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
2021/12/30 849 849 833 845 75,500
2021/12/29 830 848 829 842 88,700
2021/12/28 810 822 807 822 83,100
2021/12/27 809 813 800 806 79,100
2021/12/24 812 816 800 803 56,800
2021/12/23 785 800 785 798 49,800
2021/12/22 786 790 781 783 54,300
2021/12/21 777 792 776 779 64,000
2021/12/20 802 803 773 775 148,800
2021/12/17 811 820 804 811 102,200
2021/12/16 818 829 809 826 106,100
2021/12/15 796 807 794 797 102,700
2021/12/14 802 802 781 796 140,200
2021/12/13 833 835 808 812 86,300
2021/12/10 830 831 819 825 75,200
2021/12/09 840 842 831 836 63,300
2021/12/08 856 860 839 841 104,600
2021/12/07 826 838 820 838 114,200
2021/12/06 835 839 811 816 97,500
2021/12/03 830 838 822 835 84,000
2021/12/02 832 845 818 830 224,400
2021/12/01 855 858 836 847 127,600
2021/11/30 859 888 854 856 137,700
2021/11/29 866 882 842 846 189,500
2021/11/26 910 910 882 894 154,400
2021/11/25 918 922 909 917 77,600
2021/11/24 935 935 905 919 191,400
2021/11/22 946 959 932 941 289,900
2021/11/19 919 940 916 938 311,200
2021/11/18 897 909 887 909 183,900
2021/11/17 926 932 890 900 282,300
2021/11/16 905 943 896 924 660,700
2021/11/15 850 865 847 850 67,800
2021/11/12 827 844 827 839 65,200
2021/11/11 832 846 827 827 60,200
2021/11/10 838 861 835 841 78,000
2021/11/09 846 850 822 833 184,200
2021/11/08 872 885 841 842 199,900
2021/11/05 895 895 865 867 183,600
2021/11/04 900 919 897 899 375,500
2021/11/02 837 895 827 891 513,400
2021/11/01 839 880 834 842 642,800
2021/10/29 809 818 788 799 194,800
2021/10/28 771 808 764 802 134,000
2021/10/27 780 780 772 774 39,900
2021/10/26 769 782 769 781 54,100
2021/10/25 758 764 754 757 42,800
2021/10/22 754 770 753 763 46,600
2021/10/21 775 775 758 758 90,400
2021/10/20 778 800 778 784 133,400
2021/10/19 766 767 752 766 32,400
2021/10/18 760 766 756 761 38,200
2021/10/15 738 760 738 758 69,700
2021/10/14 723 728 720 728 27,600
2021/10/13 729 729 717 723 51,900
2021/10/12 741 741 727 730 35,400
2021/10/11 749 749 737 741 35,200
2021/10/08 730 747 730 736 62,200
2021/10/07 735 739 716 718 63,300
2021/10/06 739 757 735 735 101,100
2021/10/05 730 745 714 731 116,400
2021/10/04 770 770 744 745 103,100
2021/10/01 766 772 757 762 79,100
2021/09/30 785 785 772 773 48,100
2021/09/29 777 786 771 785 73,400
2021/09/28 792 796 780 795 87,500
2021/09/27 801 807 790 792 84,000
2021/09/24 802 811 791 801 161,200
2021/09/22 779 781 771 777 89,000
2021/09/21 773 789 771 784 69,700
2021/09/17 795 797 784 797 76,000
2021/09/16 799 809 779 796 162,700
2021/09/15 815 817 790 798 208,400
2021/09/14 821 832 817 825 108,500
2021/09/13 813 821 805 819 94,800
2021/09/10 794 823 794 817 157,000
2021/09/09 800 808 792 794 114,900
2021/09/08 791 813 784 803 129,000
2021/09/07 829 839 792 801 293,400
2021/09/06 785 824 785 808 292,400
2021/09/03 777 788 750 785 291,600
2021/09/02 734 775 725 772 398,900
2021/09/01 703 707 699 704 31,800
2021/08/31 698 708 698 705 34,000
2021/08/30 698 703 692 702 43,800
2021/08/27 699 699 688 692 28,600
2021/08/26 693 704 690 703 47,500
2021/08/25 699 708 686 686 44,900
2021/08/24 703 714 699 699 49,700
2021/08/23 672 698 672 693 80,700
2021/08/20 688 694 661 663 135,100
2021/08/19 705 707 687 687 61,000
2021/08/18 699 711 689 711 81,300
2021/08/17 714 720 700 703 81,800
2021/08/16 739 739 713 714 140,500
2021/08/13 736 742 729 742 58,500
2021/08/12 731 745 731 739 57,200
2021/08/11 748 750 735 738 45,900
2021/08/10 758 758 735 745 70,900
2021/08/06 762 766 749 751 95,600
2021/08/05 763 780 754 768 112,100
2021/08/04 779 790 750 758 187,500
2021/08/03 730 771 730 764 303,200
2021/08/02 685 725 661 722 266,400
2021/07/30 700 705 685 685 119,600
2021/07/29 681 698 673 698 79,300
2021/07/28 681 686 670 671 51,400
2021/07/27 688 693 685 691 48,800
2021/07/26 678 687 678 683 38,900
2021/07/21 683 688 668 672 57,200
2021/07/20 680 699 673 673 94,900
2021/07/19 691 698 680 688 86,600
2021/07/16 687 709 686 700 89,800
2021/07/15 699 702 690 692 101,900
2021/07/14 690 711 685 701 254,400
2021/07/13 646 681 642 680 234,400
2021/07/12 640 649 639 642 51,100
2021/07/09 620 639 617 634 92,600
2021/07/08 640 643 624 624 64,300
2021/07/07 635 643 633 643 34,800
2021/07/06 641 643 637 642 38,400
2021/07/05 640 646 635 643 36,000
2021/07/02 626 640 625 640 44,200
2021/07/01 635 637 623 623 43,900
2021/06/30 641 645 630 630 48,000
2021/06/29 646 646 638 640 45,100
2021/06/28 637 649 635 649 61,000
2021/06/25 625 636 625 630 46,200
2021/06/24 630 631 615 619 76,100
2021/06/23 635 636 630 632 33,000
2021/06/22 639 641 627 635 69,200
2021/06/21 626 634 623 629 77,200
2021/06/18 645 655 643 644 107,200
2021/06/17 639 651 631 650 69,800
2021/06/16 627 635 623 634 47,300
2021/06/15 626 632 624 626 26,300
2021/06/14 633 634 623 629 51,100
2021/06/11 639 639 623 623 74,200
2021/06/10 633 641 628 634 58,100
2021/06/09 653 654 633 638 108,600
2021/06/08 642 669 638 652 125,400
2021/06/07 654 654 633 636 105,000
2021/06/04 625 659 623 654 139,000
2021/06/03 611 636 611 635 150,400
2021/06/02 598 607 598 606 104,900
2021/06/01 595 603 592 603 67,300
2021/05/31 579 595 575 592 98,000
2021/05/28 580 582 571 580 57,900
2021/05/27 587 592 574 574 76,400
2021/05/26 584 593 582 589 82,500
2021/05/25 605 612 580 584 146,000
2021/05/24 613 615 596 597 135,600
2021/05/21 597 616 594 612 150,200
2021/05/20 580 597 579 593 110,500
2021/05/19 565 588 565 583 162,200
2021/05/18 563 583 563 571 311,900
2021/05/17 560 560 541 558 492,900
2021/05/14 495 513 495 500 44,700
2021/05/13 490 500 487 488 71,500
2021/05/12 521 522 506 509 48,100
2021/05/11 524 527 520 520 34,300
2021/05/10 524 531 524 524 33,300
2021/05/07 522 526 516 524 21,900
2021/05/06 516 523 513 520 23,400
2021/04/30 515 526 512 512 62,700
2021/04/28 515 518 513 515 24,100
2021/04/27 518 521 514 515 19,900
2021/04/26 522 523 512 512 40,300
2021/04/23 528 529 518 521 24,400
2021/04/22 522 532 518 531 52,100
2021/04/21 521 521 512 512 69,000
2021/04/20 540 540 522 522 93,900
2021/04/19 530 544 530 542 70,800
2021/04/16 527 529 522 526 28,400
2021/04/15 527 527 522 524 24,300
2021/04/14 529 531 522 524 38,100
2021/04/13 532 537 529 531 37,300
2021/04/12 531 538 530 534 52,800
2021/04/09 532 537 527 530 38,300
2021/04/08 545 545 531 533 53,300
2021/04/07 536 546 531 546 53,200
2021/04/06 553 566 533 538 199,400
2021/04/05 539 543 525 543 88,700
2021/04/02 524 530 520 529 63,500
2021/04/01 531 533 518 518 70,600
2021/03/31 533 538 528 530 53,700
2021/03/30 535 541 531 541 48,300
2021/03/29 543 546 530 543 69,900
2021/03/26 542 543 536 541 67,600
2021/03/25 527 542 527 539 51,900
2021/03/24 535 541 521 525 86,600
2021/03/23 556 557 537 539 99,400
2021/03/22 545 558 545 555 62,500
2021/03/19 541 553 539 546 85,400
2021/03/18 538 544 537 544 61,900
2021/03/17 539 540 534 540 54,300
2021/03/16 538 539 534 539 41,100
2021/03/15 531 545 529 534 69,000
2021/03/12 527 531 522 531 46,700
2021/03/11 528 530 524 527 32,800
2021/03/10 535 535 522 527 49,500
2021/03/09 527 533 523 530 58,400
2021/03/08 528 528 516 524 68,400
2021/03/05 517 522 507 522 54,400
2021/03/04 519 521 510 519 61,000
2021/03/03 512 525 508 523 69,600
2021/03/02 522 522 505 512 71,800
2021/03/01 517 521 507 518 72,900
2021/02/26 519 528 515 516 58,800
2021/02/25 523 527 523 524 24,800
2021/02/24 530 530 516 520 46,100
2021/02/22 524 531 523 529 37,400
2021/02/19 522 527 516 519 37,700
2021/02/18 537 538 521 523 65,700
2021/02/17 526 543 522 539 61,400
2021/02/16 533 533 519 521 93,000
2021/02/15 550 550 529 533 105,300
2021/02/12 560 560 553 557 44,900
2021/02/10 558 560 551 553 37,900
2021/02/09 565 566 556 560 34,400
2021/02/08 562 569 561 565 70,100
2021/02/05 554 563 552 562 94,600
2021/02/04 552 556 545 550 63,700
2021/02/03 555 563 550 555 33,900
2021/02/02 543 551 539 547 45,100
2021/02/01 536 546 536 539 34,600
2021/01/29 567 570 538 539 129,100
2021/01/28 550 568 545 563 100,700
2021/01/27 559 560 553 557 54,900
2021/01/26 553 564 550 559 59,100
2021/01/25 540 556 540 551 36,800
2021/01/22 554 555 533 538 77,800
2021/01/21 563 563 552 554 55,700
2021/01/20 565 565 553 555 69,600
2021/01/19 558 567 555 564 111,500
2021/01/18 538 560 530 558 123,300
2021/01/15 545 556 539 540 94,300
2021/01/14 540 551 533 536 112,800
2021/01/13 526 537 526 536 97,900
2021/01/12 525 532 522 530 43,600
2021/01/08 513 525 512 525 71,100
2021/01/07 514 516 508 512 41,400
2021/01/06 503 512 499 508 34,900
2021/01/05 501 510 500 503 26,300
2021/01/04 513 514 498 501 52,200

このページの先頭へ