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
2026/06/19 2,501 2,519 2,501 2,519 1,000
2026/06/18 2,493 2,510 2,493 2,500 2,300
2026/06/17 2,498 2,510 2,491 2,492 2,000
2026/06/16 2,501 2,510 2,490 2,510 2,400
2026/06/15 2,510 2,510 2,489 2,494 1,700
2026/06/12 2,498 2,498 2,486 2,488 1,400
2026/06/11 2,451 2,461 2,451 2,461 800
2026/06/10 2,451 2,451 2,433 2,451 1,400
2026/06/09 2,458 2,461 2,451 2,451 2,300
2026/06/08 2,477 2,477 2,411 2,458 3,400
2026/06/05 2,480 2,480 2,460 2,464 2,300
2026/06/04 2,472 2,476 2,472 2,475 1,200
2026/06/03 2,472 2,499 2,469 2,472 3,600
2026/06/02 2,501 2,501 2,468 2,472 1,200
2026/06/01 2,536 2,538 2,466 2,501 4,100
2026/05/29 2,510 2,532 2,510 2,521 3,400
2026/05/28 2,544 2,545 2,445 2,509 3,400
2026/05/27 2,547 2,547 2,508 2,537 3,300
2026/05/26 2,549 2,549 2,530 2,535 5,000
2026/05/25 2,497 2,535 2,455 2,530 11,900
2026/05/22 2,454 2,487 2,454 2,487 3,100
2026/05/21 2,445 2,450 2,439 2,441 1,400
2026/05/20 2,446 2,446 2,436 2,436 1,400
2026/05/19 2,452 2,452 2,435 2,445 1,600
2026/05/18 2,441 2,450 2,431 2,442 2,200
2026/05/15 2,485 2,485 2,422 2,435 2,800
2026/05/14 2,438 2,491 2,416 2,478 3,400
2026/05/13 2,455 2,488 2,416 2,488 1,900
2026/05/12 2,403 2,450 2,400 2,430 6,600
2026/05/11 2,427 2,427 2,402 2,402 300
2026/05/08 2,408 2,439 2,408 2,428 2,100
2026/05/07 2,400 2,415 2,379 2,415 2,800
2026/05/01 2,344 2,370 2,344 2,370 700
2026/04/30 2,364 2,368 2,310 2,340 1,500
2026/04/28 2,371 2,371 2,356 2,369 1,600
2026/04/27 2,371 2,382 2,368 2,369 2,300
2026/04/24 2,379 2,380 2,362 2,363 5,300
2026/04/23 2,362 2,370 2,357 2,370 3,100
2026/04/22 2,367 2,368 2,352 2,363 2,800
2026/04/21 2,370 2,370 2,354 2,357 1,600
2026/04/20 2,271 2,355 2,269 2,351 9,300
2026/04/17 2,378 2,378 2,369 2,369 1,500
2026/04/16 2,382 2,386 2,361 2,378 1,100
2026/04/15 2,342 2,398 2,342 2,380 4,700
2026/04/14 2,348 2,352 2,348 2,352 400
2026/04/13 2,335 2,344 2,326 2,332 1,200
2026/04/10 2,315 2,335 2,312 2,335 1,700
2026/04/09 2,287 2,332 2,287 2,311 3,200
2026/04/08 2,300 2,300 2,287 2,287 700
2026/04/07 2,283 2,292 2,283 2,285 500
2026/04/06 2,286 2,289 2,286 2,289 900
2026/04/03 2,244 2,279 2,244 2,279 1,500
2026/03/27 2,321 2,321 2,307 2,315 1,700
2026/03/26 2,348 2,348 2,307 2,307 2,700
2026/03/25 2,326 2,335 2,326 2,334 900
2026/03/24 2,302 2,310 2,302 2,305 2,000
2026/03/23 2,306 2,306 2,241 2,252 6,400
2026/03/19 2,331 2,339 2,311 2,311 2,800
2026/03/18 2,324 2,357 2,320 2,357 1,900
2026/03/17 2,314 2,326 2,301 2,322 2,500
2026/03/16 2,301 2,315 2,301 2,311 4,600
2026/03/13 2,318 2,331 2,300 2,331 3,900
2026/03/12 2,351 2,351 2,325 2,325 1,700
2026/03/11 2,366 2,366 2,351 2,351 2,500
2026/03/10 2,337 2,384 2,337 2,356 1,700
2026/03/09 2,304 2,340 2,304 2,312 2,800
2026/03/06 2,393 2,393 2,378 2,392 1,400
2026/03/05 2,341 2,430 2,341 2,394 2,500
2026/03/04 2,354 2,367 2,300 2,329 8,500
2026/03/03 2,404 2,433 2,382 2,382 3,900
2026/03/02 2,476 2,476 2,416 2,431 3,500
2026/02/27 2,440 2,477 2,382 2,477 7,800
2026/02/26 2,486 2,486 2,400 2,440 5,800
2026/02/25 2,439 2,489 2,400 2,457 8,300
2026/02/24 2,441 2,446 2,417 2,446 4,800
2026/02/20 2,409 2,412 2,406 2,412 3,700
2026/02/19 2,406 2,408 2,396 2,404 3,300
2026/02/18 2,402 2,408 2,401 2,403 3,200
2026/02/17 2,400 2,407 2,400 2,402 1,900
2026/02/16 2,384 2,405 2,384 2,395 3,400
2026/02/13 2,428 2,428 2,374 2,376 12,900
2026/02/12 2,420 2,447 2,418 2,429 7,500
2026/02/10 2,421 2,439 2,401 2,422 6,600
2026/02/09 2,380 2,390 2,350 2,390 5,600
2026/02/06 2,351 2,351 2,330 2,335 2,900
2026/02/05 2,357 2,376 2,351 2,351 4,100
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

このページの先頭へ