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
2026/05/28 1,675 1,693 1,638 1,665 132,000
2026/05/27 1,665 1,684 1,607 1,675 157,400
2026/05/26 1,657 1,705 1,637 1,654 317,500
2026/05/25 1,600 1,605 1,564 1,587 100,900
2026/05/22 1,585 1,595 1,570 1,586 69,200
2026/05/21 1,564 1,598 1,555 1,581 114,400
2026/05/20 1,558 1,558 1,516 1,538 145,500
2026/05/19 1,630 1,630 1,566 1,577 114,100
2026/05/18 1,580 1,626 1,558 1,611 174,800
2026/05/15 1,639 1,647 1,554 1,581 240,400
2026/05/14 1,605 1,666 1,605 1,639 315,800
2026/05/13 1,539 1,620 1,523 1,605 850,900
2026/05/12 1,546 1,546 1,546 1,546 153,100
2026/05/11 1,230 1,255 1,226 1,246 130,200
2026/05/08 1,219 1,227 1,202 1,223 67,500
2026/05/07 1,204 1,237 1,201 1,218 165,000
2026/05/01 1,162 1,193 1,162 1,193 68,100
2026/04/30 1,170 1,173 1,154 1,166 57,400
2026/04/28 1,167 1,175 1,162 1,172 74,000
2026/04/27 1,177 1,187 1,160 1,167 97,100
2026/04/24 1,156 1,175 1,141 1,171 97,800
2026/04/23 1,170 1,172 1,146 1,156 57,800
2026/04/22 1,183 1,187 1,167 1,167 41,300
2026/04/21 1,198 1,206 1,180 1,185 47,700
2026/04/20 1,192 1,203 1,190 1,195 50,900
2026/04/17 1,193 1,196 1,186 1,187 31,900
2026/04/16 1,181 1,195 1,179 1,188 120,500
2026/04/15 1,197 1,206 1,166 1,180 70,600
2026/04/14 1,191 1,199 1,186 1,189 55,800
2026/04/13 1,181 1,190 1,171 1,179 93,900
2026/04/10 1,192 1,203 1,178 1,182 87,400
2026/04/09 1,198 1,199 1,182 1,186 67,600
2026/04/08 1,189 1,196 1,178 1,196 78,900
2026/04/07 1,162 1,173 1,156 1,159 61,300
2026/04/06 1,160 1,166 1,150 1,156 62,400
2026/04/03 1,152 1,167 1,149 1,156 72,000
2026/03/27 1,157 1,167 1,147 1,161 157,400
2026/03/26 1,166 1,169 1,148 1,158 91,100
2026/03/25 1,160 1,178 1,152 1,163 167,700
2026/03/24 1,137 1,143 1,119 1,130 98,200
2026/03/23 1,106 1,108 1,087 1,099 136,100
2026/03/19 1,143 1,146 1,121 1,121 122,900
2026/03/18 1,142 1,164 1,136 1,164 119,700
2026/03/17 1,140 1,141 1,121 1,121 50,700
2026/03/16 1,113 1,133 1,109 1,126 132,100
2026/03/13 1,133 1,143 1,118 1,123 147,000
2026/03/12 1,171 1,174 1,144 1,153 147,400
2026/03/11 1,194 1,210 1,187 1,187 145,000
2026/03/10 1,164 1,184 1,158 1,173 77,200
2026/03/09 1,139 1,148 1,115 1,139 270,900
2026/03/06 1,181 1,189 1,158 1,183 131,000
2026/03/05 1,169 1,197 1,164 1,187 174,300
2026/03/04 1,190 1,192 1,123 1,139 273,400
2026/03/03 1,258 1,292 1,216 1,216 359,000
2026/03/02 1,245 1,269 1,228 1,264 289,100
2026/02/27 1,260 1,277 1,253 1,275 88,400
2026/02/26 1,277 1,277 1,257 1,262 76,600
2026/02/25 1,259 1,286 1,249 1,264 153,100
2026/02/24 1,243 1,265 1,241 1,261 100,400
2026/02/20 1,256 1,256 1,242 1,243 65,800
2026/02/19 1,280 1,281 1,253 1,261 90,500
2026/02/18 1,288 1,297 1,272 1,272 79,700
2026/02/17 1,280 1,300 1,273 1,284 63,200
2026/02/16 1,280 1,293 1,274 1,279 67,700
2026/02/13 1,303 1,303 1,274 1,275 103,400
2026/02/12 1,315 1,315 1,305 1,307 95,300
2026/02/10 1,281 1,309 1,281 1,305 84,600
2026/02/09 1,286 1,295 1,276 1,277 120,000
2026/02/06 1,258 1,274 1,244 1,269 109,300
2026/02/05 1,272 1,274 1,260 1,262 104,600
2026/02/04 1,245 1,276 1,241 1,269 167,600
2026/02/03 1,239 1,246 1,230 1,242 164,700
2026/02/02 1,280 1,285 1,230 1,233 483,600
2026/01/30 1,372 1,395 1,353 1,370 173,700
2026/01/29 1,397 1,401 1,370 1,388 141,300
2026/01/28 1,379 1,402 1,373 1,397 99,200
2026/01/27 1,370 1,405 1,362 1,397 131,500
2026/01/26 1,400 1,400 1,366 1,375 190,300
2026/01/23 1,388 1,422 1,388 1,413 195,700
2026/01/22 1,344 1,382 1,343 1,376 105,000
2026/01/21 1,312 1,333 1,298 1,333 111,600
2026/01/20 1,360 1,360 1,332 1,336 85,300
2026/01/19 1,380 1,380 1,345 1,365 97,400
2026/01/16 1,373 1,386 1,356 1,386 110,800
2026/01/15 1,382 1,382 1,363 1,373 87,200
2026/01/14 1,363 1,381 1,357 1,381 102,300
2026/01/13 1,380 1,387 1,349 1,361 150,400
2026/01/09 1,344 1,363 1,336 1,360 91,500
2026/01/08 1,389 1,389 1,349 1,350 141,900
2026/01/07 1,344 1,385 1,340 1,373 182,300
2026/01/06 1,332 1,347 1,331 1,344 141,100
2026/01/05 1,302 1,330 1,302 1,324 180,500

このページの先頭へ