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
2020/12/30 515 517 508 512 32,800
2020/12/29 504 520 502 518 60,900
2020/12/28 510 510 500 505 54,400
2020/12/25 500 515 498 512 120,900
2020/12/24 499 503 496 501 54,100
2020/12/23 496 500 490 496 52,700
2020/12/22 503 503 492 496 98,000
2020/12/21 510 513 502 509 65,200
2020/12/18 508 515 506 513 50,600
2020/12/17 521 524 507 509 107,700
2020/12/16 531 532 521 523 65,000
2020/12/15 528 535 526 533 45,900
2020/12/14 524 536 524 528 50,300
2020/12/11 530 532 525 525 60,400
2020/12/10 516 538 514 536 90,300
2020/12/09 525 528 515 516 70,400
2020/12/08 513 529 507 526 129,900
2020/12/07 512 518 506 511 131,800
2020/12/04 507 513 503 512 88,900
2020/12/03 513 514 503 513 173,600
2020/12/02 510 574 505 518 1,378,900
2020/12/01 487 501 487 500 95,400
2020/11/30 512 512 487 487 166,900
2020/11/27 491 494 485 488 107,000
2020/11/26 480 492 480 492 47,200
2020/11/25 487 491 482 483 67,000
2020/11/24 491 491 480 480 63,800
2020/11/20 476 485 475 483 65,800
2020/11/19 480 484 475 478 75,600
2020/11/18 485 491 477 481 83,300
2020/11/17 496 496 483 486 38,900
2020/11/16 491 492 483 490 61,300
2020/11/13 483 483 477 483 57,500
2020/11/12 492 493 479 482 43,200
2020/11/11 486 490 479 489 80,000
2020/11/10 489 492 478 480 109,700
2020/11/09 488 489 480 485 60,700
2020/11/06 477 489 470 487 94,000
2020/11/05 475 483 469 471 166,400
2020/11/04 483 483 471 471 78,900
2020/11/02 472 477 464 475 70,800
2020/10/30 495 496 482 483 60,400
2020/10/29 490 500 490 496 37,600
2020/10/28 501 502 493 499 47,500
2020/10/27 506 509 498 506 54,700
2020/10/26 506 513 503 509 39,100
2020/10/23 510 511 500 509 62,500
2020/10/22 515 517 505 506 114,500
2020/10/21 519 522 517 519 45,900
2020/10/20 525 526 512 516 104,600
2020/10/19 513 525 513 525 74,600
2020/10/16 517 519 511 515 45,800
2020/10/15 520 522 516 519 57,600
2020/10/14 515 524 512 522 64,700
2020/10/13 517 522 514 517 45,300
2020/10/12 520 521 511 518 49,700
2020/10/09 525 526 514 522 75,400
2020/10/08 522 527 519 526 116,400
2020/10/07 520 523 511 519 108,400
2020/10/06 527 529 520 527 78,100
2020/10/05 522 530 516 526 156,000
2020/10/02 545 546 515 521 205,400
2020/09/30 521 535 518 530 184,100
2020/09/29 522 527 503 520 187,000
2020/09/28 530 575 513 530 905,900
2020/09/25 496 504 495 500 58,200
2020/09/24 492 499 490 496 69,600
2020/09/23 499 502 488 498 64,300
2020/09/18 500 506 497 504 52,300
2020/09/17 498 500 492 500 37,800
2020/09/16 486 499 484 499 49,400
2020/09/15 490 491 478 486 44,400
2020/09/14 494 498 493 495 40,900
2020/09/11 490 495 484 495 49,500
2020/09/10 486 489 481 489 34,300
2020/09/09 487 491 480 482 78,000
2020/09/08 476 497 476 495 73,900
2020/09/07 466 477 464 475 55,900
2020/09/04 461 466 458 466 57,600
2020/09/03 471 476 465 468 62,900
2020/09/02 468 469 463 469 29,700
2020/09/01 473 474 465 466 67,900
2020/08/31 475 481 472 472 33,400
2020/08/28 476 489 467 477 105,800
2020/08/27 481 482 473 479 40,800
2020/08/26 482 482 475 479 36,300
2020/08/25 472 479 470 478 53,100
2020/08/24 470 473 463 469 71,300
2020/08/21 467 469 464 466 28,000
2020/08/20 465 472 461 467 46,800
2020/08/19 473 473 464 465 63,500
2020/08/18 488 488 467 473 99,400
2020/08/17 495 495 477 487 84,800
2020/08/14 506 513 494 499 234,000
2020/08/13 480 491 473 490 82,800
2020/08/12 483 483 467 476 73,500
2020/08/11 462 479 460 479 51,300
2020/08/07 465 466 460 462 39,000
2020/08/06 465 465 455 464 47,600
2020/08/05 471 471 452 463 64,900
2020/08/04 467 474 460 465 76,600
2020/08/03 447 466 441 460 192,800
2020/07/31 505 526 485 485 291,900
2020/07/30 501 512 496 504 75,700
2020/07/29 525 525 494 496 94,600
2020/07/28 512 547 510 528 231,000
2020/07/27 508 510 499 509 58,200
2020/07/22 507 519 507 508 47,000
2020/07/21 509 509 497 509 59,200
2020/07/20 508 508 495 508 64,900
2020/07/17 515 517 496 504 153,200
2020/07/16 525 525 516 519 90,100
2020/07/15 524 530 518 525 89,500
2020/07/14 539 545 518 518 108,200
2020/07/13 526 539 514 539 134,100
2020/07/10 529 530 502 517 517,500
2020/07/09 559 562 530 530 292,100
2020/07/08 558 564 547 553 306,600
2020/07/07 567 585 554 572 542,300
2020/07/06 559 564 539 560 376,500
2020/07/03 538 552 528 549 410,400
2020/07/02 561 575 520 536 822,600
2020/07/01 581 608 550 557 1,225,800
2020/06/30 620 628 573 583 2,074,900
2020/06/29 614 654 555 654 4,030,400
2020/06/26 477 554 477 554 1,326,200
2020/06/25 485 506 474 474 135,400
2020/06/24 493 494 485 485 10,600
2020/06/23 495 502 491 492 39,100
2020/06/22 486 494 486 494 14,200
2020/06/19 490 495 481 494 32,100
2020/06/18 487 488 481 487 20,200
2020/06/17 479 491 478 491 73,100
2020/06/16 476 485 473 482 48,900
2020/06/15 481 481 461 461 48,000
2020/06/12 475 485 473 482 57,100
2020/06/11 503 507 492 494 91,300
2020/06/10 502 512 500 510 44,500
2020/06/09 512 512 497 498 43,900
2020/06/08 502 511 499 511 51,400
2020/06/05 492 497 489 496 27,000
2020/06/04 493 496 487 492 28,400
2020/06/03 492 492 485 492 43,200
2020/06/02 490 492 487 490 37,300
2020/06/01 486 490 482 490 22,200
2020/05/29 489 490 483 483 28,300
2020/05/28 487 492 481 492 39,700
2020/05/27 483 486 479 486 30,100
2020/05/26 481 482 478 480 50,600
2020/05/25 486 486 475 477 33,400
2020/05/22 486 486 476 480 20,200
2020/05/21 481 491 480 481 66,100
2020/05/20 455 480 455 476 79,100
2020/05/19 485 485 450 450 134,100
2020/05/18 502 503 477 477 46,900
2020/05/15 478 499 478 499 35,900
2020/05/14 506 506 473 473 44,600
2020/05/13 505 507 498 507 31,900
2020/05/12 518 518 506 506 22,200
2020/05/11 503 519 503 519 56,600
2020/05/08 500 504 494 504 26,600
2020/05/07 497 502 490 497 24,200
2020/05/01 506 506 491 497 19,500
2020/04/30 509 513 505 506 26,300
2020/04/28 504 506 497 503 21,200
2020/04/27 502 503 497 503 19,300
2020/04/24 501 501 491 497 16,900
2020/04/23 486 501 486 501 17,600
2020/04/22 492 492 482 484 19,500
2020/04/21 495 498 487 493 25,900
2020/04/20 501 504 496 501 20,200
2020/04/17 512 514 499 508 41,600
2020/04/16 500 508 494 507 30,800
2020/04/15 498 504 486 500 57,700
2020/04/14 504 509 494 501 75,700
2020/04/13 514 514 493 504 54,000
2020/04/10 516 516 502 512 36,000
2020/04/09 492 517 490 516 108,000
2020/04/08 485 496 474 495 54,100
2020/04/07 480 489 466 485 52,000
2020/04/06 439 478 433 475 86,700
2020/04/03 450 456 436 446 27,200
2020/04/02 451 461 444 446 29,400
2020/04/01 468 478 454 456 54,000
2020/03/31 492 496 468 476 48,900
2020/03/30 478 493 451 492 91,500
2020/03/27 501 513 496 511 105,600
2020/03/26 500 500 480 495 73,300
2020/03/25 501 506 487 503 87,500
2020/03/24 460 485 460 485 151,800
2020/03/23 440 458 431 457 84,300
2020/03/19 459 459 426 431 84,600
2020/03/18 461 474 445 446 111,700
2020/03/17 416 458 406 453 140,000
2020/03/16 432 443 422 427 120,800
2020/03/13 414 434 409 424 182,900
2020/03/12 455 470 446 452 131,100
2020/03/11 490 494 470 470 60,500
2020/03/10 450 485 440 485 129,900
2020/03/09 500 500 467 471 127,100
2020/03/06 518 519 505 505 77,200
2020/03/05 535 538 524 528 61,400
2020/03/04 519 529 514 522 55,600
2020/03/03 559 559 525 525 78,400
2020/03/02 517 550 517 542 100,100
2020/02/28 537 544 513 517 150,600
2020/02/27 585 585 558 561 79,600
2020/02/26 570 578 567 578 81,400
2020/02/25 576 582 571 573 107,700
2020/02/21 599 607 599 605 38,100
2020/02/20 603 609 596 596 49,000
2020/02/19 600 610 596 597 82,500
2020/02/18 611 611 601 601 55,600
2020/02/17 624 625 608 611 49,300
2020/02/14 636 636 624 632 44,200
2020/02/13 647 647 632 636 43,800
2020/02/12 650 652 638 641 67,600
2020/02/10 645 657 644 648 119,900
2020/02/07 644 648 642 645 50,200
2020/02/06 631 647 631 645 102,400
2020/02/05 628 631 622 631 64,300
2020/02/04 601 623 600 622 65,800
2020/02/03 588 600 584 598 76,400
2020/01/31 600 614 599 611 60,500
2020/01/30 602 607 598 602 75,900
2020/01/29 606 610 603 606 46,000
2020/01/28 598 608 595 605 69,700
2020/01/27 610 612 606 606 85,000
2020/01/24 624 625 620 620 52,400
2020/01/23 626 629 623 623 52,900
2020/01/22 630 630 625 627 25,200
2020/01/21 627 628 624 628 22,200
2020/01/20 625 630 625 627 24,800
2020/01/17 625 629 624 625 34,000
2020/01/16 627 628 622 625 34,700
2020/01/15 632 632 624 627 38,800
2020/01/14 628 633 625 632 47,500
2020/01/10 631 633 626 627 33,100
2020/01/09 625 630 625 626 50,700
2020/01/08 624 624 606 620 105,800
2020/01/07 628 633 627 630 44,500
2020/01/06 629 631 623 628 78,600

このページの先頭へ