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
2004/12/30 856 866 856 856 26,200
2004/12/29 868 868 854 859 58,600
2004/12/28 860 867 855 862 23,300
2004/12/27 868 868 853 855 47,700
2004/12/24 844 864 844 858 140,200
2004/12/22 843 844 836 840 44,700
2004/12/21 830 845 828 844 97,600
2004/12/20 820 828 817 823 58,400
2004/12/17 830 833 811 830 33,900
2004/12/16 811 843 811 834 116,500
2004/12/15 808 815 806 811 66,300
2004/12/14 796 803 793 803 65,200
2004/12/13 798 798 787 794 57,500
2004/12/10 776 790 776 788 53,000
2004/12/09 790 798 775 776 36,700
2004/12/08 775 798 775 790 60,200
2004/12/07 795 795 777 777 30,700
2004/12/06 797 798 785 798 50,400
2004/12/03 785 793 779 790 65,600
2004/12/02 769 785 760 781 78,500
2004/12/01 756 765 753 759 30,500
2004/11/30 755 758 753 756 19,000
2004/11/29 750 755 747 753 56,300
2004/11/26 755 755 750 750 29,000
2004/11/25 750 759 750 752 41,600
2004/11/24 750 757 749 749 18,200
2004/11/22 748 755 747 748 52,100
2004/11/19 770 770 747 747 38,900
2004/11/18 768 776 762 762 64,300
2004/11/17 765 776 765 768 83,700
2004/11/16 776 777 765 765 39,200
2004/11/15 775 775 752 756 49,300
2004/11/12 731 758 731 758 31,200
2004/11/11 751 752 731 731 30,700
2004/11/10 765 768 760 761 16,900
2004/11/09 768 774 760 765 22,400
2004/11/08 772 773 760 762 21,300
2004/11/05 750 775 750 774 42,700
2004/11/04 735 756 735 746 19,900
2004/11/02 725 744 725 736 19,300
2004/11/01 728 730 720 724 20,100
2004/10/29 740 747 732 740 16,200
2004/10/28 731 747 722 746 15,300
2004/10/27 727 734 720 721 17,300
2004/10/26 758 758 724 730 19,000
2004/10/25 740 745 715 738 29,200
2004/10/22 748 753 747 747 44,100
2004/10/21 764 767 747 748 24,400
2004/10/20 765 770 746 754 58,900
2004/10/19 730 739 730 736 17,800
2004/10/18 731 739 719 728 14,800
2004/10/15 730 736 723 731 11,300
2004/10/14 755 760 737 741 18,200
2004/10/13 767 768 753 753 17,300
2004/10/12 760 764 755 756 21,000
2004/10/08 757 767 757 760 16,300
2004/10/07 768 773 757 765 24,300
2004/10/06 770 773 750 768 13,000
2004/10/05 761 773 761 773 17,300
2004/10/04 766 779 757 771 16,600
2004/10/01 750 770 750 756 16,000
2004/09/30 764 764 740 750 11,600
2004/09/29 745 770 730 763 26,200
2004/09/28 760 771 709 741 46,700
2004/09/27 788 788 750 763 24,800
2004/09/24 785 795 783 787 35,600
2004/09/22 784 790 781 785 33,700
2004/09/21 788 799 780 780 42,000
2004/09/17 790 792 780 785 29,000
2004/09/16 789 795 786 790 17,900
2004/09/15 805 805 785 791 54,400
2004/09/14 819 819 794 797 58,900
2004/09/13 784 795 784 789 30,200
2004/09/10 793 793 781 782 68,600
2004/09/09 804 804 795 795 31,100
2004/09/08 791 810 791 808 26,700
2004/09/07 795 802 782 782 104,800
2004/09/06 810 816 790 790 71,500
2004/09/03 831 831 810 814 18,600
2004/09/02 840 840 823 830 37,500
2004/09/01 835 842 833 834 12,600
2004/08/31 838 841 833 836 10,200
2004/08/30 838 840 835 839 15,100
2004/08/27 835 840 832 839 15,800
2004/08/26 839 839 825 829 14,800
2004/08/25 817 840 817 833 16,500
2004/08/24 836 836 820 824 11,700
2004/08/23 833 840 833 836 8,100
2004/08/20 834 835 831 832 9,300
2004/08/19 843 843 831 834 24,300
2004/08/18 831 840 814 834 22,600
2004/08/17 842 850 833 833 12,700
2004/08/16 833 842 833 835 14,300
2004/08/13 852 862 831 831 35,400
2004/08/12 855 869 852 852 25,000
2004/08/11 855 864 854 860 37,000
2004/08/10 855 856 824 853 21,200
2004/08/09 850 857 842 855 23,100
2004/08/06 853 861 838 860 48,500
2004/08/05 845 866 845 853 71,100
2004/08/04 840 843 819 836 24,900
2004/08/03 845 849 830 843 20,200
2004/08/02 835 845 834 844 23,400
2004/07/30 844 844 818 843 27,500
2004/07/29 830 830 805 817 12,700
2004/07/28 829 840 827 827 11,900
2004/07/27 825 828 815 815 18,200
2004/07/26 840 840 818 825 18,700
2004/07/23 840 844 830 844 37,100
2004/07/22 821 835 815 830 31,900
2004/07/21 820 820 811 820 17,400
2004/07/20 824 829 800 811 20,900
2004/07/16 805 817 792 804 28,700
2004/07/15 830 830 795 800 74,500
2004/07/14 860 861 836 837 45,400
2004/07/13 865 865 850 861 34,300
2004/07/12 870 870 851 855 35,900
2004/07/09 824 841 824 841 32,200
2004/07/08 850 855 833 834 40,000
2004/07/07 860 865 840 850 39,700
2004/07/06 875 881 855 856 37,700
2004/07/05 888 888 874 888 30,800
2004/07/02 876 892 875 884 44,100
2004/07/01 880 894 877 879 72,200
2004/06/30 884 884 875 880 46,100
2004/06/29 887 887 879 884 27,000
2004/06/28 861 888 861 883 70,100
2004/06/25 856 859 847 859 30,900
2004/06/24 853 859 840 840 63,700
2004/06/23 859 860 846 847 50,600
2004/06/22 860 860 852 852 31,700
2004/06/21 854 875 851 852 94,000
2004/06/18 859 860 841 859 57,100
2004/06/17 855 864 849 864 84,800
2004/06/16 858 858 845 850 42,800
2004/06/15 837 852 837 852 24,100
2004/06/14 851 857 840 849 42,100
2004/06/11 850 855 846 848 61,300
2004/06/10 850 859 846 856 26,600
2004/06/09 866 866 848 856 47,400
2004/06/08 868 868 840 849 29,000
2004/06/07 848 877 846 853 108,900
2004/06/04 825 846 825 846 107,700
2004/06/03 835 838 815 817 59,800
2004/06/02 825 836 805 820 33,600
2004/06/01 833 839 824 838 43,800
2004/05/31 840 842 820 831 100,800
2004/05/28 839 840 828 840 72,700
2004/05/27 836 843 818 840 86,500
2004/05/26 830 838 818 835 116,600
2004/05/25 801 826 791 822 71,000
2004/05/24 808 814 786 811 73,000
2004/05/21 791 819 791 816 58,900
2004/05/20 775 825 775 801 186,400
2004/05/19 779 779 757 772 139,500
2004/05/18 675 717 675 679 38,400
2004/05/17 735 735 675 708 40,700
2004/05/14 732 740 711 718 34,400
2004/05/13 765 765 740 740 23,900
2004/05/12 780 780 720 745 54,800
2004/05/11 690 749 690 730 74,600
2004/05/10 800 800 700 700 79,800
2004/05/07 800 807 793 797 43,800
2004/05/06 830 830 805 805 58,400
2004/04/30 799 818 780 810 73,200
2004/04/28 805 827 805 818 92,400
2004/04/27 809 810 795 808 112,900
2004/04/26 794 820 778 815 202,700
2004/04/23 780 790 765 774 191,800
2004/04/22 731 735 724 725 45,500
2004/04/21 730 739 727 729 32,800
2004/04/20 748 748 733 739 21,800
2004/04/19 743 745 730 743 61,800
2004/04/16 727 735 727 728 32,200
2004/04/15 745 745 720 723 80,400
2004/04/14 740 752 732 748 53,100
2004/04/13 778 778 750 751 106,100
2004/04/12 748 775 736 760 116,200
2004/04/09 702 745 700 723 187,100
2004/04/08 701 707 696 696 53,500
2004/04/07 710 710 700 700 48,300
2004/04/06 709 709 703 708 42,000
2004/04/05 700 705 692 699 51,700
2004/04/02 692 700 688 691 21,600
2004/04/01 703 704 691 691 24,100
2004/03/31 699 704 689 704 22,000
2004/03/30 700 701 680 698 37,200
2004/03/29 702 704 698 700 19,800
2004/03/26 712 729 688 701 62,400
2004/03/25 710 716 704 711 38,900
2004/03/24 706 710 702 703 39,400
2004/03/23 696 704 690 701 42,200
2004/03/22 692 704 692 699 31,200
2004/03/19 698 700 691 691 29,200
2004/03/18 698 704 688 697 38,200
2004/03/17 700 700 690 698 35,400
2004/03/16 688 695 686 695 13,300
2004/03/15 691 698 685 685 13,600
2004/03/12 673 688 672 687 41,300
2004/03/11 675 693 675 692 32,200
2004/03/10 685 685 675 675 19,100
2004/03/09 680 692 680 685 22,200
2004/03/08 681 698 680 680 25,100
2004/03/05 677 680 660 679 30,400
2004/03/04 653 679 653 667 34,100
2004/03/03 656 658 651 653 27,800
2004/03/02 645 660 643 655 75,500
2004/03/01 647 650 640 642 41,700
2004/02/27 640 651 640 643 46,000
2004/02/26 643 643 630 635 28,900
2004/02/25 635 639 633 633 16,800
2004/02/24 640 647 637 637 19,300
2004/02/23 640 643 631 640 18,700
2004/02/20 650 650 640 641 22,100
2004/02/19 655 660 647 653 16,900
2004/02/18 655 658 646 648 7,100
2004/02/17 638 656 638 651 12,200
2004/02/16 636 650 636 639 9,600
2004/02/13 650 650 637 637 4,500
2004/02/12 640 651 640 640 7,400
2004/02/10 643 652 641 641 14,000
2004/02/09 655 656 642 643 17,100
2004/02/06 646 665 642 657 26,100
2004/02/05 641 656 631 656 22,000
2004/02/04 662 662 640 640 29,300
2004/02/03 659 659 635 653 29,200
2004/02/02 648 657 648 654 11,700
2004/01/30 631 639 631 636 15,200
2004/01/29 636 636 625 631 30,500
2004/01/28 640 642 633 637 14,900
2004/01/27 653 660 640 640 24,400
2004/01/26 666 666 650 653 24,800
2004/01/23 677 677 656 667 24,700
2004/01/22 680 680 665 672 31,300
2004/01/21 670 683 660 675 18,400
2004/01/20 680 682 674 674 29,500
2004/01/19 675 682 663 670 33,300
2004/01/16 648 670 647 662 15,900
2004/01/15 648 670 647 647 60,800
2004/01/14 630 646 630 641 18,900
2004/01/13 640 646 630 630 19,500
2004/01/09 610 640 610 635 54,000
2004/01/08 608 610 601 602 13,700
2004/01/07 618 618 600 610 26,200
2004/01/06 615 620 606 606 19,600
2004/01/05 624 624 609 613 10,400

このページの先頭へ