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
2017/12/29 1,151 1,160 1,144 1,158 68,900
2017/12/28 1,130 1,151 1,128 1,145 183,300
2017/12/27 1,124 1,128 1,113 1,117 61,200
2017/12/26 1,142 1,147 1,110 1,112 86,300
2017/12/25 1,121 1,138 1,116 1,136 102,300
2017/12/22 1,118 1,129 1,111 1,113 128,400
2017/12/21 1,102 1,112 1,086 1,109 133,600
2017/12/20 1,090 1,102 1,087 1,096 98,400
2017/12/19 1,100 1,107 1,083 1,091 74,600
2017/12/18 1,090 1,110 1,088 1,096 133,900
2017/12/15 1,091 1,092 1,071 1,085 82,500
2017/12/14 1,074 1,107 1,068 1,098 158,300
2017/12/13 1,069 1,070 1,056 1,068 53,900
2017/12/12 1,060 1,069 1,052 1,058 61,400
2017/12/11 1,076 1,080 1,046 1,059 137,700
2017/12/08 1,085 1,103 1,065 1,074 142,000
2017/12/07 1,070 1,090 1,067 1,083 195,500
2017/12/06 1,071 1,094 1,049 1,061 260,400
2017/12/05 1,040 1,067 1,032 1,066 185,200
2017/12/04 1,040 1,064 1,026 1,048 186,200
2017/12/01 1,042 1,045 1,014 1,038 183,400
2017/11/30 1,005 1,036 991 1,036 276,100
2017/11/29 992 992 982 986 92,900
2017/11/28 991 997 982 992 67,500
2017/11/27 993 1,006 986 991 90,100
2017/11/24 981 991 979 989 43,800
2017/11/22 979 989 977 981 78,600
2017/11/21 960 979 960 972 31,600
2017/11/20 941 964 940 960 93,400
2017/11/17 961 965 946 947 73,300
2017/11/16 934 964 934 957 48,900
2017/11/15 968 969 943 943 86,300
2017/11/14 981 982 971 975 48,400
2017/11/13 969 990 964 981 100,900
2017/11/10 957 973 956 970 77,100
2017/11/09 986 993 955 972 193,400
2017/11/08 986 989 976 981 77,300
2017/11/07 987 998 979 994 93,600
2017/11/06 1,005 1,007 972 986 129,400
2017/11/02 1,038 1,038 997 1,002 189,700
2017/11/01 1,025 1,045 1,016 1,037 411,000
2017/10/31 998 998 977 983 111,600
2017/10/30 999 1,000 990 999 134,200
2017/10/27 991 1,003 990 996 91,000
2017/10/26 983 1,005 980 987 142,400
2017/10/25 997 999 981 986 98,100
2017/10/24 969 997 962 994 181,300
2017/10/23 958 969 950 969 75,900
2017/10/20 945 964 945 952 113,200
2017/10/19 961 968 946 951 116,300
2017/10/18 989 994 963 966 127,300
2017/10/17 995 999 982 989 88,000
2017/10/16 1,000 1,000 979 988 160,400
2017/10/13 1,013 1,014 973 992 290,000
2017/10/12 1,031 1,032 990 1,013 723,300
2017/10/11 917 928 910 926 119,200
2017/10/10 900 915 896 915 80,400
2017/10/06 895 904 890 899 62,900
2017/10/05 897 899 888 890 35,500
2017/10/04 878 895 874 895 69,000
2017/10/03 869 876 867 872 65,100
2017/10/02 854 868 850 867 70,000
2017/09/29 841 853 839 852 30,300
2017/09/28 845 848 835 846 46,100
2017/09/27 833 841 830 839 34,000
2017/09/26 848 848 841 847 40,900
2017/09/25 838 848 838 848 44,400
2017/09/22 836 836 826 834 45,600
2017/09/21 850 850 831 836 60,900
2017/09/20 855 855 842 846 85,500
2017/09/19 853 866 852 855 76,500
2017/09/15 835 848 835 845 56,400
2017/09/14 826 843 826 834 71,500
2017/09/13 813 828 813 826 57,000
2017/09/12 807 817 805 812 51,200
2017/09/11 801 809 800 807 49,100
2017/09/08 786 804 786 800 52,700
2017/09/07 795 799 787 792 37,900
2017/09/06 772 795 769 790 63,300
2017/09/05 796 796 775 775 36,300
2017/09/04 823 823 790 792 69,600
2017/09/01 819 829 816 828 50,000
2017/08/31 820 833 816 819 62,900
2017/08/30 821 825 815 818 44,800
2017/08/29 800 824 795 815 84,500
2017/08/28 805 805 797 801 28,900
2017/08/25 800 806 798 800 24,800
2017/08/24 804 805 799 799 35,900
2017/08/23 808 809 799 804 43,400
2017/08/22 798 808 798 803 14,900
2017/08/21 806 806 797 800 26,200
2017/08/18 800 813 796 806 37,000
2017/08/17 808 815 806 810 46,800
2017/08/16 802 817 801 808 49,200
2017/08/15 800 812 799 802 47,800
2017/08/14 805 809 796 798 58,700
2017/08/10 816 823 806 812 55,100
2017/08/09 831 831 802 815 68,200
2017/08/08 833 834 824 831 36,300
2017/08/07 837 839 828 836 38,300
2017/08/04 829 838 829 837 33,500
2017/08/03 838 838 830 834 52,500
2017/08/02 834 841 827 837 60,400
2017/08/01 840 840 828 830 108,200
2017/07/31 868 868 839 844 140,000
2017/07/28 840 844 835 844 41,900
2017/07/27 844 853 842 848 41,400
2017/07/26 845 852 838 845 60,600
2017/07/25 845 845 838 841 31,300
2017/07/24 837 846 837 845 46,900
2017/07/21 845 850 842 845 34,500
2017/07/20 833 850 833 844 59,100
2017/07/19 834 841 829 834 50,100
2017/07/18 831 840 829 834 44,200
2017/07/14 830 842 825 836 43,900
2017/07/13 820 833 813 830 50,900
2017/07/12 813 815 808 815 38,600
2017/07/11 794 816 794 814 54,900
2017/07/10 797 797 794 796 26,000
2017/07/07 790 797 787 788 25,100
2017/07/06 790 795 789 794 29,000
2017/07/05 786 796 786 792 37,900
2017/07/04 794 794 783 786 36,800
2017/07/03 790 790 786 788 19,800
2017/06/30 785 788 782 787 26,300
2017/06/29 788 794 785 792 25,000
2017/06/28 787 793 786 787 23,600
2017/06/27 788 792 786 791 21,100
2017/06/26 793 794 787 787 34,100
2017/06/23 794 794 789 790 33,100
2017/06/22 790 794 788 790 32,700
2017/06/21 785 794 782 789 51,400
2017/06/20 769 783 769 782 50,600
2017/06/19 764 769 761 767 36,100
2017/06/16 755 763 755 762 35,200
2017/06/15 756 759 751 751 23,900
2017/06/14 762 764 756 756 15,200
2017/06/13 757 763 754 761 15,300
2017/06/12 757 770 753 759 37,200
2017/06/09 756 763 753 761 31,100
2017/06/08 753 763 753 757 54,500
2017/06/07 754 754 748 752 32,100
2017/06/06 754 756 751 753 16,200
2017/06/05 757 761 755 756 26,900
2017/06/02 759 760 754 758 39,700
2017/06/01 747 755 747 753 17,600
2017/05/31 757 759 748 748 21,800
2017/05/30 756 759 752 758 19,700
2017/05/29 758 760 755 758 14,500
2017/05/26 762 763 757 757 23,700
2017/05/25 753 762 752 758 27,900
2017/05/24 756 758 754 757 29,300
2017/05/23 751 753 749 752 14,700
2017/05/22 755 756 749 752 12,300
2017/05/19 746 751 745 751 18,200
2017/05/18 741 746 738 746 30,300
2017/05/17 751 755 747 755 30,800
2017/05/16 755 760 749 753 86,800
2017/05/15 750 757 741 752 68,700
2017/05/12 753 756 745 752 60,000
2017/05/11 749 756 748 753 59,900
2017/05/10 750 762 745 751 118,400
2017/05/09 747 747 739 746 59,700
2017/05/08 750 753 732 747 120,000
2017/05/02 709 717 704 710 32,100
2017/05/01 697 705 697 704 23,000
2017/04/28 710 710 695 699 27,800
2017/04/27 717 717 708 712 26,700
2017/04/26 695 723 689 720 82,900
2017/04/25 683 691 679 688 23,300
2017/04/24 685 694 677 679 35,500
2017/04/21 674 683 672 683 15,900
2017/04/20 670 675 670 671 10,600
2017/04/19 665 675 665 669 16,300
2017/04/18 670 675 665 665 16,700
2017/04/17 667 667 663 667 11,700
2017/04/14 665 668 660 667 21,600
2017/04/13 671 671 661 666 24,100
2017/04/12 678 678 669 672 22,500
2017/04/11 687 688 682 682 11,300
2017/04/10 682 692 682 688 8,800
2017/04/07 684 692 678 679 33,900
2017/04/06 693 694 676 676 33,500
2017/04/05 701 706 690 693 32,600
2017/04/04 714 718 694 706 48,300
2017/04/03 714 717 706 714 42,200
2017/03/31 727 728 712 714 42,100
2017/03/30 724 729 720 722 33,200
2017/03/29 720 729 719 724 22,100
2017/03/28 728 735 725 735 31,200
2017/03/27 727 732 725 726 24,200
2017/03/24 727 740 727 730 27,000
2017/03/23 727 731 725 730 16,900
2017/03/22 731 736 727 727 35,300
2017/03/21 721 738 721 734 33,800
2017/03/17 730 731 727 728 19,500
2017/03/16 727 736 725 735 15,200
2017/03/15 739 739 730 731 20,100
2017/03/14 740 740 735 736 26,100
2017/03/13 740 741 736 737 19,300
2017/03/10 740 742 736 742 46,900
2017/03/09 727 733 726 730 24,100
2017/03/08 735 735 724 727 40,200
2017/03/07 738 739 732 735 19,900
2017/03/06 737 744 734 736 17,600
2017/03/03 739 744 736 739 23,400
2017/03/02 745 748 737 739 32,200
2017/03/01 736 742 732 741 26,100
2017/02/28 737 746 734 734 45,200
2017/02/27 740 743 734 736 34,100
2017/02/24 752 756 734 746 85,600
2017/02/23 764 767 754 756 79,300
2017/02/22 744 772 743 766 55,400
2017/02/21 737 744 733 741 39,400
2017/02/20 730 737 726 735 22,100
2017/02/17 719 734 718 731 37,500
2017/02/16 730 730 714 722 70,600
2017/02/15 696 728 693 726 79,700
2017/02/14 692 695 688 692 16,200
2017/02/13 689 694 686 690 23,300
2017/02/10 685 690 685 687 18,400
2017/02/09 682 685 680 684 16,800
2017/02/08 679 683 677 682 32,000
2017/02/07 679 683 678 681 21,200
2017/02/06 678 683 675 681 20,600
2017/02/03 683 686 677 678 49,400
2017/02/02 692 692 684 684 30,200
2017/02/01 684 692 684 689 25,700
2017/01/31 693 700 680 692 45,700
2017/01/30 698 699 693 699 20,800
2017/01/27 694 699 691 694 30,900
2017/01/26 688 693 688 693 28,200
2017/01/25 689 689 683 685 18,400
2017/01/24 687 687 679 683 21,400
2017/01/23 689 693 683 687 13,300
2017/01/20 686 694 686 693 16,400
2017/01/19 683 695 683 690 13,300
2017/01/18 685 687 677 682 39,900
2017/01/17 694 694 681 689 16,100
2017/01/16 700 700 693 695 19,700
2017/01/13 702 702 697 701 19,000
2017/01/12 703 705 696 703 26,800
2017/01/11 703 706 699 704 17,700
2017/01/10 705 705 696 703 26,700
2017/01/06 700 706 698 704 40,200
2017/01/05 697 704 693 702 29,000
2017/01/04 686 695 671 695 46,400

このページの先頭へ