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
2026/08/04 2,696 2,768 2,696 2,768 4,900
2026/08/03 2,677 2,735 2,677 2,693 5,600
2026/07/31 2,726 2,750 2,650 2,677 6,400
2026/07/30 2,731 2,749 2,716 2,721 3,800
2026/07/29 2,805 2,805 2,693 2,716 10,000
2026/07/28 2,879 2,880 2,767 2,806 11,600
2026/07/27 2,800 2,831 2,777 2,829 7,700
2026/07/24 2,752 2,800 2,704 2,757 17,400
2026/07/23 2,692 2,715 2,654 2,702 5,500
2026/07/22 2,689 2,700 2,673 2,692 2,000
2026/07/21 2,635 2,662 2,635 2,658 2,200
2026/07/17 2,682 2,694 2,630 2,630 2,100
2026/07/16 2,634 2,697 2,615 2,697 1,200
2026/07/15 2,611 2,640 2,611 2,634 1,600
2026/07/14 2,606 2,610 2,606 2,607 700
2026/07/13 2,631 2,681 2,605 2,621 2,400
2026/07/10 2,678 2,700 2,628 2,628 1,500
2026/07/09 2,688 2,700 2,622 2,678 3,500
2026/07/08 2,684 2,701 2,665 2,701 2,000
2026/07/07 2,750 2,750 2,698 2,698 3,000
2026/07/06 2,775 2,789 2,727 2,744 3,500
2026/07/03 2,743 2,765 2,705 2,765 4,300
2026/07/02 2,724 2,724 2,663 2,701 4,400
2026/07/01 2,644 2,728 2,644 2,728 6,400
2026/06/30 2,575 2,650 2,575 2,640 5,400
2026/06/29 2,579 2,579 2,551 2,578 3,200
2026/06/26 2,577 2,580 2,530 2,558 5,200
2026/06/25 2,519 2,549 2,506 2,546 5,400
2026/06/24 2,519 2,519 2,513 2,519 2,900
2026/06/23 2,505 2,519 2,495 2,519 2,600
2026/06/22 2,511 2,518 2,500 2,503 3,300
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

このページの先頭へ