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
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
2025/04/10 1,864 1,870 1,832 1,869 4,900
2025/04/09 1,814 1,823 1,768 1,793 7,800
2025/04/08 1,796 1,848 1,796 1,814 8,800
2025/04/07 1,800 1,817 1,722 1,722 14,800
2025/04/04 1,950 1,950 1,847 1,849 18,900
2025/04/03 1,997 1,997 1,946 1,964 8,200
2025/04/02 2,033 2,033 2,000 2,000 5,300
2025/04/01 2,048 2,050 2,032 2,032 2,400
2025/03/31 2,050 2,055 2,013 2,049 3,700
2025/03/28 2,069 2,077 2,052 2,056 3,900
2025/03/27 2,082 2,086 2,069 2,069 5,700
2025/03/26 2,096 2,097 2,065 2,084 5,000
2025/03/25 2,081 2,086 2,063 2,085 2,700
2025/03/24 2,087 2,087 2,071 2,075 4,400
2025/03/21 2,065 2,083 2,065 2,083 2,600
2025/03/19 2,075 2,084 2,063 2,065 2,400
2025/03/18 2,086 2,086 2,072 2,075 1,500
2025/03/17 2,092 2,092 2,053 2,070 4,100
2025/03/14 2,067 2,089 2,067 2,076 3,300
2025/03/13 2,052 2,072 2,052 2,067 3,500
2025/03/12 2,044 2,055 2,038 2,051 2,300
2025/03/11 2,039 2,043 2,015 2,042 4,000
2025/03/10 2,026 2,048 2,026 2,045 2,600
2025/03/07 2,031 2,056 2,016 2,023 3,200
2025/03/06 2,035 2,067 2,031 2,037 5,300
2025/03/05 2,030 2,050 2,030 2,035 1,600
2025/03/04 2,061 2,073 2,049 2,049 3,500
2025/03/03 2,085 2,090 2,060 2,061 4,400
2025/02/28 2,058 2,100 2,048 2,056 20,300
2025/02/27 1,977 2,009 1,977 2,008 3,500
2025/02/26 2,009 2,009 1,970 1,975 6,600
2025/02/25 1,985 2,003 1,973 2,000 6,600
2025/02/21 1,977 1,978 1,964 1,978 3,400
2025/02/20 1,991 1,991 1,957 1,965 5,200
2025/02/19 1,973 1,993 1,973 1,980 2,400
2025/02/18 1,979 1,983 1,975 1,978 1,800
2025/02/17 1,970 1,979 1,968 1,979 2,900
2025/02/14 1,974 1,991 1,967 1,970 4,700
2025/02/13 1,972 1,998 1,972 1,983 2,600
2025/02/12 1,980 1,997 1,960 1,972 9,500
2025/02/10 1,994 2,014 1,979 1,980 7,400
2025/02/07 1,975 1,988 1,975 1,975 2,200
2025/02/06 1,960 1,979 1,960 1,978 4,000
2025/02/05 1,954 1,988 1,954 1,967 6,000
2025/02/04 1,975 1,984 1,951 1,951 5,100
2025/02/03 1,989 1,990 1,953 1,973 10,700
2025/01/31 1,980 2,003 1,968 1,985 24,900
2025/01/30 2,081 2,100 1,915 1,915 64,400
2025/01/29 2,112 2,112 2,089 2,092 3,700
2025/01/28 2,117 2,134 2,102 2,112 4,400
2025/01/27 2,138 2,150 2,112 2,116 7,600
2025/01/24 2,184 2,184 2,109 2,144 25,600
2025/01/23 2,072 2,136 2,072 2,134 10,100
2025/01/22 2,039 2,083 2,039 2,066 5,500
2025/01/21 2,002 2,030 2,002 2,025 3,100
2025/01/20 1,987 2,002 1,971 2,002 6,200
2025/01/17 2,004 2,004 1,968 1,979 12,400
2025/01/16 2,047 2,047 2,000 2,000 8,500
2025/01/15 2,052 2,068 2,023 2,027 2,500
2025/01/14 2,065 2,065 2,011 2,054 5,000
2025/01/10 2,066 2,066 2,051 2,064 1,800
2025/01/09 2,092 2,092 2,051 2,057 3,700
2025/01/08 2,125 2,125 2,098 2,098 2,500
2025/01/07 2,134 2,134 2,106 2,125 2,200
2025/01/06 2,115 2,145 2,088 2,109 6,100

このページの先頭へ