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
2018/12/28 676 685 668 680 52,100
2018/12/27 660 677 656 676 90,200
2018/12/26 631 641 613 626 94,600
2018/12/25 635 635 611 616 183,400
2018/12/21 713 713 649 662 194,900
2018/12/20 732 743 706 709 102,200
2018/12/19 761 762 741 747 45,800
2018/12/18 751 769 750 761 74,200
2018/12/17 795 796 766 766 118,900
2018/12/14 813 821 794 795 78,300
2018/12/13 809 824 809 813 111,400
2018/12/12 787 816 784 808 106,600
2018/12/11 807 813 774 777 88,000
2018/12/10 795 830 792 803 122,500
2018/12/07 817 821 804 804 58,600
2018/12/06 831 833 816 822 76,300
2018/12/05 827 842 818 826 91,000
2018/12/04 868 884 849 851 191,900
2018/12/03 857 883 850 858 257,400
2018/11/30 840 860 840 847 142,500
2018/11/29 835 856 830 844 148,800
2018/11/28 797 841 792 834 190,700
2018/11/27 789 805 786 795 96,800
2018/11/26 755 796 752 790 105,500
2018/11/22 727 757 716 755 93,200
2018/11/21 730 738 717 730 51,800
2018/11/20 760 760 738 738 57,900
2018/11/19 765 771 763 765 21,000
2018/11/16 771 771 762 764 36,600
2018/11/15 766 773 765 772 26,400
2018/11/14 772 772 762 766 34,300
2018/11/13 772 780 769 772 36,700
2018/11/12 776 784 768 779 32,800
2018/11/09 780 791 778 779 26,100
2018/11/08 782 794 782 785 36,700
2018/11/07 781 784 771 774 41,100
2018/11/06 789 798 781 781 42,000
2018/11/05 763 788 763 784 60,400
2018/11/02 746 777 741 777 74,500
2018/11/01 768 772 737 741 128,700
2018/10/31 771 779 764 777 53,100
2018/10/30 736 771 736 770 56,400
2018/10/29 745 750 737 738 48,200
2018/10/26 756 756 736 738 67,300
2018/10/25 764 765 746 746 69,600
2018/10/24 770 774 761 773 36,100
2018/10/23 787 787 766 768 40,000
2018/10/22 783 796 779 787 38,100
2018/10/19 785 798 785 794 37,200
2018/10/18 798 801 794 797 39,200
2018/10/17 775 799 775 798 59,400
2018/10/16 765 770 759 768 66,200
2018/10/15 782 784 767 767 60,400
2018/10/12 781 790 773 781 67,100
2018/10/11 776 786 773 784 97,100
2018/10/10 801 806 794 801 43,100
2018/10/09 800 801 787 794 75,200
2018/10/05 819 819 800 804 121,500
2018/10/04 826 829 815 821 46,300
2018/10/03 834 834 816 817 51,200
2018/10/02 826 847 826 833 51,900
2018/10/01 829 832 822 826 51,600
2018/09/28 836 838 826 828 43,800
2018/09/27 850 852 833 833 47,100
2018/09/26 854 857 838 854 47,400
2018/09/25 857 864 851 863 76,800
2018/09/21 853 858 849 855 35,100
2018/09/20 859 859 845 849 50,400
2018/09/19 848 858 843 858 54,800
2018/09/18 826 840 820 840 39,000
2018/09/14 823 828 820 822 48,400
2018/09/13 812 823 807 816 29,200
2018/09/12 838 839 812 812 61,200
2018/09/11 839 844 832 838 41,300
2018/09/10 824 848 823 842 32,300
2018/09/07 838 842 823 824 46,300
2018/09/06 840 851 831 847 34,300
2018/09/05 852 852 838 840 36,000
2018/09/04 866 866 851 851 23,200
2018/09/03 875 875 859 866 45,000
2018/08/31 866 875 862 870 26,300
2018/08/30 870 877 868 876 43,800
2018/08/29 854 869 852 868 48,000
2018/08/28 850 862 845 854 55,100
2018/08/27 835 848 835 846 51,000
2018/08/24 825 830 820 828 32,500
2018/08/23 821 830 819 825 31,300
2018/08/22 804 822 804 819 35,700
2018/08/21 808 809 799 804 38,900
2018/08/20 805 813 802 812 33,900
2018/08/17 808 814 806 814 21,000
2018/08/16 810 814 799 807 51,600
2018/08/15 833 836 814 818 40,500
2018/08/14 825 843 817 833 51,000
2018/08/13 830 830 809 826 87,800
2018/08/10 838 844 831 836 53,500
2018/08/09 835 840 832 838 37,500
2018/08/08 841 847 834 840 76,200
2018/08/07 850 850 835 840 74,500
2018/08/06 835 856 830 844 170,500
2018/08/03 824 825 817 823 70,300
2018/08/02 830 833 813 825 100,800
2018/08/01 828 833 818 828 64,000
2018/07/31 818 843 807 828 150,400
2018/07/30 828 848 826 848 65,600
2018/07/27 819 829 819 828 60,000
2018/07/26 825 829 817 817 78,600
2018/07/25 820 824 815 819 42,200
2018/07/24 826 827 813 820 43,900
2018/07/23 814 823 811 817 37,000
2018/07/20 811 825 809 813 53,900
2018/07/19 820 823 814 817 30,100
2018/07/18 824 824 811 815 41,600
2018/07/17 809 822 807 812 34,300
2018/07/13 811 819 809 809 44,300
2018/07/12 812 816 802 811 55,300
2018/07/11 808 813 793 802 88,600
2018/07/10 830 830 817 817 63,600
2018/07/09 807 817 799 817 33,700
2018/07/06 803 812 796 807 69,000
2018/07/05 813 819 801 802 68,700
2018/07/04 815 819 809 813 43,700
2018/07/03 835 835 810 819 59,000
2018/07/02 832 842 820 820 59,500
2018/06/29 840 840 826 831 74,200
2018/06/28 848 848 825 836 91,300
2018/06/27 845 853 841 848 45,700
2018/06/26 848 849 829 840 76,000
2018/06/25 878 878 848 852 87,600
2018/06/22 864 876 844 876 91,700
2018/06/21 876 886 865 865 63,500
2018/06/20 879 885 856 876 97,300
2018/06/19 885 902 873 879 55,600
2018/06/18 906 906 890 891 43,000
2018/06/15 909 910 900 908 48,000
2018/06/14 913 913 901 904 51,500
2018/06/13 916 921 911 913 43,700
2018/06/12 925 926 911 916 63,000
2018/06/11 936 936 915 919 60,600
2018/06/08 919 939 919 937 100,500
2018/06/07 922 924 914 924 50,000
2018/06/06 901 919 901 915 65,800
2018/06/05 902 902 888 899 92,600
2018/06/04 884 902 881 901 38,700
2018/06/01 882 882 870 877 54,500
2018/05/31 879 883 871 879 60,300
2018/05/30 865 873 860 872 67,800
2018/05/29 884 884 865 878 62,300
2018/05/28 888 892 870 880 77,500
2018/05/25 891 898 884 886 76,100
2018/05/24 909 910 893 896 85,000
2018/05/23 924 924 905 909 126,700
2018/05/22 925 934 922 924 97,000
2018/05/21 926 926 915 920 82,400
2018/05/18 933 933 923 925 59,100
2018/05/17 929 937 925 930 68,700
2018/05/16 933 935 919 929 108,900
2018/05/15 944 947 928 937 102,300
2018/05/14 947 953 936 948 64,700
2018/05/11 954 957 934 949 117,600
2018/05/10 970 970 947 961 69,000
2018/05/09 955 974 922 960 227,200
2018/05/08 984 1,002 974 1,000 131,700
2018/05/07 982 986 976 984 34,700
2018/05/02 985 986 976 984 23,700
2018/05/01 980 983 975 981 29,600
2018/04/27 991 991 976 982 29,800
2018/04/26 982 990 975 983 45,900
2018/04/25 972 975 963 975 20,400
2018/04/24 978 980 970 980 21,100
2018/04/23 973 978 968 971 16,500
2018/04/20 982 984 967 973 26,300
2018/04/19 985 995 979 985 19,000
2018/04/18 970 989 961 983 17,300
2018/04/17 984 987 960 970 28,000
2018/04/16 997 999 983 987 25,900
2018/04/13 991 1,005 986 992 50,000
2018/04/12 999 1,008 991 993 36,200
2018/04/11 1,000 1,009 992 999 39,500
2018/04/10 989 1,002 981 1,000 35,600
2018/04/09 990 1,000 981 991 44,600
2018/04/06 996 1,014 991 1,000 79,100
2018/04/05 999 1,000 979 989 60,700
2018/04/04 980 995 980 991 48,300
2018/04/03 975 982 960 976 44,800
2018/04/02 990 1,000 982 986 41,400
2018/03/30 968 988 965 985 67,800
2018/03/29 977 977 948 964 60,700
2018/03/28 972 972 950 971 59,300
2018/03/27 970 993 967 992 85,900
2018/03/26 941 955 922 955 101,100
2018/03/23 957 960 936 942 135,600
2018/03/22 979 990 972 987 61,900
2018/03/20 960 983 952 983 64,200
2018/03/19 990 1,006 963 966 78,700
2018/03/16 1,012 1,015 983 990 102,800
2018/03/15 1,025 1,025 996 1,009 61,100
2018/03/14 1,020 1,029 1,013 1,023 68,200
2018/03/13 1,014 1,028 1,010 1,023 104,400
2018/03/12 1,023 1,033 1,011 1,016 83,200
2018/03/09 1,030 1,042 1,000 1,010 86,200
2018/03/08 1,028 1,029 1,000 1,003 46,200
2018/03/07 1,045 1,045 1,013 1,017 65,000
2018/03/06 1,053 1,071 1,039 1,043 42,800
2018/03/05 1,070 1,070 1,030 1,039 131,800
2018/03/02 1,085 1,090 1,073 1,078 102,200
2018/03/01 1,121 1,124 1,108 1,115 107,400
2018/02/28 1,123 1,139 1,119 1,121 122,700
2018/02/27 1,124 1,130 1,106 1,126 131,500
2018/02/26 1,107 1,110 1,091 1,102 98,700
2018/02/23 1,078 1,093 1,061 1,088 89,600
2018/02/22 1,046 1,060 1,034 1,060 84,700
2018/02/21 1,037 1,066 1,032 1,061 98,500
2018/02/20 1,038 1,042 1,014 1,037 128,200
2018/02/19 1,011 1,046 1,001 1,044 148,800
2018/02/16 988 1,015 981 996 118,700
2018/02/15 965 982 941 969 323,900
2018/02/14 1,036 1,054 963 965 345,200
2018/02/13 1,061 1,066 1,032 1,037 102,900
2018/02/09 1,022 1,048 1,022 1,034 142,600
2018/02/08 1,098 1,111 1,081 1,082 136,500
2018/02/07 1,142 1,142 1,080 1,080 212,700
2018/02/06 1,130 1,133 1,050 1,071 405,700
2018/02/05 1,220 1,235 1,202 1,232 160,900
2018/02/02 1,221 1,260 1,218 1,252 270,600
2018/02/01 1,159 1,223 1,153 1,221 474,100
2018/01/31 1,130 1,177 1,125 1,158 112,100
2018/01/30 1,185 1,185 1,140 1,149 119,700
2018/01/29 1,147 1,199 1,147 1,187 282,000
2018/01/26 1,125 1,126 1,118 1,123 64,600
2018/01/25 1,144 1,144 1,118 1,125 55,000
2018/01/24 1,136 1,144 1,122 1,142 98,300
2018/01/23 1,145 1,147 1,137 1,140 61,100
2018/01/22 1,145 1,148 1,137 1,142 45,200
2018/01/19 1,145 1,149 1,138 1,145 73,100
2018/01/18 1,188 1,191 1,150 1,152 112,400
2018/01/17 1,183 1,186 1,166 1,168 120,900
2018/01/16 1,177 1,210 1,175 1,195 115,300
2018/01/15 1,172 1,185 1,170 1,177 87,000
2018/01/12 1,167 1,167 1,149 1,164 94,400
2018/01/11 1,167 1,174 1,162 1,165 64,100
2018/01/10 1,172 1,185 1,168 1,175 93,400
2018/01/09 1,171 1,173 1,154 1,171 116,100
2018/01/05 1,177 1,177 1,157 1,168 80,600
2018/01/04 1,174 1,179 1,152 1,166 117,400

このページの先頭へ