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
2007/12/28 269 270 267 268 272,000
2007/12/27 279 279 271 274 348,000
2007/12/26 275 281 270 279 351,000
2007/12/25 273 274 268 274 472,000
2007/12/21 266 269 261 268 682,000
2007/12/20 277 288 261 264 1,643,000
2007/12/19 275 280 271 273 746,000
2007/12/18 270 282 268 273 867,000
2007/12/17 288 293 274 277 887,000
2007/12/14 300 301 289 289 571,000
2007/12/13 311 312 294 299 721,000
2007/12/12 300 312 298 310 834,000
2007/12/11 309 321 302 305 3,285,000
2007/12/10 290 316 289 311 2,736,000
2007/12/07 288 295 287 289 583,000
2007/12/06 285 287 281 287 371,000
2007/12/05 282 285 276 280 444,000
2007/12/04 291 294 283 283 422,000
2007/12/03 298 299 290 294 379,000
2007/11/30 287 297 287 294 624,000
2007/11/29 289 290 284 287 337,000
2007/11/28 283 289 279 281 366,000
2007/11/27 272 282 270 278 665,000
2007/11/26 276 277 272 275 300,000
2007/11/22 260 275 259 272 960,000
2007/11/21 277 281 269 270 1,067,000
2007/11/20 273 280 267 279 1,283,000
2007/11/19 291 295 282 282 622,000
2007/11/16 293 298 288 296 821,000
2007/11/15 298 312 298 302 1,820,000
2007/11/14 289 296 288 295 624,000
2007/11/13 277 286 277 281 562,000
2007/11/12 291 291 277 281 909,000
2007/11/09 301 308 297 297 785,000
2007/11/08 303 307 297 300 1,276,000
2007/11/07 305 327 301 308 3,493,000
2007/11/06 301 307 299 301 700,000
2007/11/05 310 313 302 302 643,000
2007/11/02 308 313 306 308 500,000
2007/11/01 316 317 310 313 741,000
2007/10/31 320 320 310 312 1,407,000
2007/10/30 324 330 319 323 674,000
2007/10/29 329 333 320 326 831,000
2007/10/26 314 329 309 324 859,000
2007/10/25 316 320 309 311 620,000
2007/10/24 325 326 316 318 678,000
2007/10/23 333 333 321 321 537,000
2007/10/22 311 329 310 325 1,118,000
2007/10/19 340 341 328 331 1,076,000
2007/10/18 340 348 338 341 1,034,000
2007/10/17 346 355 338 341 3,040,000
2007/10/16 374 386 343 348 16,412,000
2007/10/15 354 365 351 364 2,810,000
2007/10/12 343 367 340 349 5,855,000
2007/10/11 345 355 337 343 2,242,000
2007/10/10 341 380 341 349 20,281,000
2007/10/09 343 347 332 337 2,437,000
2007/10/05 352 363 333 339 11,049,000
2007/10/04 307 358 307 357 14,573,000
2007/10/03 303 309 299 307 771,000
2007/10/02 306 306 301 303 394,000
2007/10/01 301 310 300 301 662,000
2007/09/28 306 307 300 301 877,000
2007/09/27 314 317 301 303 1,449,000
2007/09/26 300 310 298 305 510,000
2007/09/25 299 301 292 296 253,000
2007/09/21 300 302 291 300 470,000
2007/09/20 308 308 296 302 452,000
2007/09/19 307 312 300 305 420,000
2007/09/18 303 324 295 296 2,024,000
2007/09/14 296 301 296 298 262,000
2007/09/13 296 305 293 296 271,000
2007/09/12 306 313 295 297 768,000
2007/09/11 301 320 296 304 1,135,000
2007/09/10 301 309 295 303 597,000
2007/09/07 331 333 313 316 1,018,000
2007/09/06 329 338 327 330 746,000
2007/09/05 327 360 324 339 4,396,000
2007/09/04 327 335 320 322 856,000
2007/09/03 327 331 318 323 443,000
2007/08/31 323 339 315 326 972,000
2007/08/30 343 357 321 328 2,232,000
2007/08/29 325 340 317 328 2,253,000
2007/08/28 399 409 345 345 8,107,000
2007/08/27 356 393 351 379 10,730,000
2007/08/24 295 356 290 341 11,118,000
2007/08/23 285 289 279 282 345,000
2007/08/22 283 289 276 281 339,000
2007/08/21 284 296 282 284 436,000
2007/08/20 290 293 283 285 474,000
2007/08/17 316 317 270 270 1,170,000
2007/08/16 302 325 300 312 1,472,000
2007/08/15 310 326 302 305 864,000
2007/08/14 302 324 291 319 744,000
2007/08/13 295 306 295 301 391,000
2007/08/10 294 303 293 296 754,000
2007/08/09 311 312 295 304 771,000
2007/08/08 315 315 295 296 950,000
2007/08/07 326 334 311 311 804,000
2007/08/06 323 333 320 321 784,000
2007/08/03 343 344 327 328 816,000
2007/08/02 372 378 335 339 2,419,000
2007/08/01 350 361 345 355 1,062,000
2007/07/31 360 362 346 353 915,000
2007/07/30 353 365 344 355 1,223,000
2007/07/27 334 388 334 353 3,872,000
2007/07/26 363 368 347 349 1,927,000
2007/07/25 365 379 356 368 2,827,000
2007/07/24 415 424 363 366 5,755,000
2007/07/23 399 409 384 396 8,706,000
2007/07/20 430 491 423 424 36,892,000
2007/07/19 352 425 346 425 46,461,000
2007/07/18 354 360 338 347 9,876,000
2007/07/17 385 398 364 364 20,553,000
2007/07/13 381 390 344 387 43,851,000
2007/07/12 295 366 295 366 36,914,000
2007/07/11 285 287 284 286 122,000
2007/07/10 290 290 286 287 161,000
2007/07/09 285 290 285 289 144,000
2007/07/06 285 288 284 287 86,000
2007/07/05 288 289 285 286 132,000
2007/07/04 286 288 284 285 98,000
2007/07/03 290 292 286 287 184,000
2007/07/02 291 291 287 290 202,000
2007/06/29 285 288 283 285 104,000
2007/06/28 279 288 279 285 215,000
2007/06/27 281 282 277 278 219,000
2007/06/26 284 285 280 282 209,000
2007/06/25 292 292 283 284 280,000
2007/06/22 293 293 290 292 131,000
2007/06/21 288 292 286 292 169,000
2007/06/20 289 292 286 288 264,000
2007/06/19 285 291 280 288 450,000
2007/06/18 278 284 277 281 382,000
2007/06/15 281 281 274 277 287,000
2007/06/14 278 280 274 279 211,000
2007/06/13 272 277 272 276 193,000
2007/06/12 289 289 281 281 339,000
2007/06/11 302 304 283 287 1,226,000
2007/06/08 297 324 291 293 7,770,000
2007/06/07 271 286 269 284 435,000
2007/06/06 279 279 271 276 300,000
2007/06/05 268 277 267 275 374,000
2007/06/04 264 274 264 268 219,000
2007/06/01 262 265 259 263 128,000
2007/05/31 260 262 258 258 150,000
2007/05/30 266 266 258 258 144,000
2007/05/29 259 266 259 265 170,000
2007/05/28 262 262 258 259 38,000
2007/05/25 259 259 257 258 130,000
2007/05/24 265 267 258 261 183,000
2007/05/23 259 261 257 260 149,000
2007/05/22 254 255 250 255 116,000
2007/05/21 250 255 248 251 132,000
2007/05/18 253 253 248 248 138,000
2007/05/17 252 256 252 253 126,000
2007/05/16 258 258 250 252 246,000
2007/05/15 264 264 258 258 147,000
2007/05/14 270 270 263 263 204,000
2007/05/11 270 270 268 269 130,000
2007/05/10 272 272 269 271 115,000
2007/05/09 268 271 267 270 96,000
2007/05/08 269 272 267 269 118,000
2007/05/07 273 273 270 271 138,000
2007/05/02 270 270 266 268 118,000
2007/05/01 267 269 263 269 202,000
2007/04/27 263 266 262 263 156,000
2007/04/26 264 267 262 266 113,000
2007/04/25 265 267 263 263 87,000
2007/04/24 269 269 263 265 176,000
2007/04/23 259 264 259 264 260,000
2007/04/20 262 263 260 260 251,000
2007/04/19 269 273 264 266 205,000
2007/04/18 273 274 269 270 257,000
2007/04/17 275 279 275 275 176,000
2007/04/16 280 281 277 277 123,000
2007/04/13 282 282 279 280 93,000
2007/04/12 277 281 277 279 185,000
2007/04/11 281 283 277 278 320,000
2007/04/10 288 288 284 284 114,000
2007/04/09 287 289 285 288 141,000
2007/04/06 284 285 282 284 76,000
2007/04/05 287 287 283 284 153,000
2007/04/04 284 285 282 284 131,000
2007/04/03 281 283 280 282 108,000
2007/04/02 289 290 280 280 238,000
2007/03/30 292 292 287 289 189,000
2007/03/29 288 290 287 289 179,000
2007/03/28 290 294 289 291 191,000
2007/03/27 293 294 290 290 78,000
2007/03/26 291 292 290 291 157,000
2007/03/23 292 292 290 291 150,000
2007/03/22 292 295 291 291 146,000
2007/03/20 289 293 289 289 142,000
2007/03/19 290 291 288 289 173,000
2007/03/16 296 300 286 290 243,000
2007/03/15 294 299 294 296 155,000
2007/03/14 296 297 293 294 294,000
2007/03/13 303 314 298 305 715,000
2007/03/12 295 299 291 298 237,000
2007/03/09 293 295 291 293 254,000
2007/03/08 291 294 288 291 496,000
2007/03/07 297 301 292 292 158,000
2007/03/06 287 296 287 294 221,000
2007/03/05 298 300 286 287 357,000
2007/03/02 300 304 297 303 206,000
2007/03/01 301 310 296 300 346,000
2007/02/28 291 305 290 304 552,000
2007/02/27 323 323 316 316 120,000
2007/02/26 321 322 319 320 189,000
2007/02/23 314 318 313 317 370,000
2007/02/22 320 320 314 316 381,000
2007/02/21 322 323 318 320 238,000
2007/02/20 330 330 323 323 192,000
2007/02/19 323 329 321 327 521,000
2007/02/16 320 320 318 318 143,000
2007/02/15 325 330 317 322 1,214,000
2007/02/14 311 325 311 319 1,017,000
2007/02/13 312 313 308 310 100,000
2007/02/09 308 313 307 312 339,000
2007/02/08 316 317 309 311 201,000
2007/02/07 317 318 313 314 126,000
2007/02/06 314 318 313 314 99,000
2007/02/05 320 321 315 315 281,000
2007/02/02 317 319 315 317 144,000
2007/02/01 320 320 314 317 435,000
2007/01/31 326 326 318 321 345,000
2007/01/30 333 333 324 325 317,000
2007/01/29 330 335 325 334 561,000
2007/01/26 339 339 325 328 940,000
2007/01/25 325 340 324 339 1,786,000
2007/01/24 329 332 324 327 366,000
2007/01/23 327 328 326 328 91,000
2007/01/22 329 333 329 330 176,000
2007/01/19 321 330 321 328 431,000
2007/01/18 324 327 317 324 307,000
2007/01/17 320 322 316 321 163,000
2007/01/16 320 320 314 318 137,000
2007/01/15 313 320 313 318 432,000
2007/01/12 307 312 307 312 258,000
2007/01/11 314 314 306 308 173,000
2007/01/10 315 316 310 312 337,000
2007/01/09 310 313 310 311 164,000
2007/01/05 317 317 311 311 277,000
2007/01/04 310 316 310 313 64,000

このページの先頭へ