丸文(7537)の株価時系列情報
丸文(7537)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,106 | 1,108 | 1,102 | 1,103 | 85,500 |
| 2025/08/07 | 1,103 | 1,109 | 1,095 | 1,109 | 96,800 |
| 2025/08/06 | 1,107 | 1,111 | 1,096 | 1,110 | 67,100 |
| 2025/08/05 | 1,096 | 1,102 | 1,091 | 1,100 | 105,800 |
| 2025/08/04 | 1,084 | 1,109 | 1,073 | 1,085 | 166,900 |
| 2025/08/01 | 1,100 | 1,111 | 1,091 | 1,095 | 100,600 |
| 2025/07/31 | 1,089 | 1,106 | 1,088 | 1,106 | 72,500 |
| 2025/07/30 | 1,085 | 1,091 | 1,081 | 1,089 | 44,400 |
| 2025/07/29 | 1,090 | 1,103 | 1,083 | 1,087 | 83,100 |
| 2025/07/28 | 1,092 | 1,098 | 1,083 | 1,088 | 64,200 |
| 2025/07/25 | 1,097 | 1,109 | 1,089 | 1,094 | 105,300 |
| 2025/07/24 | 1,091 | 1,098 | 1,086 | 1,097 | 57,600 |
| 2025/07/23 | 1,079 | 1,093 | 1,076 | 1,090 | 109,600 |
| 2025/07/22 | 1,066 | 1,079 | 1,063 | 1,072 | 64,200 |
| 2025/07/18 | 1,078 | 1,078 | 1,064 | 1,068 | 50,700 |
| 2025/07/17 | 1,063 | 1,094 | 1,060 | 1,077 | 120,900 |
| 2025/07/16 | 1,080 | 1,086 | 1,069 | 1,074 | 61,800 |
| 2025/07/15 | 1,065 | 1,085 | 1,059 | 1,085 | 81,100 |
| 2025/07/14 | 1,060 | 1,067 | 1,058 | 1,063 | 37,600 |
| 2025/07/11 | 1,049 | 1,069 | 1,048 | 1,063 | 96,300 |
| 2025/07/10 | 1,047 | 1,047 | 1,037 | 1,044 | 63,700 |
| 2025/07/09 | 1,042 | 1,044 | 1,036 | 1,042 | 45,200 |
| 2025/07/08 | 1,020 | 1,038 | 1,017 | 1,037 | 59,000 |
| 2025/07/07 | 1,037 | 1,039 | 1,020 | 1,021 | 40,900 |
| 2025/07/04 | 1,053 | 1,054 | 1,034 | 1,037 | 55,400 |
| 2025/07/03 | 1,030 | 1,049 | 1,030 | 1,047 | 88,400 |
| 2025/07/02 | 1,028 | 1,036 | 1,025 | 1,025 | 42,500 |
| 2025/07/01 | 1,030 | 1,039 | 1,027 | 1,034 | 59,000 |
| 2025/06/30 | 1,034 | 1,044 | 1,033 | 1,034 | 91,000 |
| 2025/06/27 | 1,018 | 1,030 | 1,015 | 1,026 | 73,300 |
| 2025/06/26 | 997 | 1,012 | 997 | 1,009 | 52,200 |
| 2025/06/25 | 1,004 | 1,004 | 988 | 993 | 43,100 |
| 2025/06/24 | 1,002 | 1,007 | 993 | 993 | 30,800 |
| 2025/06/23 | 1,000 | 1,000 | 987 | 994 | 60,400 |
| 2025/06/20 | 1,005 | 1,013 | 1,004 | 1,004 | 72,400 |
| 2025/06/19 | 1,027 | 1,027 | 1,005 | 1,005 | 47,400 |
| 2025/06/18 | 1,001 | 1,030 | 1,001 | 1,027 | 93,000 |
| 2025/06/17 | 1,000 | 1,009 | 999 | 1,005 | 29,500 |
| 2025/06/16 | 995 | 1,002 | 992 | 997 | 48,300 |
| 2025/06/13 | 1,008 | 1,012 | 988 | 988 | 88,100 |
| 2025/06/12 | 1,013 | 1,018 | 1,008 | 1,014 | 35,900 |
| 2025/06/11 | 1,009 | 1,023 | 1,009 | 1,017 | 58,900 |
| 2025/06/10 | 1,009 | 1,019 | 1,005 | 1,008 | 71,900 |
| 2025/06/09 | 1,024 | 1,024 | 1,008 | 1,008 | 34,800 |
| 2025/06/06 | 1,020 | 1,028 | 1,013 | 1,016 | 39,100 |
| 2025/06/05 | 1,017 | 1,030 | 1,017 | 1,022 | 38,100 |
| 2025/06/04 | 1,013 | 1,021 | 1,010 | 1,019 | 40,300 |
| 2025/06/03 | 1,015 | 1,021 | 1,010 | 1,012 | 61,700 |
| 2025/06/02 | 1,000 | 1,017 | 1,000 | 1,015 | 58,300 |
| 2025/05/30 | 1,000 | 1,016 | 1,000 | 1,009 | 44,300 |
| 2025/05/29 | 1,005 | 1,017 | 1,005 | 1,008 | 63,100 |
| 2025/05/28 | 990 | 1,010 | 990 | 1,005 | 70,100 |
| 2025/05/27 | 980 | 990 | 980 | 988 | 47,400 |
| 2025/05/26 | 966 | 979 | 966 | 978 | 106,200 |
| 2025/05/23 | 957 | 971 | 957 | 963 | 63,700 |
| 2025/05/22 | 950 | 956 | 945 | 949 | 92,900 |
| 2025/05/21 | 967 | 972 | 958 | 958 | 67,100 |
| 2025/05/20 | 985 | 990 | 964 | 967 | 69,500 |
| 2025/05/19 | 981 | 986 | 971 | 975 | 60,900 |
| 2025/05/16 | 993 | 993 | 977 | 988 | 59,700 |
| 2025/05/15 | 1,002 | 1,004 | 985 | 993 | 74,000 |
| 2025/05/14 | 1,001 | 1,015 | 986 | 1,014 | 108,200 |
| 2025/05/13 | 989 | 1,008 | 989 | 999 | 107,300 |
| 2025/05/12 | 973 | 987 | 966 | 981 | 257,900 |
| 2025/05/09 | 935 | 945 | 929 | 937 | 79,600 |
| 2025/05/08 | 929 | 932 | 919 | 927 | 45,200 |
| 2025/05/07 | 921 | 924 | 912 | 919 | 50,000 |
| 2025/05/02 | 926 | 928 | 915 | 920 | 38,000 |
| 2025/05/01 | 928 | 928 | 913 | 918 | 57,200 |
| 2025/04/30 | 930 | 930 | 916 | 928 | 54,100 |
| 2025/04/28 | 929 | 939 | 926 | 926 | 61,700 |
| 2025/04/25 | 902 | 925 | 902 | 925 | 38,800 |
| 2025/04/24 | 898 | 911 | 897 | 900 | 45,800 |
| 2025/04/23 | 896 | 903 | 881 | 889 | 173,800 |
| 2025/04/22 | 871 | 879 | 871 | 879 | 36,700 |
| 2025/04/21 | 872 | 877 | 865 | 871 | 58,800 |
| 2025/04/18 | 862 | 878 | 860 | 878 | 41,700 |
| 2025/04/17 | 851 | 857 | 846 | 854 | 30,200 |
| 2025/04/16 | 863 | 868 | 846 | 850 | 54,400 |
| 2025/04/15 | 878 | 882 | 869 | 869 | 45,200 |
| 2025/04/14 | 863 | 879 | 857 | 877 | 85,900 |
| 2025/04/11 | 827 | 847 | 810 | 841 | 86,300 |
| 2025/04/10 | 877 | 880 | 846 | 856 | 140,400 |
| 2025/04/09 | 820 | 821 | 783 | 802 | 140,400 |
| 2025/04/08 | 801 | 856 | 801 | 829 | 182,400 |
| 2025/04/07 | 787 | 797 | 761 | 778 | 273,800 |
| 2025/04/04 | 913 | 919 | 848 | 862 | 396,200 |
| 2025/04/03 | 939 | 952 | 933 | 943 | 195,600 |
| 2025/04/02 | 982 | 985 | 969 | 984 | 139,100 |
| 2025/04/01 | 999 | 1,001 | 980 | 980 | 162,000 |
| 2025/03/31 | 1,006 | 1,007 | 990 | 990 | 148,900 |
| 2025/03/28 | 1,021 | 1,030 | 1,014 | 1,020 | 70,600 |
| 2025/03/27 | 1,049 | 1,053 | 1,041 | 1,053 | 57,800 |
| 2025/03/26 | 1,045 | 1,049 | 1,038 | 1,049 | 50,100 |
| 2025/03/25 | 1,044 | 1,046 | 1,037 | 1,041 | 37,900 |
| 2025/03/24 | 1,039 | 1,039 | 1,030 | 1,035 | 73,300 |
| 2025/03/21 | 1,043 | 1,047 | 1,036 | 1,040 | 72,700 |
| 2025/03/19 | 1,051 | 1,054 | 1,041 | 1,044 | 53,200 |
| 2025/03/18 | 1,041 | 1,053 | 1,041 | 1,050 | 62,200 |
| 2025/03/17 | 1,032 | 1,042 | 1,032 | 1,041 | 53,100 |
| 2025/03/14 | 1,026 | 1,032 | 1,025 | 1,029 | 46,800 |
| 2025/03/13 | 1,031 | 1,033 | 1,016 | 1,026 | 76,100 |
| 2025/03/12 | 1,020 | 1,032 | 1,019 | 1,030 | 38,100 |
| 2025/03/11 | 1,019 | 1,032 | 1,007 | 1,024 | 61,300 |
| 2025/03/10 | 1,032 | 1,038 | 1,027 | 1,034 | 40,100 |
| 2025/03/07 | 1,016 | 1,031 | 1,004 | 1,026 | 85,900 |
| 2025/03/06 | 1,016 | 1,030 | 1,016 | 1,019 | 89,100 |
| 2025/03/05 | 1,007 | 1,016 | 1,003 | 1,008 | 66,600 |
| 2025/03/04 | 1,013 | 1,013 | 999 | 1,002 | 94,200 |
| 2025/03/03 | 1,010 | 1,017 | 1,005 | 1,017 | 68,900 |
| 2025/02/28 | 1,004 | 1,008 | 995 | 1,005 | 98,200 |
| 2025/02/27 | 1,005 | 1,017 | 1,004 | 1,011 | 155,500 |
| 2025/02/26 | 1,020 | 1,020 | 997 | 999 | 176,300 |
| 2025/02/25 | 1,016 | 1,025 | 1,012 | 1,019 | 60,700 |
| 2025/02/21 | 1,026 | 1,028 | 1,017 | 1,019 | 72,800 |
| 2025/02/20 | 1,034 | 1,035 | 1,025 | 1,025 | 82,700 |
| 2025/02/19 | 1,046 | 1,046 | 1,035 | 1,037 | 48,500 |
| 2025/02/18 | 1,029 | 1,046 | 1,029 | 1,044 | 75,400 |
| 2025/02/17 | 1,041 | 1,045 | 1,029 | 1,029 | 104,900 |
| 2025/02/14 | 1,052 | 1,055 | 1,036 | 1,043 | 126,700 |
| 2025/02/13 | 1,055 | 1,055 | 1,045 | 1,047 | 85,700 |
| 2025/02/12 | 1,048 | 1,052 | 1,037 | 1,048 | 115,300 |
| 2025/02/10 | 1,065 | 1,072 | 1,037 | 1,038 | 374,100 |
| 2025/02/07 | 1,126 | 1,135 | 1,120 | 1,131 | 76,400 |
| 2025/02/06 | 1,115 | 1,132 | 1,111 | 1,129 | 44,100 |
| 2025/02/05 | 1,106 | 1,115 | 1,102 | 1,111 | 43,600 |
| 2025/02/04 | 1,101 | 1,119 | 1,094 | 1,106 | 81,900 |
| 2025/02/03 | 1,104 | 1,107 | 1,090 | 1,090 | 91,800 |
| 2025/01/31 | 1,116 | 1,116 | 1,103 | 1,112 | 47,300 |
| 2025/01/30 | 1,105 | 1,112 | 1,098 | 1,109 | 53,100 |
| 2025/01/29 | 1,113 | 1,116 | 1,103 | 1,114 | 47,000 |
| 2025/01/28 | 1,096 | 1,113 | 1,094 | 1,105 | 46,600 |
| 2025/01/27 | 1,110 | 1,117 | 1,103 | 1,106 | 46,700 |
| 2025/01/24 | 1,096 | 1,109 | 1,089 | 1,101 | 54,800 |
| 2025/01/23 | 1,096 | 1,100 | 1,086 | 1,089 | 54,900 |
| 2025/01/22 | 1,090 | 1,101 | 1,088 | 1,101 | 79,500 |
| 2025/01/21 | 1,087 | 1,092 | 1,077 | 1,083 | 41,600 |
| 2025/01/20 | 1,071 | 1,092 | 1,071 | 1,081 | 35,500 |
| 2025/01/17 | 1,064 | 1,073 | 1,063 | 1,070 | 57,500 |
| 2025/01/16 | 1,078 | 1,084 | 1,067 | 1,072 | 64,800 |
| 2025/01/15 | 1,072 | 1,081 | 1,069 | 1,075 | 57,700 |
| 2025/01/14 | 1,074 | 1,080 | 1,064 | 1,071 | 74,000 |
| 2025/01/10 | 1,082 | 1,083 | 1,071 | 1,076 | 34,700 |
| 2025/01/09 | 1,108 | 1,108 | 1,081 | 1,085 | 68,800 |
| 2025/01/08 | 1,109 | 1,118 | 1,105 | 1,108 | 51,300 |
| 2025/01/07 | 1,119 | 1,119 | 1,102 | 1,106 | 66,200 |
| 2025/01/06 | 1,104 | 1,120 | 1,100 | 1,114 | 73,500 |
| 2024/12/30 | 1,100 | 1,109 | 1,100 | 1,104 | 46,700 |
| 2024/12/27 | 1,095 | 1,110 | 1,089 | 1,104 | 81,700 |
| 2024/12/26 | 1,056 | 1,089 | 1,056 | 1,085 | 142,500 |
| 2024/12/25 | 1,045 | 1,059 | 1,041 | 1,056 | 139,900 |
| 2024/12/24 | 1,030 | 1,043 | 1,029 | 1,043 | 91,000 |
| 2024/12/23 | 1,013 | 1,033 | 1,008 | 1,030 | 113,300 |
| 2024/12/20 | 1,027 | 1,038 | 1,019 | 1,019 | 89,900 |
| 2024/12/19 | 1,014 | 1,026 | 1,011 | 1,026 | 72,800 |
| 2024/12/18 | 1,033 | 1,038 | 1,027 | 1,028 | 60,900 |
| 2024/12/17 | 1,045 | 1,047 | 1,035 | 1,035 | 62,800 |
| 2024/12/16 | 1,048 | 1,059 | 1,043 | 1,044 | 65,900 |
| 2024/12/13 | 1,037 | 1,054 | 1,036 | 1,045 | 62,400 |
| 2024/12/12 | 1,044 | 1,050 | 1,039 | 1,041 | 78,400 |
| 2024/12/11 | 1,054 | 1,054 | 1,029 | 1,038 | 139,800 |
| 2024/12/10 | 1,050 | 1,057 | 1,042 | 1,047 | 100,800 |
| 2024/12/09 | 1,040 | 1,051 | 1,034 | 1,046 | 80,600 |
| 2024/12/06 | 1,053 | 1,057 | 1,039 | 1,040 | 75,100 |
| 2024/12/05 | 1,054 | 1,058 | 1,049 | 1,051 | 53,100 |
| 2024/12/04 | 1,069 | 1,070 | 1,051 | 1,052 | 78,200 |
| 2024/12/03 | 1,067 | 1,077 | 1,065 | 1,075 | 69,000 |
| 2024/12/02 | 1,068 | 1,074 | 1,058 | 1,058 | 61,300 |
| 2024/11/29 | 1,053 | 1,064 | 1,049 | 1,064 | 40,000 |
| 2024/11/28 | 1,041 | 1,062 | 1,037 | 1,056 | 110,900 |
| 2024/11/27 | 1,058 | 1,061 | 1,037 | 1,048 | 84,600 |
| 2024/11/26 | 1,069 | 1,076 | 1,044 | 1,055 | 117,500 |
| 2024/11/25 | 1,080 | 1,086 | 1,069 | 1,069 | 53,800 |
| 2024/11/22 | 1,067 | 1,077 | 1,064 | 1,073 | 38,400 |
| 2024/11/21 | 1,058 | 1,073 | 1,058 | 1,065 | 105,500 |
| 2024/11/20 | 1,057 | 1,066 | 1,053 | 1,060 | 58,300 |
| 2024/11/19 | 1,055 | 1,073 | 1,055 | 1,055 | 40,800 |
| 2024/11/18 | 1,050 | 1,067 | 1,043 | 1,057 | 54,200 |
| 2024/11/15 | 1,084 | 1,088 | 1,061 | 1,061 | 84,400 |
| 2024/11/14 | 1,080 | 1,094 | 1,078 | 1,078 | 50,800 |
| 2024/11/13 | 1,082 | 1,092 | 1,078 | 1,078 | 60,900 |
| 2024/11/12 | 1,078 | 1,100 | 1,078 | 1,085 | 42,600 |
| 2024/11/11 | 1,077 | 1,086 | 1,071 | 1,078 | 55,000 |
| 2024/11/08 | 1,113 | 1,113 | 1,077 | 1,081 | 63,500 |
| 2024/11/07 | 1,100 | 1,106 | 1,081 | 1,095 | 106,700 |
| 2024/11/06 | 1,086 | 1,114 | 1,086 | 1,093 | 76,400 |
| 2024/11/05 | 1,129 | 1,129 | 1,076 | 1,085 | 125,100 |
| 2024/11/01 | 1,111 | 1,145 | 1,106 | 1,121 | 330,500 |
| 2024/10/31 | 1,018 | 1,044 | 1,018 | 1,042 | 102,100 |
| 2024/10/30 | 1,048 | 1,051 | 1,015 | 1,018 | 197,100 |
| 2024/10/29 | 1,049 | 1,049 | 1,036 | 1,048 | 40,300 |
| 2024/10/28 | 1,009 | 1,050 | 1,005 | 1,043 | 50,000 |
| 2024/10/25 | 1,035 | 1,035 | 1,004 | 1,009 | 39,600 |
| 2024/10/24 | 1,030 | 1,035 | 1,022 | 1,032 | 48,900 |
| 2024/10/23 | 1,048 | 1,054 | 1,040 | 1,040 | 115,800 |
| 2024/10/22 | 1,074 | 1,074 | 1,044 | 1,047 | 69,300 |
| 2024/10/21 | 1,073 | 1,079 | 1,068 | 1,073 | 26,400 |
| 2024/10/18 | 1,079 | 1,081 | 1,071 | 1,074 | 42,000 |
| 2024/10/17 | 1,081 | 1,083 | 1,069 | 1,070 | 31,100 |
| 2024/10/16 | 1,073 | 1,085 | 1,068 | 1,080 | 42,300 |