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
2019/12/30 1,234 1,234 1,215 1,220 5,400
2019/12/27 1,231 1,235 1,224 1,234 2,400
2019/12/26 1,232 1,232 1,222 1,229 8,200
2019/12/25 1,231 1,231 1,222 1,230 5,400
2019/12/24 1,236 1,239 1,231 1,234 7,800
2019/12/23 1,254 1,254 1,236 1,236 8,400
2019/12/20 1,260 1,260 1,241 1,245 4,800
2019/12/19 1,260 1,261 1,251 1,261 3,400
2019/12/18 1,257 1,262 1,253 1,262 3,000
2019/12/17 1,262 1,262 1,258 1,262 3,100
2019/12/16 1,256 1,262 1,256 1,262 3,200
2019/12/13 1,269 1,269 1,256 1,256 12,100
2019/12/12 1,263 1,263 1,240 1,253 10,300
2019/12/11 1,260 1,260 1,251 1,253 3,000
2019/12/10 1,257 1,266 1,257 1,260 12,700
2019/12/09 1,262 1,267 1,255 1,267 3,400
2019/12/06 1,265 1,268 1,257 1,264 4,600
2019/12/05 1,254 1,265 1,250 1,265 3,300
2019/12/04 1,242 1,249 1,238 1,249 3,600
2019/12/03 1,241 1,250 1,235 1,241 2,400
2019/12/02 1,249 1,252 1,238 1,238 4,800
2019/11/29 1,255 1,260 1,245 1,245 2,200
2019/11/28 1,267 1,267 1,254 1,259 3,200
2019/11/27 1,269 1,269 1,255 1,265 3,000
2019/11/26 1,265 1,270 1,257 1,269 5,200
2019/11/25 1,269 1,269 1,250 1,264 8,400
2019/11/22 1,248 1,255 1,236 1,249 4,100
2019/11/21 1,241 1,243 1,230 1,238 3,400
2019/11/20 1,265 1,265 1,235 1,237 3,700
2019/11/19 1,264 1,264 1,252 1,257 1,300
2019/11/18 1,243 1,269 1,243 1,265 1,900
2019/11/15 1,232 1,259 1,232 1,258 4,800
2019/11/14 1,254 1,256 1,230 1,230 4,900
2019/11/13 1,281 1,282 1,252 1,254 7,900
2019/11/12 1,274 1,282 1,262 1,282 2,700
2019/11/11 1,258 1,282 1,258 1,266 3,900
2019/11/08 1,259 1,260 1,255 1,258 4,300
2019/11/07 1,284 1,284 1,258 1,258 5,100
2019/11/06 1,278 1,286 1,276 1,279 3,000
2019/11/05 1,275 1,287 1,274 1,287 4,000
2019/11/01 1,258 1,266 1,258 1,266 2,500
2019/10/31 1,261 1,277 1,260 1,266 2,300
2019/10/30 1,250 1,270 1,239 1,270 7,700
2019/10/29 1,247 1,250 1,237 1,250 4,800
2019/10/28 1,240 1,246 1,240 1,241 4,500
2019/10/25 1,234 1,237 1,232 1,237 6,500
2019/10/24 1,230 1,230 1,217 1,228 6,300
2019/10/23 1,211 1,223 1,202 1,219 3,800
2019/10/21 1,200 1,210 1,180 1,210 4,200
2019/10/18 1,208 1,213 1,191 1,198 2,900
2019/10/17 1,203 1,210 1,196 1,200 3,000
2019/10/16 1,204 1,220 1,204 1,212 5,500
2019/10/15 1,183 1,203 1,183 1,203 3,600
2019/10/11 1,176 1,181 1,176 1,180 2,500
2019/10/10 1,176 1,186 1,171 1,178 2,000
2019/10/09 1,181 1,186 1,178 1,186 2,300
2019/10/08 1,188 1,188 1,164 1,182 4,000
2019/10/07 1,182 1,189 1,172 1,182 2,800
2019/10/04 1,161 1,187 1,161 1,187 3,300
2019/10/03 1,165 1,175 1,159 1,167 4,800
2019/10/02 1,186 1,200 1,183 1,195 4,600
2019/10/01 1,211 1,220 1,198 1,198 4,100
2019/09/30 1,218 1,219 1,196 1,202 4,600
2019/09/27 1,196 1,230 1,190 1,219 7,900
2019/09/26 1,245 1,245 1,231 1,245 20,000
2019/09/25 1,230 1,233 1,213 1,225 5,400
2019/09/24 1,243 1,243 1,229 1,240 8,700
2019/09/20 1,206 1,231 1,201 1,231 5,400
2019/09/19 1,198 1,207 1,195 1,205 5,900
2019/09/18 1,196 1,199 1,188 1,188 5,200
2019/09/17 1,180 1,196 1,180 1,196 7,600
2019/09/13 1,184 1,184 1,170 1,180 10,800
2019/09/12 1,180 1,185 1,168 1,183 7,600
2019/09/11 1,169 1,179 1,169 1,179 6,300
2019/09/10 1,158 1,169 1,152 1,169 4,400
2019/09/09 1,149 1,161 1,140 1,158 2,900
2019/09/06 1,153 1,153 1,151 1,152 900
2019/09/05 1,148 1,154 1,138 1,154 5,200
2019/09/04 1,144 1,144 1,137 1,139 1,300
2019/09/03 1,126 1,148 1,126 1,148 1,500
2019/09/02 1,135 1,146 1,126 1,126 2,600
2019/08/30 1,120 1,143 1,120 1,143 3,800
2019/08/29 1,125 1,125 1,115 1,118 1,900
2019/08/28 1,127 1,128 1,121 1,123 1,600
2019/08/27 1,129 1,142 1,117 1,117 3,500
2019/08/26 1,158 1,158 1,126 1,128 14,800
2019/08/23 1,125 1,128 1,101 1,128 6,000
2019/08/22 1,135 1,141 1,132 1,132 3,000
2019/08/21 1,133 1,140 1,129 1,135 3,300
2019/08/20 1,149 1,149 1,141 1,145 3,300
2019/08/19 1,130 1,152 1,130 1,145 2,800
2019/08/16 1,111 1,132 1,111 1,127 3,800
2019/08/15 1,096 1,132 1,080 1,129 3,600
2019/08/14 1,100 1,131 1,095 1,126 2,600
2019/08/13 1,095 1,120 1,094 1,104 4,600
2019/08/09 1,126 1,135 1,119 1,122 4,300
2019/08/08 1,072 1,108 1,069 1,107 5,600
2019/08/07 1,084 1,089 1,072 1,072 5,600
2019/08/06 1,062 1,091 1,045 1,088 9,500
2019/08/05 1,114 1,120 1,067 1,069 9,100
2019/08/02 1,144 1,144 1,106 1,110 7,400
2019/08/01 1,146 1,151 1,146 1,151 1,400
2019/07/31 1,145 1,151 1,145 1,146 1,000
2019/07/30 1,136 1,154 1,136 1,154 3,400
2019/07/29 1,139 1,145 1,139 1,141 3,300
2019/07/26 1,158 1,158 1,127 1,127 5,800
2019/07/25 1,146 1,164 1,146 1,159 4,700
2019/07/24 1,141 1,145 1,137 1,145 6,400
2019/07/23 1,117 1,136 1,117 1,136 4,200
2019/07/22 1,116 1,124 1,114 1,116 2,500
2019/07/19 1,104 1,116 1,099 1,116 2,700
2019/07/18 1,110 1,113 1,095 1,095 5,600
2019/07/17 1,109 1,114 1,106 1,108 2,900
2019/07/16 1,128 1,128 1,092 1,107 10,100
2019/07/12 1,141 1,141 1,122 1,124 4,000
2019/07/11 1,112 1,143 1,112 1,134 6,500
2019/07/10 1,141 1,141 1,105 1,113 10,700
2019/07/09 1,165 1,182 1,126 1,141 31,900
2019/07/08 1,116 1,118 1,100 1,112 7,500
2019/07/05 1,124 1,129 1,107 1,115 11,100
2019/07/04 1,130 1,134 1,107 1,115 5,400
2019/07/03 1,122 1,139 1,119 1,119 6,400
2019/07/02 1,125 1,135 1,120 1,120 4,500
2019/07/01 1,119 1,129 1,118 1,122 4,700
2019/06/28 1,125 1,125 1,111 1,112 4,500
2019/06/27 1,104 1,133 1,104 1,122 3,100
2019/06/26 1,123 1,126 1,113 1,118 7,300
2019/06/25 1,104 1,115 1,104 1,114 2,700
2019/06/24 1,097 1,106 1,093 1,106 6,200
2019/06/21 1,089 1,096 1,087 1,093 3,200
2019/06/20 1,091 1,091 1,069 1,087 4,300
2019/06/19 1,075 1,101 1,075 1,091 6,300
2019/06/18 1,094 1,100 1,074 1,090 5,900
2019/06/17 1,087 1,090 1,073 1,073 3,000
2019/06/14 1,092 1,111 1,081 1,082 4,500
2019/06/13 1,138 1,138 1,066 1,096 8,900
2019/06/12 1,142 1,142 1,135 1,135 2,400
2019/06/11 1,129 1,140 1,129 1,139 5,500
2019/06/10 1,127 1,130 1,120 1,130 4,600
2019/06/07 1,111 1,128 1,111 1,127 4,400
2019/06/06 1,120 1,122 1,106 1,118 3,400
2019/06/05 1,090 1,123 1,090 1,121 6,400
2019/06/04 1,075 1,077 1,062 1,071 3,400
2019/06/03 1,102 1,102 1,075 1,075 5,800
2019/05/31 1,120 1,120 1,111 1,111 2,000
2019/05/30 1,107 1,120 1,105 1,120 4,800
2019/05/29 1,111 1,117 1,104 1,107 3,300
2019/05/28 1,121 1,121 1,112 1,112 4,300
2019/05/27 1,114 1,120 1,114 1,114 2,400
2019/05/24 1,144 1,144 1,114 1,117 12,800
2019/05/23 1,120 1,123 1,113 1,114 4,500
2019/05/22 1,126 1,128 1,112 1,114 5,800
2019/05/21 1,140 1,140 1,114 1,120 5,300
2019/05/20 1,137 1,146 1,117 1,127 5,100
2019/05/17 1,126 1,138 1,109 1,127 7,800
2019/05/16 1,150 1,150 1,112 1,125 9,100
2019/05/15 1,179 1,179 1,115 1,116 20,000
2019/05/14 1,256 1,256 1,150 1,184 17,600
2019/05/13 1,272 1,284 1,249 1,257 4,800
2019/05/10 1,287 1,294 1,269 1,272 9,100
2019/05/09 1,312 1,312 1,283 1,299 6,000
2019/05/08 1,324 1,337 1,292 1,319 9,200
2019/05/07 1,423 1,423 1,373 1,373 4,300
2019/04/26 1,427 1,427 1,379 1,419 5,000
2019/04/25 1,408 1,430 1,403 1,427 6,500
2019/04/24 1,400 1,421 1,360 1,378 9,700
2019/04/23 1,359 1,385 1,359 1,385 2,800
2019/04/22 1,367 1,376 1,367 1,370 2,000
2019/04/19 1,378 1,410 1,351 1,372 3,800
2019/04/18 1,398 1,398 1,377 1,381 2,100
2019/04/17 1,395 1,397 1,384 1,396 6,100
2019/04/16 1,394 1,400 1,394 1,400 1,300
2019/04/15 1,388 1,404 1,380 1,404 5,100
2019/04/12 1,363 1,400 1,363 1,388 3,200
2019/04/11 1,386 1,406 1,370 1,393 2,900
2019/04/10 1,416 1,422 1,392 1,398 2,800
2019/04/09 1,410 1,434 1,410 1,425 1,900
2019/04/08 1,439 1,444 1,426 1,432 1,900
2019/04/05 1,429 1,447 1,419 1,439 1,800
2019/04/04 1,428 1,455 1,407 1,428 7,000
2019/04/03 1,406 1,425 1,406 1,424 5,300
2019/04/02 1,408 1,418 1,385 1,418 3,200
2019/04/01 1,387 1,413 1,387 1,406 4,700
2019/03/29 1,373 1,388 1,371 1,374 3,300
2019/03/28 1,402 1,402 1,360 1,373 5,100
2019/03/27 1,414 1,414 1,391 1,402 7,500
2019/03/26 1,350 1,396 1,350 1,396 12,700
2019/03/25 1,343 1,350 1,323 1,326 7,700
2019/03/22 1,335 1,345 1,322 1,345 2,600
2019/03/20 1,344 1,352 1,318 1,335 4,700
2019/03/19 1,346 1,357 1,338 1,349 4,500
2019/03/18 1,331 1,346 1,324 1,346 3,400
2019/03/15 1,318 1,376 1,318 1,331 4,700
2019/03/14 1,320 1,323 1,307 1,318 2,600
2019/03/13 1,302 1,328 1,302 1,320 3,200
2019/03/12 1,306 1,328 1,306 1,323 4,400
2019/03/11 1,297 1,300 1,290 1,298 3,900
2019/03/08 1,300 1,307 1,298 1,302 9,400
2019/03/07 1,316 1,316 1,307 1,309 3,000
2019/03/06 1,315 1,324 1,315 1,317 2,400
2019/03/05 1,325 1,325 1,315 1,321 2,100
2019/03/04 1,320 1,326 1,315 1,326 2,200
2019/03/01 1,302 1,322 1,299 1,320 7,600
2019/02/28 1,310 1,323 1,304 1,305 6,100
2019/02/27 1,345 1,359 1,322 1,322 5,600
2019/02/26 1,365 1,365 1,341 1,346 6,400
2019/02/25 1,336 1,341 1,314 1,341 9,600
2019/02/22 1,300 1,306 1,294 1,306 3,700
2019/02/21 1,301 1,315 1,295 1,295 4,700
2019/02/20 1,310 1,310 1,300 1,300 4,100
2019/02/19 1,310 1,317 1,301 1,313 3,600
2019/02/18 1,287 1,334 1,287 1,310 4,700
2019/02/15 1,290 1,290 1,274 1,286 1,400
2019/02/14 1,287 1,297 1,273 1,290 3,700
2019/02/13 1,282 1,310 1,271 1,294 6,200
2019/02/12 1,302 1,302 1,266 1,281 10,700
2019/02/08 1,351 1,363 1,318 1,328 6,600
2019/02/07 1,351 1,369 1,330 1,364 6,300
2019/02/06 1,345 1,377 1,345 1,351 3,500
2019/02/05 1,324 1,359 1,324 1,341 2,600
2019/02/04 1,323 1,364 1,321 1,321 6,200
2019/02/01 1,313 1,332 1,310 1,313 8,100
2019/01/31 1,331 1,331 1,309 1,309 7,600
2019/01/30 1,342 1,379 1,327 1,327 9,100
2019/01/29 1,353 1,354 1,334 1,334 5,800
2019/01/28 1,367 1,384 1,360 1,362 5,900
2019/01/25 1,365 1,393 1,362 1,366 10,700
2019/01/24 1,363 1,363 1,340 1,352 13,200
2019/01/23 1,320 1,351 1,318 1,348 7,300
2019/01/22 1,352 1,352 1,308 1,322 4,800
2019/01/21 1,335 1,352 1,335 1,340 3,800
2019/01/18 1,327 1,335 1,326 1,335 3,600
2019/01/17 1,310 1,327 1,310 1,322 4,100
2019/01/16 1,331 1,331 1,308 1,309 4,800
2019/01/15 1,309 1,335 1,290 1,333 8,000
2019/01/11 1,306 1,324 1,305 1,317 3,800
2019/01/10 1,314 1,320 1,300 1,311 7,200
2019/01/09 1,327 1,338 1,325 1,331 2,800
2019/01/08 1,320 1,337 1,310 1,317 6,500
2019/01/07 1,318 1,331 1,292 1,319 4,900
2019/01/04 1,241 1,294 1,235 1,291 13,500

このページの先頭へ