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 |