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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |