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
2010/12/30 491 491 467 478 44,400
2010/12/29 490 490 484 489 44,900
2010/12/28 492 492 485 492 26,600
2010/12/27 486 489 480 487 24,900
2010/12/24 487 491 485 489 33,900
2010/12/22 495 504 492 493 43,600
2010/12/21 497 503 491 496 48,200
2010/12/20 490 510 487 497 72,100
2010/12/17 476 491 476 486 65,300
2010/12/16 470 476 468 475 46,000
2010/12/15 460 470 458 470 44,200
2010/12/14 460 460 453 460 37,300
2010/12/13 449 457 441 457 33,400
2010/12/10 444 451 444 449 45,900
2010/12/09 445 453 442 452 37,500
2010/12/08 438 450 438 449 58,100
2010/12/07 434 437 431 436 41,800
2010/12/06 434 437 432 436 23,800
2010/12/03 441 442 432 436 25,500
2010/12/02 441 445 434 441 40,100
2010/12/01 428 433 425 432 28,500
2010/11/30 443 443 427 433 46,800
2010/11/29 452 452 444 446 33,700
2010/11/26 450 465 441 452 157,500
2010/11/25 400 440 396 438 153,800
2010/11/24 393 399 384 395 95,800
2010/11/22 397 405 396 403 36,900
2010/11/19 397 399 394 394 28,600
2010/11/18 393 397 392 397 38,800
2010/11/17 380 392 380 392 25,500
2010/11/16 392 397 385 387 36,900
2010/11/15 389 392 380 392 32,700
2010/11/12 389 395 389 389 42,700
2010/11/11 376 389 376 389 48,700
2010/11/10 365 378 365 376 30,100
2010/11/09 374 374 361 368 43,500
2010/11/08 374 375 369 372 29,400
2010/11/05 360 373 360 368 32,400
2010/11/04 360 368 355 357 41,800
2010/11/02 370 370 360 360 21,600
2010/11/01 370 374 364 372 36,900
2010/10/29 380 383 373 373 44,900
2010/10/28 378 381 375 380 61,600
2010/10/27 370 373 369 373 40,600
2010/10/26 368 374 367 369 36,500
2010/10/25 356 365 356 363 25,100
2010/10/22 356 359 353 358 27,000
2010/10/21 353 353 346 352 34,400
2010/10/20 356 361 351 355 20,500
2010/10/19 357 366 357 360 18,300
2010/10/18 351 359 351 357 26,700
2010/10/15 353 353 348 349 38,800
2010/10/14 352 354 352 352 30,900
2010/10/13 350 356 349 351 19,400
2010/10/12 368 369 348 348 34,600
2010/10/08 374 374 368 368 21,400
2010/10/07 368 377 366 374 26,600
2010/10/06 364 367 361 367 21,000
2010/10/05 361 364 350 358 52,000
2010/10/04 376 376 367 367 24,700
2010/10/01 381 382 375 375 31,400
2010/09/30 384 386 382 383 24,900
2010/09/29 385 388 384 386 30,000
2010/09/28 387 390 385 385 21,500
2010/09/27 393 395 391 394 38,900
2010/09/24 392 393 391 391 26,200
2010/09/22 394 397 392 394 32,700
2010/09/21 399 400 396 397 26,400
2010/09/17 391 393 388 391 20,500
2010/09/16 392 393 386 388 37,400
2010/09/15 385 392 381 388 47,700
2010/09/14 391 392 386 387 37,700
2010/09/13 399 400 392 393 34,900
2010/09/10 408 408 395 396 55,700
2010/09/09 400 403 398 400 19,300
2010/09/08 405 407 398 398 19,900
2010/09/07 407 409 405 407 11,200
2010/09/06 407 407 402 406 12,800
2010/09/03 397 402 397 402 13,000
2010/09/02 406 407 392 398 34,000
2010/09/01 403 403 398 398 35,800
2010/08/31 410 411 400 400 31,700
2010/08/30 417 425 410 411 39,500
2010/08/27 404 409 401 409 34,500
2010/08/26 405 408 405 408 35,200
2010/08/25 400 407 400 404 45,400
2010/08/24 398 405 398 402 47,400
2010/08/23 401 403 398 398 28,900
2010/08/20 407 409 401 401 19,800
2010/08/19 405 410 405 407 27,300
2010/08/18 408 418 401 407 30,000
2010/08/17 400 405 398 405 29,100
2010/08/16 408 409 399 405 45,500
2010/08/13 412 419 408 410 49,900
2010/08/12 413 414 409 410 44,800
2010/08/11 432 432 420 421 83,100
2010/08/10 450 451 440 440 40,800
2010/08/09 452 453 445 449 35,900
2010/08/06 449 455 441 449 77,500
2010/08/05 453 459 445 450 234,900
2010/08/04 491 491 484 485 50,700
2010/08/03 490 494 487 493 36,500
2010/08/02 482 488 479 480 51,300
2010/07/30 485 488 480 482 19,100
2010/07/29 489 495 487 489 33,300
2010/07/28 479 494 477 489 32,500
2010/07/27 481 484 471 473 29,400
2010/07/26 485 488 480 482 21,300
2010/07/23 476 484 471 475 33,900
2010/07/22 467 481 467 479 14,400
2010/07/21 490 491 472 474 27,400
2010/07/20 477 484 477 482 18,800
2010/07/16 485 489 477 477 31,200
2010/07/15 500 501 487 487 30,900
2010/07/14 502 510 500 505 15,100
2010/07/13 510 510 491 495 39,100
2010/07/12 505 512 500 503 21,800
2010/07/09 497 502 493 500 29,400
2010/07/08 487 495 486 493 38,800
2010/07/07 490 490 477 479 25,800
2010/07/06 481 491 471 488 34,000
2010/07/05 481 491 475 481 52,600
2010/07/02 478 482 467 482 58,900
2010/07/01 481 482 466 477 75,300
2010/06/30 491 497 486 491 42,100
2010/06/29 497 509 496 503 56,700
2010/06/28 513 519 494 496 76,000
2010/06/25 523 528 509 510 77,700
2010/06/24 540 540 526 533 35,200
2010/06/23 541 543 541 541 15,500
2010/06/22 549 554 547 548 26,700
2010/06/21 546 560 545 556 43,400
2010/06/18 554 562 551 554 15,200
2010/06/17 560 565 550 557 21,800
2010/06/16 568 569 557 562 50,100
2010/06/15 538 551 531 551 49,200
2010/06/14 530 537 525 534 53,600
2010/06/11 527 538 518 524 54,100
2010/06/10 509 526 509 521 41,700
2010/06/09 531 534 512 515 67,300
2010/06/08 536 553 534 535 40,400
2010/06/07 548 549 540 542 39,100
2010/06/04 555 565 555 558 24,500
2010/06/03 552 562 552 555 37,800
2010/06/02 542 554 537 542 35,100
2010/06/01 555 555 540 552 47,600
2010/05/31 551 564 535 556 78,800
2010/05/28 576 578 559 560 77,600
2010/05/27 537 566 536 566 61,300
2010/05/26 550 569 535 547 216,800
2010/05/25 526 529 515 520 24,200
2010/05/24 535 543 522 522 39,000
2010/05/21 544 548 529 534 79,600
2010/05/20 566 567 545 554 70,400
2010/05/19 557 578 545 566 110,300
2010/05/18 592 608 577 581 150,700
2010/05/17 631 632 590 591 141,800
2010/05/14 638 654 630 644 58,500
2010/05/13 658 662 625 638 71,400
2010/05/12 650 656 634 639 70,000
2010/05/11 679 679 650 655 86,400
2010/05/10 631 664 627 661 186,300
2010/05/07 635 647 622 639 94,900
2010/05/06 657 670 650 662 231,800
2010/04/30 673 720 666 695 231,500
2010/04/28 652 672 652 660 82,200
2010/04/27 681 681 645 676 85,600
2010/04/26 665 684 664 680 52,600
2010/04/23 662 671 661 669 38,800
2010/04/22 673 673 658 669 35,900
2010/04/21 668 678 665 672 40,800
2010/04/20 664 671 656 663 50,300
2010/04/19 664 673 663 664 125,700
2010/04/16 665 666 650 661 46,900
2010/04/15 647 661 643 655 90,300
2010/04/14 660 662 639 646 102,200
2010/04/13 670 678 640 657 123,800
2010/04/12 690 690 671 680 140,100
2010/04/09 633 678 629 670 220,900
2010/04/08 601 641 601 625 122,600
2010/04/07 582 610 579 605 164,700
2010/04/06 578 578 572 573 32,500
2010/04/05 570 576 569 576 24,900
2010/04/02 575 576 560 570 23,000
2010/04/01 559 574 559 573 46,400
2010/03/31 578 578 566 566 31,200
2010/03/30 568 578 564 577 43,800
2010/03/29 563 585 560 567 64,100
2010/03/26 559 559 546 558 62,300
2010/03/25 538 545 525 545 59,300
2010/03/24 537 542 534 538 25,200
2010/03/23 544 546 541 542 23,400
2010/03/19 544 544 532 544 26,500
2010/03/18 544 544 537 539 25,300
2010/03/17 546 546 539 544 21,900
2010/03/16 554 554 538 538 58,500
2010/03/15 543 551 543 547 35,900
2010/03/12 532 538 530 538 30,700
2010/03/11 537 537 521 530 19,400
2010/03/10 540 542 530 530 27,700
2010/03/09 531 542 528 534 19,700
2010/03/08 528 533 528 530 34,800
2010/03/05 513 525 506 522 34,300
2010/03/04 520 520 506 508 28,700
2010/03/03 528 528 515 515 32,500
2010/03/02 522 529 515 524 44,100
2010/03/01 509 519 506 515 34,600
2010/02/26 492 506 492 506 37,400
2010/02/25 490 506 490 499 37,100
2010/02/24 484 494 484 488 41,300
2010/02/23 506 506 495 500 19,600
2010/02/22 502 505 488 502 22,300
2010/02/19 506 511 494 494 34,400
2010/02/18 489 504 489 498 28,300
2010/02/17 494 497 492 496 18,000
2010/02/16 487 491 485 486 17,700
2010/02/15 493 494 486 486 13,500
2010/02/12 484 488 481 486 22,400
2010/02/10 481 495 473 481 42,100
2010/02/09 466 482 466 482 61,600
2010/02/08 462 476 462 466 35,900
2010/02/05 459 463 454 460 121,000
2010/02/04 500 501 477 479 58,500
2010/02/03 488 500 488 500 30,600
2010/02/02 494 506 489 493 66,700
2010/02/01 513 514 489 504 59,500
2010/01/29 520 525 516 523 21,100
2010/01/28 516 534 516 529 24,000
2010/01/27 527 529 515 525 24,600
2010/01/26 536 547 533 533 21,800
2010/01/25 542 544 527 543 38,200
2010/01/22 548 551 541 550 22,300
2010/01/21 550 565 548 561 35,500
2010/01/20 566 566 551 556 35,900
2010/01/19 560 565 556 559 29,400
2010/01/18 553 560 553 558 16,500
2010/01/15 560 564 555 560 32,800
2010/01/14 559 566 550 563 40,500
2010/01/13 565 567 555 555 36,600
2010/01/12 566 575 560 568 27,500
2010/01/08 557 565 553 564 39,000
2010/01/07 567 567 554 557 27,800
2010/01/06 565 569 559 565 38,000
2010/01/05 582 582 560 562 40,700
2010/01/04 585 590 562 567 38,800

このページの先頭へ