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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,428 | 2,434 | 2,400 | 2,405 | 5,600 |
| 2024/07/25 | 2,468 | 2,480 | 2,405 | 2,405 | 12,100 |
| 2024/07/24 | 2,520 | 2,521 | 2,470 | 2,477 | 11,700 |
| 2024/07/23 | 2,539 | 2,560 | 2,515 | 2,528 | 9,400 |
| 2024/07/22 | 2,520 | 2,550 | 2,499 | 2,520 | 20,300 |
| 2024/07/19 | 2,503 | 2,503 | 2,468 | 2,481 | 6,200 |
| 2024/07/18 | 2,465 | 2,490 | 2,451 | 2,489 | 6,700 |
| 2024/07/17 | 2,422 | 2,465 | 2,410 | 2,450 | 7,300 |
| 2024/07/16 | 2,390 | 2,429 | 2,384 | 2,400 | 4,400 |
| 2024/07/12 | 2,370 | 2,409 | 2,367 | 2,390 | 4,500 |
| 2024/07/11 | 2,380 | 2,408 | 2,369 | 2,390 | 10,200 |
| 2024/07/10 | 2,416 | 2,416 | 2,381 | 2,381 | 8,300 |
| 2024/07/09 | 2,461 | 2,465 | 2,400 | 2,405 | 13,000 |
| 2024/07/08 | 2,461 | 2,477 | 2,461 | 2,461 | 2,700 |
| 2024/07/05 | 2,492 | 2,492 | 2,453 | 2,461 | 5,500 |
| 2024/07/04 | 2,494 | 2,494 | 2,472 | 2,487 | 7,500 |
| 2024/07/03 | 2,493 | 2,500 | 2,463 | 2,477 | 5,000 |
| 2024/07/02 | 2,501 | 2,520 | 2,493 | 2,499 | 4,100 |
| 2024/07/01 | 2,501 | 2,520 | 2,490 | 2,498 | 6,000 |
| 2024/06/28 | 2,517 | 2,518 | 2,476 | 2,485 | 6,800 |
| 2024/06/27 | 2,462 | 2,499 | 2,462 | 2,498 | 7,000 |
| 2024/06/26 | 2,477 | 2,477 | 2,452 | 2,460 | 4,600 |
| 2024/06/25 | 2,441 | 2,460 | 2,425 | 2,439 | 5,500 |
| 2024/06/24 | 2,450 | 2,450 | 2,413 | 2,441 | 5,400 |
| 2024/06/21 | 2,385 | 2,420 | 2,385 | 2,403 | 4,300 |
| 2024/06/20 | 2,364 | 2,373 | 2,332 | 2,373 | 6,600 |
| 2024/06/19 | 2,353 | 2,355 | 2,332 | 2,355 | 1,700 |
| 2024/06/18 | 2,356 | 2,360 | 2,332 | 2,348 | 3,000 |
| 2024/06/17 | 2,375 | 2,375 | 2,327 | 2,330 | 5,100 |
| 2024/06/14 | 2,324 | 2,363 | 2,324 | 2,363 | 2,700 |
| 2024/06/13 | 2,361 | 2,379 | 2,330 | 2,337 | 4,400 |
| 2024/06/12 | 2,357 | 2,371 | 2,356 | 2,361 | 3,700 |
| 2024/06/11 | 2,354 | 2,356 | 2,347 | 2,356 | 2,100 |
| 2024/06/10 | 2,327 | 2,370 | 2,327 | 2,351 | 5,700 |
| 2024/06/07 | 2,302 | 2,329 | 2,302 | 2,320 | 3,300 |
| 2024/06/06 | 2,315 | 2,331 | 2,304 | 2,304 | 3,800 |
| 2024/06/05 | 2,337 | 2,339 | 2,315 | 2,316 | 4,800 |
| 2024/06/04 | 2,351 | 2,358 | 2,332 | 2,337 | 3,000 |
| 2024/06/03 | 2,357 | 2,379 | 2,343 | 2,370 | 4,200 |
| 2024/05/31 | 2,321 | 2,360 | 2,301 | 2,343 | 6,100 |
| 2024/05/30 | 2,303 | 2,321 | 2,280 | 2,321 | 11,000 |
| 2024/05/29 | 2,341 | 2,355 | 2,310 | 2,310 | 8,100 |
| 2024/05/28 | 2,355 | 2,359 | 2,340 | 2,357 | 4,600 |
| 2024/05/27 | 2,350 | 2,360 | 2,344 | 2,357 | 5,000 |
| 2024/05/24 | 2,360 | 2,374 | 2,345 | 2,356 | 7,800 |
| 2024/05/23 | 2,400 | 2,400 | 2,365 | 2,395 | 4,600 |
| 2024/05/22 | 2,433 | 2,433 | 2,390 | 2,404 | 4,200 |
| 2024/05/21 | 2,448 | 2,458 | 2,417 | 2,430 | 7,200 |
| 2024/05/20 | 2,432 | 2,456 | 2,425 | 2,448 | 4,100 |
| 2024/05/17 | 2,378 | 2,425 | 2,375 | 2,425 | 5,600 |
| 2024/05/16 | 2,439 | 2,439 | 2,380 | 2,390 | 14,800 |
| 2024/05/15 | 2,445 | 2,445 | 2,406 | 2,439 | 7,500 |
| 2024/05/14 | 2,510 | 2,510 | 2,421 | 2,446 | 16,300 |
| 2024/05/13 | 2,473 | 2,513 | 2,473 | 2,512 | 12,000 |
| 2024/05/10 | 2,491 | 2,520 | 2,473 | 2,483 | 8,100 |
| 2024/05/09 | 2,520 | 2,541 | 2,506 | 2,541 | 5,600 |
| 2024/05/08 | 2,502 | 2,529 | 2,500 | 2,520 | 7,300 |
| 2024/05/07 | 2,503 | 2,510 | 2,475 | 2,510 | 7,900 |
| 2024/05/02 | 2,465 | 2,487 | 2,465 | 2,466 | 3,400 |
| 2024/05/01 | 2,470 | 2,489 | 2,450 | 2,464 | 6,900 |
| 2024/04/30 | 2,455 | 2,507 | 2,455 | 2,470 | 11,700 |
| 2024/04/26 | 2,439 | 2,450 | 2,405 | 2,427 | 33,800 |
| 2024/04/25 | 2,477 | 2,489 | 2,447 | 2,462 | 11,500 |
| 2024/04/24 | 2,510 | 2,528 | 2,478 | 2,494 | 12,400 |
| 2024/04/23 | 2,471 | 2,508 | 2,471 | 2,488 | 12,100 |
| 2024/04/22 | 2,436 | 2,472 | 2,415 | 2,455 | 7,100 |
| 2024/04/19 | 2,456 | 2,456 | 2,382 | 2,406 | 20,400 |
| 2024/04/18 | 2,404 | 2,462 | 2,400 | 2,449 | 7,900 |
| 2024/04/17 | 2,450 | 2,456 | 2,400 | 2,404 | 10,200 |
| 2024/04/16 | 2,517 | 2,517 | 2,416 | 2,420 | 20,400 |
| 2024/04/15 | 2,515 | 2,538 | 2,500 | 2,523 | 13,800 |
| 2024/04/12 | 2,458 | 2,509 | 2,456 | 2,505 | 13,300 |
| 2024/04/11 | 2,436 | 2,468 | 2,423 | 2,457 | 11,000 |
| 2024/04/10 | 2,440 | 2,452 | 2,437 | 2,439 | 4,800 |
| 2024/04/09 | 2,434 | 2,456 | 2,428 | 2,439 | 2,300 |
| 2024/04/08 | 2,436 | 2,460 | 2,410 | 2,425 | 11,200 |
| 2024/04/05 | 2,422 | 2,422 | 2,395 | 2,407 | 7,900 |
| 2024/04/04 | 2,450 | 2,450 | 2,410 | 2,435 | 6,700 |
| 2024/04/03 | 2,402 | 2,446 | 2,376 | 2,420 | 11,800 |
| 2024/04/02 | 2,488 | 2,488 | 2,413 | 2,415 | 12,200 |
| 2024/04/01 | 2,516 | 2,516 | 2,441 | 2,471 | 17,900 |
| 2024/03/29 | 2,444 | 2,496 | 2,444 | 2,487 | 6,500 |
| 2024/03/28 | 2,472 | 2,479 | 2,440 | 2,444 | 12,500 |
| 2024/03/27 | 2,467 | 2,501 | 2,452 | 2,471 | 17,200 |
| 2024/03/26 | 2,500 | 2,500 | 2,451 | 2,467 | 9,100 |
| 2024/03/25 | 2,527 | 2,531 | 2,495 | 2,501 | 16,900 |
| 2024/03/22 | 2,535 | 2,535 | 2,460 | 2,495 | 10,600 |
| 2024/03/21 | 2,534 | 2,534 | 2,465 | 2,496 | 13,500 |
| 2024/03/19 | 2,341 | 2,482 | 2,341 | 2,434 | 34,600 |
| 2024/03/18 | 2,355 | 2,369 | 2,336 | 2,336 | 7,100 |
| 2024/03/15 | 2,330 | 2,356 | 2,328 | 2,352 | 5,800 |
| 2024/03/14 | 2,288 | 2,330 | 2,288 | 2,330 | 3,700 |
| 2024/03/13 | 2,320 | 2,336 | 2,278 | 2,288 | 6,800 |
| 2024/03/12 | 2,269 | 2,320 | 2,261 | 2,320 | 9,200 |
| 2024/03/11 | 2,328 | 2,329 | 2,270 | 2,286 | 15,900 |
| 2024/03/08 | 2,351 | 2,403 | 2,351 | 2,359 | 11,000 |
| 2024/03/07 | 2,346 | 2,388 | 2,339 | 2,351 | 16,000 |
| 2024/03/06 | 2,275 | 2,349 | 2,260 | 2,338 | 14,000 |
| 2024/03/05 | 2,257 | 2,277 | 2,241 | 2,275 | 11,800 |
| 2024/03/04 | 2,299 | 2,300 | 2,256 | 2,259 | 30,100 |
| 2024/03/01 | 2,312 | 2,321 | 2,287 | 2,296 | 14,500 |
| 2024/02/29 | 2,322 | 2,342 | 2,306 | 2,306 | 26,600 |
| 2024/02/28 | 2,332 | 2,347 | 2,321 | 2,321 | 6,900 |
| 2024/02/27 | 2,320 | 2,361 | 2,314 | 2,317 | 13,100 |
| 2024/02/26 | 2,359 | 2,360 | 2,318 | 2,320 | 14,400 |
| 2024/02/22 | 2,323 | 2,365 | 2,323 | 2,340 | 9,200 |
| 2024/02/21 | 2,330 | 2,330 | 2,294 | 2,308 | 10,900 |
| 2024/02/20 | 2,370 | 2,382 | 2,331 | 2,331 | 11,100 |
| 2024/02/19 | 2,312 | 2,364 | 2,307 | 2,352 | 19,100 |
| 2024/02/16 | 2,290 | 2,326 | 2,289 | 2,315 | 12,800 |
| 2024/02/15 | 2,310 | 2,344 | 2,290 | 2,290 | 12,600 |
| 2024/02/14 | 2,305 | 2,330 | 2,276 | 2,308 | 28,400 |
| 2024/02/13 | 2,325 | 2,355 | 2,309 | 2,309 | 31,300 |
| 2024/02/09 | 2,346 | 2,412 | 2,305 | 2,321 | 85,200 |
| 2024/02/08 | 2,782 | 2,782 | 2,720 | 2,746 | 15,000 |
| 2024/02/07 | 2,731 | 2,796 | 2,722 | 2,776 | 13,200 |
| 2024/02/06 | 2,813 | 2,813 | 2,731 | 2,742 | 9,500 |
| 2024/02/05 | 2,849 | 2,871 | 2,780 | 2,799 | 21,400 |
| 2024/02/02 | 2,772 | 2,802 | 2,728 | 2,783 | 21,800 |
| 2024/02/01 | 2,653 | 2,765 | 2,650 | 2,738 | 30,100 |
| 2024/01/31 | 2,620 | 2,686 | 2,615 | 2,678 | 14,600 |
| 2024/01/30 | 2,661 | 2,661 | 2,612 | 2,628 | 27,500 |
| 2024/01/29 | 2,618 | 2,663 | 2,614 | 2,643 | 12,500 |
| 2024/01/26 | 2,681 | 2,681 | 2,583 | 2,588 | 23,300 |
| 2024/01/25 | 2,613 | 2,685 | 2,613 | 2,671 | 23,300 |
| 2024/01/24 | 2,600 | 2,646 | 2,591 | 2,624 | 35,900 |
| 2024/01/23 | 2,556 | 2,595 | 2,540 | 2,594 | 25,800 |
| 2024/01/22 | 2,491 | 2,553 | 2,491 | 2,553 | 9,800 |
| 2024/01/19 | 2,510 | 2,529 | 2,471 | 2,485 | 10,000 |
| 2024/01/18 | 2,499 | 2,515 | 2,467 | 2,515 | 12,400 |
| 2024/01/17 | 2,528 | 2,553 | 2,478 | 2,499 | 15,800 |
| 2024/01/16 | 2,575 | 2,575 | 2,514 | 2,527 | 15,100 |
| 2024/01/15 | 2,546 | 2,584 | 2,515 | 2,577 | 17,500 |
| 2024/01/12 | 2,620 | 2,620 | 2,525 | 2,535 | 34,600 |
| 2024/01/11 | 2,677 | 2,677 | 2,609 | 2,620 | 17,500 |
| 2024/01/10 | 2,697 | 2,717 | 2,634 | 2,677 | 17,500 |
| 2024/01/09 | 2,641 | 2,684 | 2,641 | 2,681 | 10,500 |
| 2024/01/05 | 2,637 | 2,653 | 2,615 | 2,640 | 9,800 |
| 2024/01/04 | 2,598 | 2,626 | 2,550 | 2,607 | 16,300 |
| 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 |