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
2007/12/28 917 917 903 904 23,400
2007/12/27 928 933 910 917 68,600
2007/12/26 904 930 899 927 84,400
2007/12/25 905 924 896 905 51,700
2007/12/21 885 905 873 905 102,500
2007/12/20 900 905 879 884 125,900
2007/12/19 904 911 897 899 126,400
2007/12/18 875 911 869 903 239,300
2007/12/17 911 911 881 887 140,200
2007/12/14 913 927 906 911 154,800
2007/12/13 931 931 913 913 176,500
2007/12/12 938 938 912 931 138,800
2007/12/11 930 951 930 950 137,900
2007/12/10 919 936 918 930 131,400
2007/12/07 918 933 906 919 142,300
2007/12/06 897 905 890 903 156,100
2007/12/05 894 895 858 877 170,500
2007/12/04 905 908 890 894 193,500
2007/12/03 923 929 888 904 189,300
2007/11/30 890 924 883 910 317,900
2007/11/29 856 883 852 880 153,100
2007/11/28 844 857 836 846 181,200
2007/11/27 803 844 794 828 253,000
2007/11/26 818 826 798 803 218,400
2007/11/22 767 819 767 818 278,000
2007/11/21 790 796 761 766 169,100
2007/11/20 765 793 750 789 259,300
2007/11/19 814 825 773 774 385,200
2007/11/16 823 830 804 813 265,800
2007/11/15 836 836 813 823 300,300
2007/11/14 824 832 807 826 217,500
2007/11/13 809 822 785 796 215,600
2007/11/12 834 834 781 799 241,700
2007/11/09 853 854 822 835 203,600
2007/11/08 855 856 827 835 333,500
2007/11/07 930 931 875 881 244,800
2007/11/06 938 954 922 930 143,700
2007/11/05 959 959 933 940 179,400
2007/11/02 969 969 948 958 228,200
2007/11/01 985 989 971 988 163,000
2007/10/31 966 980 952 980 166,500
2007/10/30 998 998 955 966 260,900
2007/10/29 999 1,018 984 1,002 190,100
2007/10/26 999 1,002 973 990 183,200
2007/10/25 1,009 1,020 996 1,008 209,100
2007/10/24 1,038 1,048 1,001 1,029 343,800
2007/10/23 1,128 1,132 995 1,027 701,800
2007/10/22 1,127 1,128 1,127 1,127 131,100
2007/10/19 1,345 1,345 1,311 1,327 77,700
2007/10/18 1,334 1,356 1,320 1,355 110,800
2007/10/17 1,303 1,325 1,283 1,303 120,000
2007/10/16 1,314 1,314 1,276 1,285 74,700
2007/10/15 1,317 1,325 1,305 1,314 35,800
2007/10/12 1,322 1,341 1,313 1,318 57,600
2007/10/11 1,337 1,345 1,315 1,342 60,800
2007/10/10 1,337 1,349 1,331 1,336 85,300
2007/10/09 1,329 1,340 1,311 1,317 63,600
2007/10/05 1,328 1,330 1,270 1,311 132,000
2007/10/04 1,338 1,346 1,315 1,328 59,000
2007/10/03 1,348 1,348 1,297 1,336 81,400
2007/10/02 1,309 1,346 1,302 1,330 112,800
2007/10/01 1,292 1,325 1,253 1,269 108,500
2007/09/28 1,268 1,292 1,248 1,292 105,500
2007/09/27 1,207 1,254 1,207 1,248 83,400
2007/09/26 1,213 1,222 1,197 1,211 80,000
2007/09/25 1,186 1,196 1,166 1,181 93,200
2007/09/21 1,230 1,240 1,197 1,206 77,500
2007/09/20 1,266 1,266 1,215 1,222 70,200
2007/09/19 1,224 1,260 1,224 1,232 91,400
2007/09/18 1,215 1,228 1,195 1,204 68,000
2007/09/14 1,226 1,231 1,206 1,214 75,500
2007/09/13 1,224 1,240 1,206 1,206 73,800
2007/09/12 1,248 1,258 1,218 1,227 96,700
2007/09/11 1,260 1,270 1,224 1,247 146,700
2007/09/10 1,229 1,285 1,225 1,259 180,800
2007/09/07 1,292 1,314 1,290 1,298 99,900
2007/09/06 1,277 1,330 1,277 1,322 125,000
2007/09/05 1,348 1,349 1,314 1,317 98,700
2007/09/04 1,349 1,352 1,337 1,343 92,800
2007/09/03 1,353 1,353 1,330 1,347 128,000
2007/08/31 1,253 1,348 1,253 1,345 366,900
2007/08/30 1,225 1,250 1,225 1,246 86,800
2007/08/29 1,220 1,229 1,203 1,222 87,900
2007/08/28 1,223 1,242 1,223 1,242 35,400
2007/08/27 1,243 1,256 1,235 1,243 75,100
2007/08/24 1,227 1,248 1,216 1,243 154,400
2007/08/23 1,204 1,250 1,204 1,249 98,200
2007/08/22 1,229 1,235 1,192 1,204 208,200
2007/08/21 1,181 1,249 1,175 1,249 180,800
2007/08/20 1,172 1,196 1,141 1,179 120,400
2007/08/17 1,219 1,219 1,126 1,131 169,800
2007/08/16 1,220 1,230 1,180 1,224 136,500
2007/08/15 1,247 1,275 1,223 1,250 287,200
2007/08/14 1,259 1,263 1,212 1,246 417,900
2007/08/13 1,220 1,298 1,198 1,266 413,500
2007/08/10 1,148 1,213 1,116 1,180 413,800
2007/08/09 1,242 1,243 1,127 1,188 605,800
2007/08/08 1,243 1,308 1,224 1,307 690,800
2007/08/07 1,263 1,263 1,202 1,226 767,000
2007/08/06 1,058 1,076 1,044 1,063 131,400
2007/08/03 1,075 1,094 1,061 1,064 130,000
2007/08/02 1,098 1,104 1,061 1,074 144,800
2007/08/01 1,120 1,125 1,065 1,073 162,700
2007/07/31 1,150 1,150 1,114 1,119 117,200
2007/07/30 1,104 1,120 1,094 1,115 114,600
2007/07/27 1,100 1,121 1,091 1,104 128,800
2007/07/26 1,188 1,188 1,139 1,139 138,300
2007/07/25 1,170 1,187 1,155 1,178 136,500
2007/07/24 1,182 1,215 1,159 1,201 151,700
2007/07/23 1,196 1,199 1,157 1,159 195,600
2007/07/20 1,251 1,255 1,215 1,216 136,300
2007/07/19 1,288 1,290 1,233 1,250 234,600
2007/07/18 1,371 1,374 1,282 1,287 276,800
2007/07/17 1,391 1,400 1,381 1,387 44,300
2007/07/13 1,399 1,399 1,382 1,389 71,300
2007/07/12 1,423 1,423 1,373 1,379 120,800
2007/07/11 1,418 1,418 1,396 1,399 85,200
2007/07/10 1,404 1,424 1,404 1,418 53,900
2007/07/09 1,409 1,420 1,401 1,409 61,700
2007/07/06 1,408 1,414 1,397 1,403 83,500
2007/07/05 1,407 1,418 1,407 1,414 28,400
2007/07/04 1,415 1,421 1,405 1,407 51,300
2007/07/03 1,419 1,430 1,413 1,418 80,600
2007/07/02 1,418 1,418 1,397 1,409 80,000
2007/06/29 1,414 1,419 1,405 1,415 60,900
2007/06/28 1,405 1,424 1,405 1,423 53,900
2007/06/27 1,410 1,423 1,403 1,407 80,900
2007/06/26 1,445 1,445 1,411 1,415 78,600
2007/06/25 1,460 1,464 1,438 1,446 52,100
2007/06/22 1,460 1,474 1,458 1,466 57,900
2007/06/21 1,477 1,477 1,455 1,465 88,000
2007/06/20 1,475 1,477 1,462 1,476 48,200
2007/06/19 1,482 1,482 1,452 1,461 57,900
2007/06/18 1,464 1,477 1,456 1,477 114,600
2007/06/15 1,407 1,454 1,407 1,450 94,600
2007/06/14 1,403 1,437 1,403 1,421 109,000
2007/06/13 1,410 1,425 1,401 1,416 77,800
2007/06/12 1,440 1,446 1,422 1,427 78,400
2007/06/11 1,451 1,462 1,428 1,442 97,900
2007/06/08 1,488 1,488 1,437 1,449 128,800
2007/06/07 1,475 1,485 1,475 1,479 60,400
2007/06/06 1,486 1,500 1,477 1,481 122,200
2007/06/05 1,514 1,535 1,485 1,485 68,600
2007/06/04 1,544 1,545 1,488 1,494 89,100
2007/06/01 1,529 1,544 1,513 1,529 85,200
2007/05/31 1,512 1,533 1,499 1,510 81,000
2007/05/30 1,494 1,519 1,492 1,513 83,400
2007/05/29 1,470 1,490 1,470 1,485 71,800
2007/05/28 1,472 1,484 1,461 1,482 67,000
2007/05/25 1,505 1,506 1,456 1,475 119,300
2007/05/24 1,492 1,502 1,486 1,495 112,700
2007/05/23 1,492 1,505 1,489 1,494 95,300
2007/05/22 1,507 1,524 1,486 1,508 91,300
2007/05/21 1,535 1,548 1,501 1,520 61,400
2007/05/18 1,570 1,606 1,530 1,538 100,400
2007/05/17 1,607 1,617 1,563 1,565 103,800
2007/05/16 1,629 1,659 1,581 1,637 84,900
2007/05/15 1,661 1,706 1,661 1,689 62,600
2007/05/14 1,680 1,693 1,671 1,681 36,600
2007/05/11 1,676 1,686 1,670 1,680 75,800
2007/05/10 1,672 1,705 1,664 1,699 56,300
2007/05/09 1,660 1,695 1,656 1,694 45,000
2007/05/08 1,672 1,675 1,654 1,667 34,100
2007/05/07 1,685 1,687 1,670 1,679 47,400
2007/05/02 1,666 1,674 1,652 1,662 45,100
2007/05/01 1,650 1,653 1,642 1,647 41,000
2007/04/27 1,631 1,658 1,614 1,628 78,900
2007/04/26 1,641 1,644 1,623 1,636 55,300
2007/04/25 1,628 1,633 1,606 1,628 55,000
2007/04/24 1,611 1,625 1,606 1,620 51,800
2007/04/23 1,625 1,645 1,606 1,612 77,400
2007/04/20 1,627 1,637 1,610 1,624 30,100
2007/04/19 1,652 1,652 1,618 1,625 74,700
2007/04/18 1,646 1,680 1,646 1,666 60,200
2007/04/17 1,700 1,704 1,640 1,646 152,600
2007/04/16 1,701 1,725 1,697 1,699 67,900
2007/04/13 1,702 1,722 1,680 1,690 71,800
2007/04/12 1,715 1,718 1,694 1,705 64,100
2007/04/11 1,720 1,723 1,701 1,719 57,200
2007/04/10 1,700 1,726 1,698 1,719 66,500
2007/04/09 1,736 1,736 1,711 1,730 101,600
2007/04/06 1,664 1,709 1,661 1,696 110,900
2007/04/05 1,651 1,659 1,634 1,647 67,300
2007/04/04 1,639 1,664 1,631 1,657 58,100
2007/04/03 1,628 1,664 1,610 1,642 94,900
2007/04/02 1,643 1,648 1,599 1,600 63,300
2007/03/30 1,615 1,637 1,608 1,625 45,000
2007/03/29 1,604 1,623 1,598 1,614 55,200
2007/03/28 1,606 1,625 1,589 1,603 44,100
2007/03/27 1,626 1,639 1,593 1,605 37,000
2007/03/26 1,661 1,661 1,631 1,641 34,800
2007/03/23 1,659 1,659 1,634 1,652 60,500
2007/03/22 1,622 1,645 1,621 1,638 39,300
2007/03/20 1,635 1,640 1,608 1,621 57,800
2007/03/19 1,616 1,633 1,603 1,632 55,200
2007/03/16 1,640 1,658 1,612 1,614 61,700
2007/03/15 1,642 1,675 1,637 1,657 40,600
2007/03/14 1,689 1,689 1,631 1,636 62,200
2007/03/13 1,700 1,706 1,691 1,691 47,100
2007/03/12 1,690 1,697 1,676 1,689 33,300
2007/03/09 1,667 1,675 1,628 1,653 68,900
2007/03/08 1,623 1,684 1,620 1,684 59,900
2007/03/07 1,644 1,680 1,619 1,628 66,800
2007/03/06 1,565 1,644 1,557 1,634 80,800
2007/03/05 1,652 1,654 1,590 1,595 61,700
2007/03/02 1,685 1,699 1,659 1,661 73,700
2007/03/01 1,667 1,725 1,666 1,701 104,900
2007/02/28 1,511 1,682 1,511 1,666 123,500
2007/02/27 1,720 1,740 1,705 1,721 88,500
2007/02/26 1,725 1,730 1,710 1,715 49,700
2007/02/23 1,719 1,725 1,711 1,719 45,400
2007/02/22 1,725 1,728 1,711 1,721 31,000
2007/02/21 1,726 1,735 1,700 1,709 72,600
2007/02/20 1,713 1,741 1,703 1,725 71,100
2007/02/19 1,705 1,737 1,700 1,716 81,100
2007/02/16 1,693 1,708 1,683 1,695 47,500
2007/02/15 1,706 1,715 1,695 1,706 64,400
2007/02/14 1,703 1,725 1,690 1,706 105,500
2007/02/13 1,693 1,794 1,693 1,725 309,000
2007/02/09 1,582 1,614 1,579 1,614 49,100
2007/02/08 1,575 1,598 1,571 1,582 59,800
2007/02/07 1,587 1,597 1,564 1,575 70,000
2007/02/06 1,613 1,616 1,560 1,585 96,800
2007/02/05 1,643 1,643 1,576 1,593 67,200
2007/02/02 1,649 1,653 1,612 1,642 50,000
2007/02/01 1,616 1,644 1,593 1,644 57,500
2007/01/31 1,644 1,645 1,611 1,620 35,900
2007/01/30 1,650 1,660 1,638 1,646 31,800
2007/01/29 1,672 1,672 1,637 1,649 31,300
2007/01/26 1,650 1,673 1,646 1,664 58,500
2007/01/25 1,670 1,687 1,662 1,662 40,200
2007/01/24 1,670 1,687 1,664 1,672 35,500
2007/01/23 1,680 1,680 1,666 1,673 21,500
2007/01/22 1,687 1,698 1,671 1,684 65,700
2007/01/19 1,684 1,701 1,664 1,665 58,500
2007/01/18 1,675 1,704 1,675 1,683 78,300
2007/01/17 1,690 1,695 1,660 1,667 69,400
2007/01/16 1,695 1,698 1,670 1,680 88,600
2007/01/15 1,650 1,679 1,649 1,661 143,500
2007/01/12 1,607 1,618 1,595 1,604 62,800
2007/01/11 1,566 1,597 1,566 1,577 40,400
2007/01/10 1,604 1,621 1,561 1,564 55,400
2007/01/09 1,601 1,623 1,570 1,593 80,000
2007/01/05 1,642 1,649 1,585 1,597 47,300
2007/01/04 1,632 1,647 1,626 1,642 16,600

このページの先頭へ