 2,300 2,309 6,500
2025/09/02 2,297 2,300 2,295 2,297 2,100
2025/09/01 2,308 2,308 2,280 2,297 4,600
2025/08/29 2,305 2,308 2,293 2,300 2,600
2025/08/28 2,284 2,310 2,284 2,300 2,900
2025/08/27 2,300 2,322 2,276 2,277 2,600
2025/08/26 2,326 2,327 2,270 2,283 7,400
2025/08/25 2,295 2,318 2,284 2,307 7,700
2025/08/22 2,267 2,288 2,267 2,271 3,900
2025/08/21 2,251 2,274 2,251 2,266 3,500
2025/08/20 2,251 2,255 2,249 2,249 2,000
2025/08/19 2,273 2,273 2,231 2,250 4,900
2025/08/18 2,212 2,293 2,212 2,273 7,900
2025/08/15 2,234 2,234 2,209 2,211 3,000
2025/08/14 2,216 2,246 2,211 2,219 2,900
2025/08/13 2,249 2,250 2,209 2,215 6,700
2025/08/12 2,287 2,288 2,227 2,227 10,100
2025/08/08 2,187 2,248 2,175 2,248 8,500
2025/08/07 2,197 2,197 2,132 2,187 8,300
2025/08/06 2,150 2,181 2,130 2,180 25,900
2025/08/05 2,077 2,098 2,077 2,096 3,200
2025/08/04 2,062 2,075 2,053 2,065 1,600
2025/08/01 2,057 2,076 2,057 2,065 3,200
2025/07/31 2,080 2,080 2,077 2,077 1,000
2025/07/30 2,035 2,080 2,035 2,080 3,900
2025/07/29 2,052 2,058 2,031 2,035 3,800
2025/07/28 2,085 2,085 2,058 2,058 2,400
2025/07/25 2,074 2,080 2,051 2,068 5,500
2025/07/24 2,042 2,049 2,032 2,049 5,700
2025/07/23 2,029 2,043 2,007 2,043 4,500
2025/07/22 2,018 2,026 2,014 2,017 1,900
2025/07/18 2,015 2,017 2,006 2,017 2,400
2025/07/17 2,019 2,019 2,014 2,015 1,600
2025/07/16 2,023 2,024 2,008 2,019 3,300
2025/07/15 2,027 2,027 2,013 2,019 1,500
2025/07/14 2,050 2,050 2,011 2,027 4,400
2025/07/11 2,025 2,028 2,011 2,020 2,100
2025/07/10 2,027 2,027 2,010 2,015 2,300
2025/07/09 2,022 2,027 2,005 2,027 3,200
2025/07/08 2,028 2,028 2,015 2,022 1,400
2025/07/07 2,020 2,034 2,001 2,004 3,500
2025/07/04 2,002 2,012 2,002 2,003 2,000
2025/07/03 2,017 2,017 1,998 2,002 2,500
2025/07/02 2,040 2,046 1,996 2,000 10,200
2025/07/01 2,021 2,066 1,996 2,046 6,200
2025/06/30 2,022 2,070 2,002 2,022 6,700
2025/06/27 2,004 2,010 1,990 1,999 3,600
2025/06/26 2,012 2,012 1,999 2,005 6,200
2025/06/25 2,006 2,015 1,990 2,012 2,700
2025/06/24 2,001 2,012 1,985 2,012 3,300
2025/06/23 1,983 2,002 1,983 2,001 4,800
2025/06/20 2,003 2,003 1,981 1,981 3,600
2025/06/19 1,998 1,998 1,987 1,993 1,900
2025/06/18 2,020 2,020 1,981 1,998 2,800
2025/06/17 2,059 2,060 2,001 2,002 9,700
2025/06/16 1,993 1,993 1,980 1,981 2,400
2025/06/13 2,001 2,001 1,990 1,991 2,400
2025/06/12 1,999 2,002 1,995 2,002 1,400
2025/06/11 2,016 2,016 1,996 2,012 2,700
2025/06/10 1,984 2,020 1,984 2,016 5,300
2025/06/09 2,001 2,002 1,984 1,984 6,300
2025/06/06 1,995 1,995 1,987 1,991 14,600
2025/06/05 1,991 1,992 1,987 1,989 2,500
2025/06/04 2,007 2,007 1,988 1,991 3,600
2025/06/03 1,997 1,997 1,987 1,997 1,900
2025/06/02 2,002 2,002 1,987 1,987 3,400
2025/05/30 1,991 1,992 1,987 1,991 4,000
2025/05/29 1,990 1,991 1,988 1,991 1,600
2025/05/28 2,004 2,004 1,985 1,990 5,600
2025/05/27 1,985 1,991 1,985 1,990 2,100
2025/05/26 2,001 2,005 1,983 1,985 8,400
2025/05/23 1,996 1,999 1,986 1,999 5,200
2025/05/22 1,993 1,996 1,988 1,996 1,400
2025/05/21 1,998 1,998 1,981 1,985 2,200
2025/05/20 1,990 2,000 1,985 1,985 3,400
2025/05/19 1,995 1,999 1,990 1,990 2,800
2025/05/16 1,981 1,983 1,970 1,983 3,300
2025/05/15 1,994 2,000 1,981 1,981 5,000
2025/05/14 1,995 2,019 1,990 2,019 1,900
2025/05/13 2,018 2,022 2,000 2,008 2,700
2025/05/12 2,000 2,004 2,000 2,000 2,700
2025/05/09 2,010 2,031 1,999 2,000 3,400
2025/05/08 1,980 2,014 1,972 1,986 4,300
2025/05/07 1,994 1,994 1,980 1,980 2,100
2025/05/02 1,998 1,998 1,980 1,990 2,700
2025/05/01 1,983 1,994 1,980 1,994 2,400
2025/04/30 1,970 1,997 1,970 1,982 1,400
2025/04/28 2,001 2,004 1,966 1,974 4,100
2025/04/25 1,996 2,000 1,963 1,992 4,200
2025/04/24 1,996 2,042 1,956 1,956 13,000
2025/04/23 1,965 1,999 1,965 1,975 4,400
2025/04/22 1,975 1,980 1,937 1,949 3,500
2025/04/21 1,965 1,976 1,965 1,974 2,300
2025/04/18 1,943 1,997 1,930 1,940 3,500
2025/04/17 1,875 1,927 1,875 1,919 3,400
2025/04/16 1,926 1,931 1,871 1,877 5,500
2025/04/15 1,875 1,926 1,875 1,908 5,200
2025/04/14 1,878 1,905 1,871 1,875 6,100
2025/04/11 1,804 1,852 1,801 1,852 5,000

このページの先頭へ