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
2022/12/30 940 958 940 947 83,000
2022/12/29 927 938 915 937 135,700
2022/12/28 945 949 933 942 69,100
2022/12/27 938 952 935 952 98,500
2022/12/26 909 940 909 933 115,900
2022/12/23 896 914 890 908 98,500
2022/12/22 916 927 907 910 192,300
2022/12/21 932 941 910 910 335,300
2022/12/20 996 999 926 935 492,900
2022/12/19 940 1,013 940 987 658,900
2022/12/16 900 938 898 927 161,200
2022/12/15 886 905 883 905 58,600
2022/12/14 885 894 882 891 82,500
2022/12/13 891 895 877 879 172,800
2022/12/12 887 893 880 891 120,700
2022/12/09 877 892 877 886 83,500
2022/12/08 883 883 871 877 66,500
2022/12/07 872 885 871 883 70,600
2022/12/06 875 884 867 880 106,100
2022/12/05 881 882 875 882 87,900
2022/12/02 888 891 872 884 140,800
2022/12/01 913 919 899 899 141,300
2022/11/30 920 924 905 910 131,900
2022/11/29 936 936 918 928 118,600
2022/11/28 977 979 941 948 229,100
2022/11/25 937 966 933 966 244,100
2022/11/24 935 940 930 932 115,400
2022/11/22 922 934 918 929 171,200
2022/11/21 901 922 901 919 172,700
2022/11/18 900 906 891 899 178,600
2022/11/17 902 913 892 897 144,800
2022/11/16 918 923 903 904 174,000
2022/11/15 885 919 879 918 189,500
2022/11/14 896 908 881 881 189,000
2022/11/11 885 894 872 893 190,600
2022/11/10 878 884 868 870 114,600
2022/11/09 870 892 869 888 194,500
2022/11/08 866 876 863 871 129,600
2022/11/07 871 878 860 860 99,000
2022/11/04 848 871 842 871 151,300
2022/11/02 863 874 850 853 175,000
2022/11/01 847 875 820 875 242,500
2022/10/31 835 881 835 862 413,400
2022/10/28 823 831 814 825 159,300
2022/10/27 825 828 819 828 54,600
2022/10/26 831 831 823 828 72,300
2022/10/25 828 835 823 828 107,700
2022/10/24 823 829 819 824 126,500
2022/10/21 807 819 806 809 62,000
2022/10/20 803 814 802 811 54,900
2022/10/19 804 811 800 807 48,900
2022/10/18 812 813 801 803 97,100
2022/10/17 790 803 790 802 32,600
2022/10/14 794 805 786 800 64,100
2022/10/13 788 788 776 779 76,700
2022/10/12 806 806 789 789 65,000
2022/10/11 813 817 797 802 88,400
2022/10/07 808 827 808 825 133,000
2022/10/06 813 826 812 818 139,700
2022/10/05 820 827 809 813 161,500
2022/10/04 798 813 798 810 140,600
2022/10/03 764 785 762 783 80,900
2022/09/30 787 787 767 775 129,000
2022/09/29 793 812 787 801 190,600
2022/09/28 805 807 787 802 190,900
2022/09/27 804 810 796 807 99,300
2022/09/26 825 825 792 795 229,900
2022/09/22 828 834 820 831 157,600
2022/09/21 831 836 826 835 110,100
2022/09/20 840 854 834 835 197,700
2022/09/16 820 841 816 833 196,000
2022/09/15 811 824 806 824 165,200
2022/09/14 804 823 803 812 115,800
2022/09/13 814 825 808 819 126,700
2022/09/12 813 816 809 809 54,000
2022/09/09 802 813 801 809 91,900
2022/09/08 816 816 801 804 107,900
2022/09/07 811 811 798 809 91,700
2022/09/06 804 814 799 812 96,400
2022/09/05 802 806 795 804 51,300
2022/09/02 811 811 797 803 105,500
2022/09/01 816 824 805 814 234,400
2022/08/31 797 805 794 801 47,200
2022/08/30 797 799 792 798 51,300
2022/08/29 774 793 772 792 87,500
2022/08/26 792 799 788 789 64,100
2022/08/25 787 788 780 785 65,100
2022/08/24 786 790 785 787 30,500
2022/08/23 786 790 782 788 59,300
2022/08/22 791 799 789 793 65,800
2022/08/19 792 803 785 802 174,100
2022/08/18 775 785 769 782 77,500
2022/08/17 771 780 767 777 114,400
2022/08/16 765 772 763 768 83,200
2022/08/15 756 765 752 763 95,400
2022/08/12 748 752 748 749 87,700
2022/08/10 739 741 734 739 79,100
2022/08/09 752 754 743 743 45,300
2022/08/08 746 752 742 748 60,000
2022/08/05 734 749 734 745 75,100
2022/08/04 749 749 734 735 115,200
2022/08/03 748 748 738 740 98,200
2022/08/02 761 761 739 743 211,500
2022/08/01 742 764 737 750 391,800
2022/07/29 790 790 775 781 106,100
2022/07/28 789 796 778 787 114,200
2022/07/27 781 785 778 784 53,000
2022/07/26 773 784 771 782 76,300
2022/07/25 767 772 763 771 56,600
2022/07/22 769 771 761 769 83,300
2022/07/21 758 766 755 764 97,000
2022/07/20 754 762 754 758 135,800
2022/07/19 735 748 733 745 89,600
2022/07/15 730 735 723 733 93,100
2022/07/14 720 732 718 731 68,700
2022/07/13 728 731 720 723 79,800
2022/07/12 739 739 723 728 103,600
2022/07/11 734 742 730 735 93,300
2022/07/08 727 737 723 725 111,000
2022/07/07 724 727 714 725 84,800
2022/07/06 720 722 716 717 87,900
2022/07/05 730 733 720 724 99,300
2022/07/04 728 730 722 727 101,700
2022/07/01 725 730 713 721 112,900
2022/06/30 732 737 723 725 102,900
2022/06/29 735 738 732 735 74,800
2022/06/28 726 744 724 743 138,300
2022/06/27 727 731 716 722 139,600
2022/06/24 723 723 716 717 132,800
2022/06/23 728 728 718 720 98,700
2022/06/22 747 748 724 725 83,200
2022/06/21 727 746 723 741 79,800
2022/06/20 739 739 712 721 184,800
2022/06/17 737 745 730 741 152,300
2022/06/16 762 769 752 756 90,400
2022/06/15 765 770 752 752 83,200
2022/06/14 748 765 745 765 101,000
2022/06/13 760 769 759 763 148,100
2022/06/10 787 788 774 779 188,100
2022/06/09 810 813 797 797 195,000
2022/06/08 825 827 814 817 81,400
2022/06/07 811 824 811 821 109,200
2022/06/06 802 813 801 811 84,600
2022/06/03 815 815 806 809 68,700
2022/06/02 815 815 802 813 95,800
2022/06/01 808 817 803 815 78,200
2022/05/31 804 819 804 808 136,500
2022/05/30 793 805 788 800 276,200
2022/05/27 779 787 771 786 116,500
2022/05/26 766 779 763 774 99,600
2022/05/25 768 770 758 759 88,200
2022/05/24 773 773 754 762 168,500
2022/05/23 791 791 773 776 144,600
2022/05/20 769 792 767 787 188,700
2022/05/19 751 767 750 767 81,800
2022/05/18 757 769 754 766 156,700
2022/05/17 742 752 725 748 145,600
2022/05/16 759 759 729 742 401,800
2022/05/13 671 691 670 691 88,800
2022/05/12 679 679 662 662 78,000
2022/05/11 679 686 669 686 61,200
2022/05/10 683 683 666 677 57,500
2022/05/09 684 690 680 687 46,500
2022/05/06 672 684 665 682 55,400
2022/05/02 662 674 659 672 54,600
2022/04/28 651 670 650 670 63,200
2022/04/27 647 652 641 646 106,000
2022/04/26 665 669 661 663 45,500
2022/04/25 666 667 660 661 47,300
2022/04/22 679 680 672 678 44,100
2022/04/21 684 693 684 690 60,400
2022/04/20 688 694 681 681 124,500
2022/04/19 672 681 668 678 63,900
2022/04/18 664 668 656 665 39,000
2022/04/15 668 668 662 665 54,000
2022/04/14 667 674 665 674 40,700
2022/04/13 652 667 652 666 49,000
2022/04/12 660 660 645 648 80,500
2022/04/11 664 671 655 663 57,500
2022/04/08 671 671 658 664 52,200
2022/04/07 680 680 660 665 74,400
2022/04/06 698 698 684 684 72,500
2022/04/05 706 709 698 704 51,000
2022/04/04 708 708 696 696 60,600
2022/04/01 710 710 697 701 44,900
2022/03/31 713 722 710 714 69,900
2022/03/30 725 726 710 722 95,700
2022/03/29 742 743 733 739 78,900
2022/03/28 750 750 736 742 68,600
2022/03/25 756 756 736 743 58,900
2022/03/24 728 746 724 746 74,200
2022/03/23 724 739 723 738 99,500
2022/03/22 727 727 715 718 91,000
2022/03/18 706 712 692 712 101,400
2022/03/17 689 705 689 702 99,900
2022/03/16 691 692 677 684 77,100
2022/03/15 683 686 675 683 53,300
2022/03/14 666 680 666 675 59,900
2022/03/11 658 663 650 657 76,600
2022/03/10 654 668 652 668 91,500
2022/03/09 635 650 631 635 66,800
2022/03/08 640 666 630 637 164,600
2022/03/07 663 669 643 650 124,400
2022/03/04 696 698 678 680 93,800
2022/03/03 700 706 696 699 51,700
2022/03/02 691 699 688 694 54,400
2022/03/01 710 716 700 704 75,700
2022/02/28 703 709 696 705 81,300
2022/02/25 682 698 681 698 70,000
2022/02/24 688 692 665 676 126,700
2022/02/22 703 707 688 696 99,300
2022/02/21 714 714 703 712 33,700
2022/02/18 714 719 704 718 71,000
2022/02/17 734 736 722 723 45,000
2022/02/16 735 736 727 733 54,200
2022/02/15 728 733 716 717 82,600
2022/02/14 725 729 721 723 71,700
2022/02/10 747 752 738 743 68,600
2022/02/09 739 742 733 738 84,400
2022/02/08 733 740 729 730 84,500
2022/02/07 742 742 726 729 82,500
2022/02/04 741 752 736 745 75,600
2022/02/03 765 765 746 746 139,800
2022/02/02 751 760 734 760 117,600
2022/02/01 757 772 745 745 277,500
2022/01/31 730 750 721 739 172,100
2022/01/28 706 725 700 725 130,500
2022/01/27 728 736 695 696 185,600
2022/01/26 737 743 714 721 161,300
2022/01/25 776 780 736 738 206,000
2022/01/24 750 782 749 780 86,800
2022/01/21 758 763 744 762 137,100
2022/01/20 779 790 765 773 129,600
2022/01/19 800 806 777 785 187,800
2022/01/18 833 840 816 821 157,000
2022/01/17 843 848 833 835 265,300
2022/01/14 794 809 778 809 113,000
2022/01/13 798 806 786 802 92,200
2022/01/12 776 803 776 801 97,900
2022/01/11 798 798 767 770 81,300
2022/01/07 799 807 774 783 93,500
2022/01/06 808 812 796 798 94,600
2022/01/05 843 843 819 823 92,600
2022/01/04 849 859 842 845 104,900

このページの先頭へ