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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,100 | 1,109 | 1,100 | 1,104 | 46,700 |
| 2024/12/27 | 1,095 | 1,110 | 1,089 | 1,104 | 81,700 |
| 2024/12/26 | 1,056 | 1,089 | 1,056 | 1,085 | 142,500 |
| 2024/12/25 | 1,045 | 1,059 | 1,041 | 1,056 | 139,900 |
| 2024/12/24 | 1,030 | 1,043 | 1,029 | 1,043 | 91,000 |
| 2024/12/23 | 1,013 | 1,033 | 1,008 | 1,030 | 113,300 |
| 2024/12/20 | 1,027 | 1,038 | 1,019 | 1,019 | 89,900 |
| 2024/12/19 | 1,014 | 1,026 | 1,011 | 1,026 | 72,800 |
| 2024/12/18 | 1,033 | 1,038 | 1,027 | 1,028 | 60,900 |
| 2024/12/17 | 1,045 | 1,047 | 1,035 | 1,035 | 62,800 |
| 2024/12/16 | 1,048 | 1,059 | 1,043 | 1,044 | 65,900 |
| 2024/12/13 | 1,037 | 1,054 | 1,036 | 1,045 | 62,400 |
| 2024/12/12 | 1,044 | 1,050 | 1,039 | 1,041 | 78,400 |
| 2024/12/11 | 1,054 | 1,054 | 1,029 | 1,038 | 139,800 |
| 2024/12/10 | 1,050 | 1,057 | 1,042 | 1,047 | 100,800 |
| 2024/12/09 | 1,040 | 1,051 | 1,034 | 1,046 | 80,600 |
| 2024/12/06 | 1,053 | 1,057 | 1,039 | 1,040 | 75,100 |
| 2024/12/05 | 1,054 | 1,058 | 1,049 | 1,051 | 53,100 |
| 2024/12/04 | 1,069 | 1,070 | 1,051 | 1,052 | 78,200 |
| 2024/12/03 | 1,067 | 1,077 | 1,065 | 1,075 | 69,000 |
| 2024/12/02 | 1,068 | 1,074 | 1,058 | 1,058 | 61,300 |
| 2024/11/29 | 1,053 | 1,064 | 1,049 | 1,064 | 40,000 |
| 2024/11/28 | 1,041 | 1,062 | 1,037 | 1,056 | 110,900 |
| 2024/11/27 | 1,058 | 1,061 | 1,037 | 1,048 | 84,600 |
| 2024/11/26 | 1,069 | 1,076 | 1,044 | 1,055 | 117,500 |
| 2024/11/25 | 1,080 | 1,086 | 1,069 | 1,069 | 53,800 |
| 2024/11/22 | 1,067 | 1,077 | 1,064 | 1,073 | 38,400 |
| 2024/11/21 | 1,058 | 1,073 | 1,058 | 1,065 | 105,500 |
| 2024/11/20 | 1,057 | 1,066 | 1,053 | 1,060 | 58,300 |
| 2024/11/19 | 1,055 | 1,073 | 1,055 | 1,055 | 40,800 |
| 2024/11/18 | 1,050 | 1,067 | 1,043 | 1,057 | 54,200 |
| 2024/11/15 | 1,084 | 1,088 | 1,061 | 1,061 | 84,400 |
| 2024/11/14 | 1,080 | 1,094 | 1,078 | 1,078 | 50,800 |
| 2024/11/13 | 1,082 | 1,092 | 1,078 | 1,078 | 60,900 |
| 2024/11/12 | 1,078 | 1,100 | 1,078 | 1,085 | 42,600 |
| 2024/11/11 | 1,077 | 1,086 | 1,071 | 1,078 | 55,000 |
| 2024/11/08 | 1,113 | 1,113 | 1,077 | 1,081 | 63,500 |
| 2024/11/07 | 1,100 | 1,106 | 1,081 | 1,095 | 106,700 |
| 2024/11/06 | 1,086 | 1,114 | 1,086 | 1,093 | 76,400 |
| 2024/11/05 | 1,129 | 1,129 | 1,076 | 1,085 | 125,100 |
| 2024/11/01 | 1,111 | 1,145 | 1,106 | 1,121 | 330,500 |
| 2024/10/31 | 1,018 | 1,044 | 1,018 | 1,042 | 102,100 |
| 2024/10/30 | 1,048 | 1,051 | 1,015 | 1,018 | 197,100 |
| 2024/10/29 | 1,049 | 1,049 | 1,036 | 1,048 | 40,300 |
| 2024/10/28 | 1,009 | 1,050 | 1,005 | 1,043 | 50,000 |
| 2024/10/25 | 1,035 | 1,035 | 1,004 | 1,009 | 39,600 |
| 2024/10/24 | 1,030 | 1,035 | 1,022 | 1,032 | 48,900 |
| 2024/10/23 | 1,048 | 1,054 | 1,040 | 1,040 | 115,800 |
| 2024/10/22 | 1,074 | 1,074 | 1,044 | 1,047 | 69,300 |
| 2024/10/21 | 1,073 | 1,079 | 1,068 | 1,073 | 26,400 |
| 2024/10/18 | 1,079 | 1,081 | 1,071 | 1,074 | 42,000 |
| 2024/10/17 | 1,081 | 1,083 | 1,069 | 1,070 | 31,100 |
| 2024/10/16 | 1,073 | 1,085 | 1,068 | 1,080 | 42,300 |
| 2024/10/15 | 1,076 | 1,097 | 1,066 | 1,091 | 63,500 |
| 2024/10/11 | 1,075 | 1,082 | 1,049 | 1,070 | 82,100 |
| 2024/10/10 | 1,084 | 1,084 | 1,073 | 1,075 | 43,900 |
| 2024/10/09 | 1,090 | 1,090 | 1,074 | 1,080 | 34,200 |
| 2024/10/08 | 1,080 | 1,087 | 1,074 | 1,077 | 36,700 |
| 2024/10/07 | 1,098 | 1,099 | 1,088 | 1,092 | 42,200 |
| 2024/10/04 | 1,077 | 1,083 | 1,074 | 1,080 | 41,500 |
| 2024/10/03 | 1,068 | 1,081 | 1,067 | 1,068 | 58,700 |
| 2024/10/02 | 1,050 | 1,061 | 1,046 | 1,055 | 96,300 |
| 2024/10/01 | 1,052 | 1,067 | 1,049 | 1,062 | 83,200 |
| 2024/09/30 | 1,065 | 1,065 | 1,037 | 1,047 | 134,400 |
| 2024/09/27 | 1,079 | 1,091 | 1,066 | 1,087 | 92,000 |
| 2024/09/26 | 1,066 | 1,086 | 1,064 | 1,086 | 102,800 |
| 2024/09/25 | 1,055 | 1,057 | 1,039 | 1,051 | 46,900 |
| 2024/09/24 | 1,067 | 1,067 | 1,049 | 1,049 | 81,700 |
| 2024/09/20 | 1,049 | 1,067 | 1,049 | 1,054 | 106,600 |
| 2024/09/19 | 1,042 | 1,044 | 1,033 | 1,044 | 50,600 |
| 2024/09/18 | 1,018 | 1,033 | 1,017 | 1,019 | 75,700 |
| 2024/09/17 | 1,012 | 1,018 | 1,001 | 1,015 | 100,600 |
| 2024/09/13 | 1,014 | 1,020 | 1,007 | 1,015 | 64,300 |
| 2024/09/12 | 1,036 | 1,037 | 1,007 | 1,018 | 83,800 |
| 2024/09/11 | 1,031 | 1,031 | 997 | 1,003 | 97,400 |
| 2024/09/10 | 1,030 | 1,047 | 1,029 | 1,037 | 39,400 |
| 2024/09/09 | 1,010 | 1,038 | 1,005 | 1,033 | 67,600 |
| 2024/09/06 | 1,055 | 1,057 | 1,039 | 1,043 | 67,500 |
| 2024/09/05 | 1,040 | 1,071 | 1,035 | 1,055 | 51,800 |
| 2024/09/04 | 1,073 | 1,079 | 1,047 | 1,047 | 167,000 |
| 2024/09/03 | 1,100 | 1,106 | 1,097 | 1,103 | 38,200 |
| 2024/09/02 | 1,113 | 1,115 | 1,092 | 1,104 | 39,600 |
| 2024/08/30 | 1,100 | 1,108 | 1,093 | 1,102 | 49,000 |
| 2024/08/29 | 1,092 | 1,096 | 1,081 | 1,092 | 51,700 |
| 2024/08/28 | 1,094 | 1,095 | 1,085 | 1,092 | 47,300 |
| 2024/08/27 | 1,091 | 1,107 | 1,086 | 1,101 | 55,600 |
| 2024/08/26 | 1,113 | 1,113 | 1,088 | 1,088 | 56,400 |
| 2024/08/23 | 1,109 | 1,114 | 1,101 | 1,110 | 38,400 |
| 2024/08/22 | 1,111 | 1,115 | 1,099 | 1,109 | 41,300 |
| 2024/08/21 | 1,110 | 1,113 | 1,100 | 1,112 | 60,100 |
| 2024/08/20 | 1,126 | 1,128 | 1,108 | 1,121 | 61,000 |
| 2024/08/19 | 1,122 | 1,139 | 1,112 | 1,112 | 77,500 |
| 2024/08/16 | 1,120 | 1,136 | 1,104 | 1,128 | 238,700 |
| 2024/08/15 | 1,100 | 1,120 | 1,086 | 1,092 | 135,900 |
| 2024/08/14 | 1,077 | 1,109 | 1,066 | 1,100 | 151,000 |
| 2024/08/13 | 1,065 | 1,075 | 1,049 | 1,071 | 169,400 |
| 2024/08/09 | 1,060 | 1,070 | 1,017 | 1,040 | 148,800 |
| 2024/08/08 | 1,011 | 1,026 | 998 | 1,011 | 136,900 |
| 2024/08/07 | 992 | 1,051 | 977 | 1,041 | 204,300 |
| 2024/08/06 | 925 | 1,020 | 925 | 1,020 | 236,100 |
| 2024/08/05 | 992 | 994 | 868 | 870 | 363,400 |
| 2024/08/02 | 1,106 | 1,107 | 1,052 | 1,052 | 210,300 |
| 2024/08/01 | 1,182 | 1,194 | 1,138 | 1,148 | 229,900 |
| 2024/07/31 | 1,136 | 1,162 | 1,120 | 1,157 | 195,600 |
| 2024/07/30 | 1,142 | 1,155 | 1,135 | 1,145 | 111,300 |
| 2024/07/29 | 1,150 | 1,154 | 1,141 | 1,145 | 77,900 |
| 2024/07/26 | 1,146 | 1,162 | 1,140 | 1,140 | 88,000 |
| 2024/07/25 | 1,157 | 1,161 | 1,135 | 1,137 | 200,400 |
| 2024/07/24 | 1,188 | 1,204 | 1,174 | 1,174 | 109,900 |
| 2024/07/23 | 1,191 | 1,203 | 1,187 | 1,191 | 52,800 |
| 2024/07/22 | 1,210 | 1,211 | 1,184 | 1,186 | 120,700 |
| 2024/07/19 | 1,228 | 1,231 | 1,210 | 1,211 | 90,700 |
| 2024/07/18 | 1,241 | 1,252 | 1,227 | 1,227 | 78,600 |
| 2024/07/17 | 1,255 | 1,267 | 1,254 | 1,256 | 32,200 |
| 2024/07/16 | 1,267 | 1,270 | 1,255 | 1,255 | 40,000 |
| 2024/07/12 | 1,237 | 1,271 | 1,234 | 1,261 | 70,800 |
| 2024/07/11 | 1,246 | 1,256 | 1,240 | 1,251 | 97,900 |
| 2024/07/10 | 1,238 | 1,238 | 1,218 | 1,231 | 76,200 |
| 2024/07/09 | 1,234 | 1,260 | 1,229 | 1,239 | 138,000 |
| 2024/07/08 | 1,242 | 1,246 | 1,230 | 1,235 | 74,700 |
| 2024/07/05 | 1,263 | 1,265 | 1,246 | 1,249 | 62,000 |
| 2024/07/04 | 1,260 | 1,260 | 1,252 | 1,260 | 63,300 |
| 2024/07/03 | 1,248 | 1,258 | 1,244 | 1,256 | 70,100 |
| 2024/07/02 | 1,250 | 1,254 | 1,245 | 1,249 | 52,700 |
| 2024/07/01 | 1,260 | 1,261 | 1,239 | 1,240 | 67,700 |
| 2024/06/28 | 1,269 | 1,272 | 1,247 | 1,250 | 94,800 |
| 2024/06/27 | 1,270 | 1,289 | 1,267 | 1,273 | 106,500 |
| 2024/06/26 | 1,271 | 1,278 | 1,262 | 1,265 | 55,700 |
| 2024/06/25 | 1,254 | 1,279 | 1,254 | 1,263 | 60,500 |
| 2024/06/24 | 1,265 | 1,269 | 1,252 | 1,252 | 76,300 |
| 2024/06/21 | 1,292 | 1,296 | 1,270 | 1,271 | 197,700 |
| 2024/06/20 | 1,300 | 1,311 | 1,289 | 1,302 | 69,700 |
| 2024/06/19 | 1,299 | 1,324 | 1,288 | 1,316 | 94,000 |
| 2024/06/18 | 1,277 | 1,295 | 1,271 | 1,281 | 99,400 |
| 2024/06/17 | 1,281 | 1,281 | 1,243 | 1,258 | 90,400 |
| 2024/06/14 | 1,248 | 1,305 | 1,248 | 1,298 | 172,000 |
| 2024/06/13 | 1,277 | 1,279 | 1,245 | 1,245 | 75,000 |
| 2024/06/12 | 1,246 | 1,272 | 1,246 | 1,268 | 69,000 |
| 2024/06/11 | 1,251 | 1,270 | 1,251 | 1,260 | 55,300 |
| 2024/06/10 | 1,235 | 1,260 | 1,235 | 1,254 | 124,400 |
| 2024/06/07 | 1,228 | 1,240 | 1,226 | 1,234 | 82,600 |
| 2024/06/06 | 1,226 | 1,238 | 1,205 | 1,227 | 138,300 |
| 2024/06/05 | 1,217 | 1,220 | 1,208 | 1,210 | 57,800 |
| 2024/06/04 | 1,225 | 1,241 | 1,217 | 1,218 | 78,300 |
| 2024/06/03 | 1,236 | 1,240 | 1,223 | 1,228 | 98,700 |
| 2024/05/31 | 1,210 | 1,235 | 1,210 | 1,234 | 98,100 |
| 2024/05/30 | 1,202 | 1,215 | 1,193 | 1,214 | 158,200 |
| 2024/05/29 | 1,252 | 1,252 | 1,210 | 1,213 | 73,600 |
| 2024/05/28 | 1,238 | 1,258 | 1,238 | 1,247 | 78,100 |
| 2024/05/27 | 1,229 | 1,242 | 1,222 | 1,236 | 79,200 |
| 2024/05/24 | 1,208 | 1,244 | 1,206 | 1,221 | 144,300 |
| 2024/05/23 | 1,226 | 1,238 | 1,213 | 1,213 | 137,500 |
| 2024/05/22 | 1,230 | 1,233 | 1,216 | 1,216 | 118,000 |
| 2024/05/21 | 1,233 | 1,246 | 1,231 | 1,232 | 142,000 |
| 2024/05/20 | 1,215 | 1,236 | 1,214 | 1,220 | 142,300 |
| 2024/05/17 | 1,210 | 1,227 | 1,202 | 1,216 | 109,500 |
| 2024/05/16 | 1,225 | 1,231 | 1,204 | 1,213 | 177,200 |
| 2024/05/15 | 1,248 | 1,251 | 1,224 | 1,225 | 197,500 |
| 2024/05/14 | 1,274 | 1,290 | 1,240 | 1,246 | 213,900 |
| 2024/05/13 | 1,236 | 1,284 | 1,236 | 1,284 | 491,700 |
| 2024/05/10 | 1,466 | 1,466 | 1,425 | 1,436 | 129,500 |
| 2024/05/09 | 1,450 | 1,460 | 1,438 | 1,439 | 49,800 |
| 2024/05/08 | 1,447 | 1,467 | 1,447 | 1,453 | 75,400 |
| 2024/05/07 | 1,454 | 1,459 | 1,434 | 1,444 | 64,300 |
| 2024/05/02 | 1,442 | 1,457 | 1,435 | 1,449 | 57,200 |
| 2024/05/01 | 1,454 | 1,459 | 1,440 | 1,450 | 48,300 |
| 2024/04/30 | 1,443 | 1,463 | 1,440 | 1,459 | 57,300 |
| 2024/04/26 | 1,439 | 1,447 | 1,422 | 1,439 | 52,400 |
| 2024/04/25 | 1,462 | 1,463 | 1,438 | 1,438 | 34,400 |
| 2024/04/24 | 1,427 | 1,471 | 1,427 | 1,466 | 80,000 |
| 2024/04/23 | 1,429 | 1,434 | 1,415 | 1,420 | 70,000 |
| 2024/04/22 | 1,395 | 1,413 | 1,383 | 1,402 | 102,700 |
| 2024/04/19 | 1,425 | 1,430 | 1,370 | 1,400 | 190,600 |
| 2024/04/18 | 1,421 | 1,440 | 1,409 | 1,429 | 71,000 |
| 2024/04/17 | 1,443 | 1,446 | 1,408 | 1,420 | 103,900 |
| 2024/04/16 | 1,471 | 1,481 | 1,432 | 1,438 | 114,200 |
| 2024/04/15 | 1,450 | 1,487 | 1,450 | 1,487 | 83,200 |
| 2024/04/12 | 1,506 | 1,513 | 1,474 | 1,474 | 63,200 |
| 2024/04/11 | 1,506 | 1,511 | 1,493 | 1,503 | 59,400 |
| 2024/04/10 | 1,501 | 1,528 | 1,498 | 1,520 | 106,200 |
| 2024/04/09 | 1,462 | 1,508 | 1,458 | 1,503 | 77,500 |
| 2024/04/08 | 1,462 | 1,463 | 1,442 | 1,461 | 64,300 |
| 2024/04/05 | 1,443 | 1,463 | 1,432 | 1,450 | 92,400 |
| 2024/04/04 | 1,470 | 1,473 | 1,455 | 1,455 | 90,700 |
| 2024/04/03 | 1,480 | 1,488 | 1,461 | 1,461 | 118,500 |
| 2024/04/02 | 1,504 | 1,505 | 1,476 | 1,476 | 147,500 |
| 2024/04/01 | 1,552 | 1,552 | 1,503 | 1,504 | 91,700 |
| 2024/03/29 | 1,521 | 1,555 | 1,521 | 1,547 | 106,100 |
| 2024/03/28 | 1,545 | 1,550 | 1,514 | 1,517 | 142,900 |
| 2024/03/27 | 1,581 | 1,586 | 1,567 | 1,570 | 191,600 |
| 2024/03/26 | 1,545 | 1,598 | 1,545 | 1,585 | 233,100 |
| 2024/03/25 | 1,536 | 1,556 | 1,529 | 1,540 | 171,200 |
| 2024/03/22 | 1,548 | 1,552 | 1,525 | 1,538 | 132,900 |
| 2024/03/21 | 1,514 | 1,538 | 1,506 | 1,529 | 199,500 |
| 2024/03/19 | 1,470 | 1,479 | 1,456 | 1,479 | 110,700 |
| 2024/03/18 | 1,458 | 1,468 | 1,454 | 1,466 | 95,000 |
| 2024/03/15 | 1,436 | 1,445 | 1,423 | 1,445 | 94,600 |
| 2024/03/14 | 1,424 | 1,439 | 1,416 | 1,438 | 97,300 |
| 2024/03/13 | 1,468 | 1,473 | 1,422 | 1,433 | 157,500 |
| 2024/03/12 | 1,422 | 1,458 | 1,413 | 1,456 | 197,600 |
| 2024/03/11 | 1,454 | 1,462 | 1,426 | 1,441 | 204,000 |
| 2024/03/08 | 1,472 | 1,499 | 1,465 | 1,484 | 132,100 |
| 2024/03/07 | 1,520 | 1,521 | 1,474 | 1,480 | 152,000 |
| 2024/03/06 | 1,482 | 1,519 | 1,475 | 1,513 | 133,500 |
| 2024/03/05 | 1,503 | 1,505 | 1,477 | 1,496 | 141,800 |
| 2024/03/04 | 1,542 | 1,543 | 1,512 | 1,512 | 143,600 |
| 2024/03/01 | 1,514 | 1,542 | 1,510 | 1,532 | 190,100 |
| 2024/02/29 | 1,501 | 1,518 | 1,484 | 1,508 | 175,500 |
| 2024/02/28 | 1,500 | 1,529 | 1,495 | 1,510 | 176,000 |
| 2024/02/27 | 1,520 | 1,520 | 1,491 | 1,502 | 179,400 |
| 2024/02/26 | 1,535 | 1,535 | 1,500 | 1,500 | 166,100 |
| 2024/02/22 | 1,516 | 1,532 | 1,497 | 1,519 | 221,300 |
| 2024/02/21 | 1,509 | 1,514 | 1,497 | 1,506 | 134,500 |
| 2024/02/20 | 1,523 | 1,525 | 1,504 | 1,515 | 178,600 |
| 2024/02/19 | 1,540 | 1,540 | 1,513 | 1,530 | 172,500 |
| 2024/02/16 | 1,529 | 1,568 | 1,514 | 1,554 | 277,200 |
| 2024/02/15 | 1,536 | 1,559 | 1,500 | 1,501 | 197,200 |
| 2024/02/14 | 1,540 | 1,547 | 1,526 | 1,536 | 166,500 |
| 2024/02/13 | 1,559 | 1,564 | 1,530 | 1,559 | 202,100 |
| 2024/02/09 | 1,529 | 1,570 | 1,527 | 1,557 | 163,700 |
| 2024/02/08 | 1,548 | 1,554 | 1,523 | 1,533 | 128,100 |
| 2024/02/07 | 1,527 | 1,546 | 1,516 | 1,544 | 171,500 |
| 2024/02/06 | 1,531 | 1,558 | 1,529 | 1,537 | 161,000 |
| 2024/02/05 | 1,545 | 1,545 | 1,508 | 1,532 | 272,900 |
| 2024/02/02 | 1,490 | 1,551 | 1,482 | 1,539 | 528,300 |
| 2024/02/01 | 1,590 | 1,592 | 1,500 | 1,500 | 1,090,400 |
| 2024/01/31 | 1,680 | 1,710 | 1,665 | 1,710 | 167,100 |
| 2024/01/30 | 1,718 | 1,718 | 1,690 | 1,699 | 110,300 |
| 2024/01/29 | 1,702 | 1,716 | 1,697 | 1,714 | 123,800 |
| 2024/01/26 | 1,721 | 1,737 | 1,693 | 1,695 | 189,200 |
| 2024/01/25 | 1,734 | 1,759 | 1,723 | 1,727 | 178,800 |
| 2024/01/24 | 1,724 | 1,742 | 1,707 | 1,728 | 209,200 |
| 2024/01/23 | 1,780 | 1,780 | 1,727 | 1,733 | 306,100 |
| 2024/01/22 | 1,806 | 1,819 | 1,765 | 1,780 | 300,400 |
| 2024/01/19 | 1,738 | 1,780 | 1,718 | 1,780 | 309,000 |
| 2024/01/18 | 1,679 | 1,728 | 1,679 | 1,713 | 237,300 |
| 2024/01/17 | 1,777 | 1,790 | 1,674 | 1,675 | 448,500 |
| 2024/01/16 | 1,798 | 1,800 | 1,731 | 1,758 | 354,900 |
| 2024/01/15 | 1,669 | 1,780 | 1,659 | 1,758 | 695,500 |
| 2024/01/12 | 1,651 | 1,655 | 1,597 | 1,629 | 202,600 |
| 2024/01/11 | 1,662 | 1,665 | 1,623 | 1,631 | 153,000 |
| 2024/01/10 | 1,628 | 1,668 | 1,618 | 1,633 | 137,100 |
| 2024/01/09 | 1,639 | 1,655 | 1,606 | 1,628 | 167,200 |
| 2024/01/05 | 1,631 | 1,642 | 1,608 | 1,613 | 108,400 |
| 2024/01/04 | 1,601 | 1,625 | 1,562 | 1,623 | 172,600 |