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 |
|---|---|---|---|---|---|
| 2026/05/28 | 1,675 | 1,693 | 1,638 | 1,665 | 132,000 |
| 2026/05/27 | 1,665 | 1,684 | 1,607 | 1,675 | 157,400 |
| 2026/05/26 | 1,657 | 1,705 | 1,637 | 1,654 | 317,500 |
| 2026/05/25 | 1,600 | 1,605 | 1,564 | 1,587 | 100,900 |
| 2026/05/22 | 1,585 | 1,595 | 1,570 | 1,586 | 69,200 |
| 2026/05/21 | 1,564 | 1,598 | 1,555 | 1,581 | 114,400 |
| 2026/05/20 | 1,558 | 1,558 | 1,516 | 1,538 | 145,500 |
| 2026/05/19 | 1,630 | 1,630 | 1,566 | 1,577 | 114,100 |
| 2026/05/18 | 1,580 | 1,626 | 1,558 | 1,611 | 174,800 |
| 2026/05/15 | 1,639 | 1,647 | 1,554 | 1,581 | 240,400 |
| 2026/05/14 | 1,605 | 1,666 | 1,605 | 1,639 | 315,800 |
| 2026/05/13 | 1,539 | 1,620 | 1,523 | 1,605 | 850,900 |
| 2026/05/12 | 1,546 | 1,546 | 1,546 | 1,546 | 153,100 |
| 2026/05/11 | 1,230 | 1,255 | 1,226 | 1,246 | 130,200 |
| 2026/05/08 | 1,219 | 1,227 | 1,202 | 1,223 | 67,500 |
| 2026/05/07 | 1,204 | 1,237 | 1,201 | 1,218 | 165,000 |
| 2026/05/01 | 1,162 | 1,193 | 1,162 | 1,193 | 68,100 |
| 2026/04/30 | 1,170 | 1,173 | 1,154 | 1,166 | 57,400 |
| 2026/04/28 | 1,167 | 1,175 | 1,162 | 1,172 | 74,000 |
| 2026/04/27 | 1,177 | 1,187 | 1,160 | 1,167 | 97,100 |
| 2026/04/24 | 1,156 | 1,175 | 1,141 | 1,171 | 97,800 |
| 2026/04/23 | 1,170 | 1,172 | 1,146 | 1,156 | 57,800 |
| 2026/04/22 | 1,183 | 1,187 | 1,167 | 1,167 | 41,300 |
| 2026/04/21 | 1,198 | 1,206 | 1,180 | 1,185 | 47,700 |
| 2026/04/20 | 1,192 | 1,203 | 1,190 | 1,195 | 50,900 |
| 2026/04/17 | 1,193 | 1,196 | 1,186 | 1,187 | 31,900 |
| 2026/04/16 | 1,181 | 1,195 | 1,179 | 1,188 | 120,500 |
| 2026/04/15 | 1,197 | 1,206 | 1,166 | 1,180 | 70,600 |
| 2026/04/14 | 1,191 | 1,199 | 1,186 | 1,189 | 55,800 |
| 2026/04/13 | 1,181 | 1,190 | 1,171 | 1,179 | 93,900 |
| 2026/04/10 | 1,192 | 1,203 | 1,178 | 1,182 | 87,400 |
| 2026/04/09 | 1,198 | 1,199 | 1,182 | 1,186 | 67,600 |
| 2026/04/08 | 1,189 | 1,196 | 1,178 | 1,196 | 78,900 |
| 2026/04/07 | 1,162 | 1,173 | 1,156 | 1,159 | 61,300 |
| 2026/04/06 | 1,160 | 1,166 | 1,150 | 1,156 | 62,400 |
| 2026/04/03 | 1,152 | 1,167 | 1,149 | 1,156 | 72,000 |
| 2026/03/27 | 1,157 | 1,167 | 1,147 | 1,161 | 157,400 |
| 2026/03/26 | 1,166 | 1,169 | 1,148 | 1,158 | 91,100 |
| 2026/03/25 | 1,160 | 1,178 | 1,152 | 1,163 | 167,700 |
| 2026/03/24 | 1,137 | 1,143 | 1,119 | 1,130 | 98,200 |
| 2026/03/23 | 1,106 | 1,108 | 1,087 | 1,099 | 136,100 |
| 2026/03/19 | 1,143 | 1,146 | 1,121 | 1,121 | 122,900 |
| 2026/03/18 | 1,142 | 1,164 | 1,136 | 1,164 | 119,700 |
| 2026/03/17 | 1,140 | 1,141 | 1,121 | 1,121 | 50,700 |
| 2026/03/16 | 1,113 | 1,133 | 1,109 | 1,126 | 132,100 |
| 2026/03/13 | 1,133 | 1,143 | 1,118 | 1,123 | 147,000 |
| 2026/03/12 | 1,171 | 1,174 | 1,144 | 1,153 | 147,400 |
| 2026/03/11 | 1,194 | 1,210 | 1,187 | 1,187 | 145,000 |
| 2026/03/10 | 1,164 | 1,184 | 1,158 | 1,173 | 77,200 |
| 2026/03/09 | 1,139 | 1,148 | 1,115 | 1,139 | 270,900 |
| 2026/03/06 | 1,181 | 1,189 | 1,158 | 1,183 | 131,000 |
| 2026/03/05 | 1,169 | 1,197 | 1,164 | 1,187 | 174,300 |
| 2026/03/04 | 1,190 | 1,192 | 1,123 | 1,139 | 273,400 |
| 2026/03/03 | 1,258 | 1,292 | 1,216 | 1,216 | 359,000 |
| 2026/03/02 | 1,245 | 1,269 | 1,228 | 1,264 | 289,100 |
| 2026/02/27 | 1,260 | 1,277 | 1,253 | 1,275 | 88,400 |
| 2026/02/26 | 1,277 | 1,277 | 1,257 | 1,262 | 76,600 |
| 2026/02/25 | 1,259 | 1,286 | 1,249 | 1,264 | 153,100 |
| 2026/02/24 | 1,243 | 1,265 | 1,241 | 1,261 | 100,400 |
| 2026/02/20 | 1,256 | 1,256 | 1,242 | 1,243 | 65,800 |
| 2026/02/19 | 1,280 | 1,281 | 1,253 | 1,261 | 90,500 |
| 2026/02/18 | 1,288 | 1,297 | 1,272 | 1,272 | 79,700 |
| 2026/02/17 | 1,280 | 1,300 | 1,273 | 1,284 | 63,200 |
| 2026/02/16 | 1,280 | 1,293 | 1,274 | 1,279 | 67,700 |
| 2026/02/13 | 1,303 | 1,303 | 1,274 | 1,275 | 103,400 |
| 2026/02/12 | 1,315 | 1,315 | 1,305 | 1,307 | 95,300 |
| 2026/02/10 | 1,281 | 1,309 | 1,281 | 1,305 | 84,600 |
| 2026/02/09 | 1,286 | 1,295 | 1,276 | 1,277 | 120,000 |
| 2026/02/06 | 1,258 | 1,274 | 1,244 | 1,269 | 109,300 |
| 2026/02/05 | 1,272 | 1,274 | 1,260 | 1,262 | 104,600 |
| 2026/02/04 | 1,245 | 1,276 | 1,241 | 1,269 | 167,600 |
| 2026/02/03 | 1,239 | 1,246 | 1,230 | 1,242 | 164,700 |
| 2026/02/02 | 1,280 | 1,285 | 1,230 | 1,233 | 483,600 |
| 2026/01/30 | 1,372 | 1,395 | 1,353 | 1,370 | 173,700 |
| 2026/01/29 | 1,397 | 1,401 | 1,370 | 1,388 | 141,300 |
| 2026/01/28 | 1,379 | 1,402 | 1,373 | 1,397 | 99,200 |
| 2026/01/27 | 1,370 | 1,405 | 1,362 | 1,397 | 131,500 |
| 2026/01/26 | 1,400 | 1,400 | 1,366 | 1,375 | 190,300 |
| 2026/01/23 | 1,388 | 1,422 | 1,388 | 1,413 | 195,700 |
| 2026/01/22 | 1,344 | 1,382 | 1,343 | 1,376 | 105,000 |
| 2026/01/21 | 1,312 | 1,333 | 1,298 | 1,333 | 111,600 |
| 2026/01/20 | 1,360 | 1,360 | 1,332 | 1,336 | 85,300 |
| 2026/01/19 | 1,380 | 1,380 | 1,345 | 1,365 | 97,400 |
| 2026/01/16 | 1,373 | 1,386 | 1,356 | 1,386 | 110,800 |
| 2026/01/15 | 1,382 | 1,382 | 1,363 | 1,373 | 87,200 |
| 2026/01/14 | 1,363 | 1,381 | 1,357 | 1,381 | 102,300 |
| 2026/01/13 | 1,380 | 1,387 | 1,349 | 1,361 | 150,400 |
| 2026/01/09 | 1,344 | 1,363 | 1,336 | 1,360 | 91,500 |
| 2026/01/08 | 1,389 | 1,389 | 1,349 | 1,350 | 141,900 |
| 2026/01/07 | 1,344 | 1,385 | 1,340 | 1,373 | 182,300 |
| 2026/01/06 | 1,332 | 1,347 | 1,331 | 1,344 | 141,100 |
| 2026/01/05 | 1,302 | 1,330 | 1,302 | 1,324 | 180,500 |
| 2025/12/30 | 1,276 | 1,325 | 1,274 | 1,303 | 187,000 |
| 2025/12/29 | 1,278 | 1,290 | 1,275 | 1,283 | 72,200 |
| 2025/12/26 | 1,268 | 1,283 | 1,268 | 1,277 | 69,100 |
| 2025/12/25 | 1,299 | 1,299 | 1,269 | 1,277 | 61,900 |
| 2025/12/24 | 1,280 | 1,289 | 1,276 | 1,284 | 67,400 |
| 2025/12/23 | 1,250 | 1,278 | 1,243 | 1,278 | 96,800 |
| 2025/12/22 | 1,240 | 1,260 | 1,231 | 1,243 | 100,400 |
| 2025/12/19 | 1,207 | 1,232 | 1,207 | 1,232 | 107,100 |
| 2025/12/18 | 1,194 | 1,219 | 1,187 | 1,200 | 129,400 |
| 2025/12/17 | 1,170 | 1,203 | 1,156 | 1,194 | 98,000 |
| 2025/12/16 | 1,218 | 1,218 | 1,170 | 1,170 | 80,200 |
| 2025/12/15 | 1,190 | 1,221 | 1,184 | 1,219 | 91,900 |
| 2025/12/12 | 1,180 | 1,210 | 1,178 | 1,201 | 114,900 |
| 2025/12/11 | 1,191 | 1,193 | 1,162 | 1,166 | 110,200 |
| 2025/12/10 | 1,194 | 1,198 | 1,175 | 1,175 | 129,300 |
| 2025/12/09 | 1,211 | 1,213 | 1,181 | 1,185 | 81,200 |
| 2025/12/08 | 1,207 | 1,217 | 1,198 | 1,206 | 65,200 |
| 2025/12/05 | 1,210 | 1,210 | 1,188 | 1,195 | 66,000 |
| 2025/12/04 | 1,205 | 1,219 | 1,205 | 1,211 | 57,700 |
| 2025/12/03 | 1,209 | 1,211 | 1,200 | 1,205 | 63,200 |
| 2025/12/02 | 1,216 | 1,217 | 1,197 | 1,199 | 88,600 |
| 2025/12/01 | 1,215 | 1,225 | 1,210 | 1,217 | 139,800 |
| 2025/11/28 | 1,204 | 1,218 | 1,204 | 1,210 | 67,800 |
| 2025/11/27 | 1,191 | 1,204 | 1,190 | 1,204 | 88,500 |
| 2025/11/26 | 1,172 | 1,192 | 1,167 | 1,191 | 56,400 |
| 2025/11/25 | 1,165 | 1,171 | 1,158 | 1,167 | 32,400 |
| 2025/11/21 | 1,148 | 1,168 | 1,148 | 1,160 | 84,200 |
| 2025/11/20 | 1,151 | 1,172 | 1,151 | 1,171 | 74,500 |
| 2025/11/19 | 1,143 | 1,150 | 1,123 | 1,150 | 80,800 |
| 2025/11/18 | 1,165 | 1,174 | 1,141 | 1,145 | 62,400 |
| 2025/11/17 | 1,179 | 1,185 | 1,171 | 1,175 | 64,800 |
| 2025/11/14 | 1,178 | 1,187 | 1,169 | 1,176 | 38,300 |
| 2025/11/13 | 1,184 | 1,200 | 1,180 | 1,189 | 74,800 |
| 2025/11/12 | 1,152 | 1,177 | 1,152 | 1,177 | 65,900 |
| 2025/11/11 | 1,151 | 1,153 | 1,134 | 1,153 | 56,400 |
| 2025/11/10 | 1,140 | 1,153 | 1,135 | 1,151 | 72,700 |
| 2025/11/07 | 1,177 | 1,177 | 1,123 | 1,136 | 106,200 |
| 2025/11/06 | 1,178 | 1,191 | 1,163 | 1,179 | 80,300 |
| 2025/11/05 | 1,205 | 1,210 | 1,134 | 1,165 | 284,100 |
| 2025/11/04 | 1,188 | 1,195 | 1,176 | 1,185 | 101,900 |
| 2025/10/31 | 1,189 | 1,189 | 1,170 | 1,188 | 57,000 |
| 2025/10/30 | 1,178 | 1,189 | 1,174 | 1,179 | 75,600 |
| 2025/10/29 | 1,200 | 1,203 | 1,174 | 1,179 | 74,600 |
| 2025/10/28 | 1,205 | 1,218 | 1,191 | 1,196 | 94,500 |
| 2025/10/27 | 1,212 | 1,215 | 1,202 | 1,212 | 100,000 |
| 2025/10/24 | 1,199 | 1,199 | 1,181 | 1,194 | 92,300 |
| 2025/10/23 | 1,166 | 1,184 | 1,164 | 1,184 | 173,800 |
| 2025/10/22 | 1,117 | 1,182 | 1,115 | 1,182 | 232,000 |
| 2025/10/21 | 1,112 | 1,125 | 1,106 | 1,115 | 68,900 |
| 2025/10/20 | 1,100 | 1,113 | 1,098 | 1,107 | 68,500 |
| 2025/10/17 | 1,115 | 1,115 | 1,088 | 1,092 | 53,800 |
| 2025/10/16 | 1,099 | 1,113 | 1,098 | 1,112 | 69,600 |
| 2025/10/15 | 1,080 | 1,104 | 1,079 | 1,099 | 100,400 |
| 2025/10/14 | 1,065 | 1,082 | 1,025 | 1,078 | 168,500 |
| 2025/10/10 | 1,120 | 1,123 | 1,089 | 1,091 | 107,600 |
| 2025/10/09 | 1,141 | 1,151 | 1,126 | 1,133 | 102,400 |
| 2025/10/08 | 1,160 | 1,167 | 1,141 | 1,141 | 85,700 |
| 2025/10/07 | 1,167 | 1,173 | 1,160 | 1,164 | 70,600 |
| 2025/10/06 | 1,187 | 1,189 | 1,165 | 1,167 | 82,400 |
| 2025/10/03 | 1,162 | 1,166 | 1,150 | 1,162 | 89,400 |
| 2025/10/02 | 1,167 | 1,174 | 1,144 | 1,155 | 111,700 |
| 2025/10/01 | 1,208 | 1,211 | 1,165 | 1,167 | 157,400 |
| 2025/09/30 | 1,236 | 1,245 | 1,215 | 1,226 | 95,000 |
| 2025/09/29 | 1,230 | 1,246 | 1,223 | 1,240 | 277,700 |
| 2025/09/26 | 1,267 | 1,268 | 1,240 | 1,261 | 407,500 |
| 2025/09/25 | 1,261 | 1,268 | 1,256 | 1,257 | 128,900 |
| 2025/09/24 | 1,254 | 1,269 | 1,245 | 1,263 | 155,000 |
| 2025/09/22 | 1,241 | 1,271 | 1,240 | 1,260 | 176,900 |
| 2025/09/19 | 1,257 | 1,269 | 1,242 | 1,246 | 214,400 |
| 2025/09/18 | 1,241 | 1,258 | 1,239 | 1,252 | 258,800 |
| 2025/09/17 | 1,256 | 1,269 | 1,252 | 1,253 | 182,700 |
| 2025/09/16 | 1,251 | 1,272 | 1,251 | 1,264 | 200,000 |
| 2025/09/12 | 1,250 | 1,262 | 1,247 | 1,249 | 153,900 |
| 2025/09/11 | 1,225 | 1,248 | 1,222 | 1,248 | 233,700 |
| 2025/09/10 | 1,227 | 1,231 | 1,218 | 1,221 | 142,300 |
| 2025/09/09 | 1,217 | 1,240 | 1,214 | 1,218 | 200,100 |
| 2025/09/08 | 1,215 | 1,223 | 1,211 | 1,223 | 175,400 |
| 2025/09/05 | 1,184 | 1,210 | 1,183 | 1,209 | 238,700 |
| 2025/09/04 | 1,160 | 1,188 | 1,156 | 1,188 | 140,700 |
| 2025/09/03 | 1,160 | 1,177 | 1,159 | 1,161 | 144,600 |
| 2025/09/02 | 1,170 | 1,178 | 1,158 | 1,158 | 125,600 |
| 2025/09/01 | 1,181 | 1,181 | 1,153 | 1,162 | 219,900 |
| 2025/08/29 | 1,171 | 1,187 | 1,166 | 1,182 | 175,400 |
| 2025/08/28 | 1,153 | 1,174 | 1,148 | 1,173 | 179,000 |
| 2025/08/27 | 1,153 | 1,158 | 1,148 | 1,153 | 118,400 |
| 2025/08/26 | 1,158 | 1,160 | 1,149 | 1,154 | 65,700 |
| 2025/08/25 | 1,168 | 1,168 | 1,153 | 1,155 | 115,900 |
| 2025/08/22 | 1,134 | 1,153 | 1,126 | 1,153 | 138,300 |
| 2025/08/21 | 1,132 | 1,135 | 1,122 | 1,130 | 78,300 |
| 2025/08/20 | 1,131 | 1,137 | 1,128 | 1,133 | 54,700 |
| 2025/08/19 | 1,131 | 1,139 | 1,128 | 1,131 | 86,800 |
| 2025/08/18 | 1,121 | 1,131 | 1,118 | 1,131 | 105,200 |
| 2025/08/15 | 1,118 | 1,120 | 1,107 | 1,111 | 62,000 |
| 2025/08/14 | 1,112 | 1,121 | 1,111 | 1,118 | 99,100 |
| 2025/08/13 | 1,105 | 1,124 | 1,102 | 1,121 | 110,500 |
| 2025/08/12 | 1,111 | 1,117 | 1,100 | 1,105 | 201,000 |
| 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 |