丸東産業(7894)の株価時系列情報
丸東産業(7894)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 |
|---|---|---|---|---|---|
| 2025/06/09 | 1,800 | 1,800 | 1,781 | 1,781 | 1,200 |
| 2025/06/04 | 1,789 | 1,789 | 1,780 | 1,780 | 200 |
| 2025/05/29 | 1,760 | 1,760 | 1,750 | 1,755 | 600 |
| 2025/05/28 | 1,740 | 1,740 | 1,720 | 1,720 | 500 |
| 2025/05/27 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2025/05/22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2025/05/16 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2025/05/14 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2025/05/13 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
| 2025/05/07 | 1,775 | 1,775 | 1,775 | 1,775 | 1,000 |
| 2025/05/01 | 1,855 | 1,855 | 1,855 | 1,855 | 200 |
| 2025/04/28 | 1,895 | 1,895 | 1,895 | 1,895 | 200 |
| 2025/04/25 | 1,800 | 1,844 | 1,800 | 1,844 | 800 |
| 2025/04/24 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2025/04/23 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2025/04/21 | 1,711 | 1,711 | 1,711 | 1,711 | 500 |
| 2025/04/15 | 1,700 | 1,711 | 1,700 | 1,711 | 2,100 |
| 2025/04/14 | 1,685 | 1,685 | 1,685 | 1,685 | 500 |
| 2025/04/07 | 1,661 | 1,661 | 1,650 | 1,650 | 800 |
| 2025/04/04 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
| 2025/04/03 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2025/03/31 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2025/03/27 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2025/03/26 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2025/03/25 | 1,800 | 1,800 | 1,790 | 1,800 | 700 |
| 2025/03/18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2025/03/11 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2025/03/07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2025/03/05 | 1,829 | 1,829 | 1,800 | 1,800 | 200 |
| 2025/03/04 | 1,826 | 1,826 | 1,826 | 1,826 | 100 |
| 2025/03/03 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2025/02/27 | 1,800 | 1,830 | 1,800 | 1,830 | 200 |
| 2025/02/26 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2025/02/25 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2025/02/21 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2025/02/19 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2025/02/18 | 1,816 | 1,816 | 1,812 | 1,812 | 4,300 |
| 2025/02/10 | 1,821 | 1,821 | 1,821 | 1,821 | 400 |
| 2025/02/07 | 1,811 | 1,815 | 1,811 | 1,815 | 500 |
| 2025/02/04 | 1,819 | 1,819 | 1,819 | 1,819 | 100 |
| 2025/02/03 | 1,811 | 1,820 | 1,810 | 1,810 | 700 |
| 2025/01/31 | 1,811 | 1,811 | 1,811 | 1,811 | 200 |
| 2025/01/27 | 1,810 | 1,815 | 1,810 | 1,815 | 500 |
| 2025/01/22 | 1,810 | 1,810 | 1,810 | 1,810 | 500 |
| 2025/01/21 | 1,810 | 1,810 | 1,810 | 1,810 | 500 |
| 2025/01/20 | 1,815 | 1,815 | 1,810 | 1,810 | 400 |
| 2025/01/17 | 1,830 | 1,830 | 1,820 | 1,820 | 500 |
| 2025/01/15 | 1,840 | 1,840 | 1,840 | 1,840 | 200 |
| 2025/01/14 | 1,829 | 1,829 | 1,829 | 1,829 | 200 |
| 2025/01/07 | 1,829 | 1,829 | 1,829 | 1,829 | 1,100 |
| 2024/12/30 | 1,829 | 1,829 | 1,829 | 1,829 | 300 |
| 2024/12/26 | 1,828 | 1,828 | 1,828 | 1,828 | 600 |
| 2024/12/25 | 1,866 | 1,866 | 1,826 | 1,828 | 400 |
| 2024/12/24 | 1,865 | 1,866 | 1,865 | 1,866 | 200 |
| 2024/12/20 | 1,890 | 1,890 | 1,890 | 1,890 | 4,500 |
| 2024/12/18 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2024/12/17 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
| 2024/12/16 | 1,885 | 1,885 | 1,880 | 1,880 | 400 |
| 2024/12/13 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2024/12/12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2024/12/10 | 1,902 | 1,902 | 1,900 | 1,900 | 300 |
| 2024/11/26 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
| 2024/11/25 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2024/11/20 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2024/11/18 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2024/11/15 | 1,960 | 1,960 | 1,960 | 1,960 | 500 |
| 2024/11/13 | 1,960 | 1,960 | 1,960 | 1,960 | 500 |
| 2024/11/12 | 1,960 | 1,960 | 1,960 | 1,960 | 500 |
| 2024/11/11 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2024/11/07 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 |
| 2024/11/01 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2024/10/28 | 1,967 | 1,968 | 1,967 | 1,968 | 200 |
| 2024/10/25 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2024/10/17 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2024/10/15 | 1,900 | 1,950 | 1,900 | 1,950 | 500 |
| 2024/10/11 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2024/10/10 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2024/10/09 | 1,904 | 1,904 | 1,904 | 1,904 | 100 |
| 2024/10/08 | 1,925 | 1,925 | 1,925 | 1,925 | 100 |
| 2024/10/07 | 1,925 | 1,925 | 1,925 | 1,925 | 300 |
| 2024/10/01 | 1,925 | 1,925 | 1,925 | 1,925 | 100 |
| 2024/09/30 | 1,925 | 1,925 | 1,925 | 1,925 | 100 |
| 2024/09/26 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2024/09/19 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2024/09/12 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2024/09/04 | 1,878 | 1,878 | 1,878 | 1,878 | 100 |
| 2024/08/27 | 1,980 | 1,980 | 1,958 | 1,958 | 300 |
| 2024/08/22 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2024/08/19 | 1,855 | 1,855 | 1,850 | 1,850 | 600 |
| 2024/08/13 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
| 2024/08/09 | 1,855 | 1,855 | 1,855 | 1,855 | 300 |
| 2024/08/07 | 1,855 | 1,855 | 1,855 | 1,855 | 4,000 |
| 2024/08/05 | 1,881 | 1,882 | 1,800 | 1,880 | 1,600 |
| 2024/08/02 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2024/07/31 | 1,958 | 1,958 | 1,958 | 1,958 | 500 |
| 2024/07/26 | 1,952 | 1,952 | 1,940 | 1,940 | 4,700 |
| 2024/07/25 | 1,966 | 1,966 | 1,952 | 1,952 | 300 |
| 2024/07/24 | 1,966 | 1,966 | 1,966 | 1,966 | 100 |
| 2024/07/23 | 1,961 | 1,961 | 1,960 | 1,960 | 200 |
| 2024/07/17 | 1,967 | 1,967 | 1,967 | 1,967 | 100 |
| 2024/07/11 | 1,968 | 1,968 | 1,968 | 1,968 | 100 |
| 2024/07/10 | 1,995 | 1,995 | 1,973 | 1,973 | 300 |
| 2024/07/08 | 1,978 | 1,985 | 1,978 | 1,985 | 200 |
| 2024/07/05 | 1,978 | 1,978 | 1,978 | 1,978 | 100 |
| 2024/07/04 | 1,978 | 1,978 | 1,970 | 1,970 | 200 |
| 2024/07/03 | 1,978 | 1,978 | 1,978 | 1,978 | 100 |
| 2024/06/26 | 2,004 | 2,004 | 2,004 | 2,004 | 800 |
| 2024/06/20 | 1,964 | 1,964 | 1,964 | 1,964 | 100 |
| 2024/06/18 | 1,950 | 1,950 | 1,950 | 1,950 | 500 |
| 2024/06/17 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2024/06/14 | 1,951 | 1,951 | 1,951 | 1,951 | 200 |
| 2024/06/13 | 1,978 | 1,978 | 1,955 | 1,955 | 200 |
| 2024/06/04 | 1,980 | 1,980 | 1,980 | 1,980 | 300 |
| 2024/05/31 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 |
| 2024/05/30 | 1,951 | 1,951 | 1,950 | 1,950 | 600 |
| 2024/05/29 | 1,960 | 1,961 | 1,960 | 1,960 | 600 |
| 2024/05/27 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2024/05/23 | 1,974 | 1,974 | 1,970 | 1,970 | 200 |
| 2024/05/15 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
| 2024/05/10 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
| 2024/05/08 | 1,971 | 1,971 | 1,971 | 1,971 | 300 |
| 2024/05/07 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2024/04/30 | 1,990 | 2,010 | 1,980 | 1,980 | 400 |
| 2024/04/26 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2024/04/25 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/04/23 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/04/19 | 1,990 | 1,990 | 1,970 | 1,970 | 900 |
| 2024/04/17 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2024/04/16 | 1,981 | 1,981 | 1,980 | 1,980 | 200 |
| 2024/04/15 | 2,003 | 2,003 | 1,980 | 1,981 | 1,200 |
| 2024/04/12 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
| 2024/04/10 | 2,026 | 2,026 | 2,000 | 2,000 | 700 |
| 2024/04/09 | 2,042 | 2,042 | 2,042 | 2,042 | 100 |
| 2024/04/03 | 2,017 | 2,017 | 2,017 | 2,017 | 200 |
| 2024/04/02 | 2,017 | 2,017 | 2,017 | 2,017 | 100 |
| 2024/04/01 | 2,017 | 2,017 | 2,017 | 2,017 | 1,000 |
| 2024/03/25 | 2,021 | 2,021 | 2,020 | 2,021 | 800 |
| 2024/03/22 | 2,049 | 2,049 | 2,049 | 2,049 | 3,000 |
| 2024/03/21 | 2,049 | 2,049 | 2,049 | 2,049 | 200 |
| 2024/03/18 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
| 2024/03/15 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
| 2024/03/13 | 2,026 | 2,026 | 2,026 | 2,026 | 500 |
| 2024/03/12 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
| 2024/03/11 | 2,026 | 2,026 | 2,026 | 2,026 | 200 |
| 2024/03/06 | 2,031 | 2,031 | 2,031 | 2,031 | 100 |
| 2024/03/05 | 2,031 | 2,031 | 2,031 | 2,031 | 100 |
| 2024/03/04 | 2,031 | 2,031 | 2,031 | 2,031 | 300 |
| 2024/02/28 | 2,050 | 2,050 | 2,031 | 2,031 | 200 |
| 2024/02/27 | 2,080 | 2,080 | 2,080 | 2,080 | 300 |
| 2024/02/26 | 2,010 | 2,030 | 2,010 | 2,030 | 400 |
| 2024/02/22 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
| 2024/02/21 | 2,003 | 2,020 | 2,003 | 2,020 | 900 |
| 2024/02/20 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
| 2024/02/14 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
| 2024/02/13 | 2,003 | 2,005 | 2,003 | 2,005 | 800 |
| 2024/02/09 | 2,007 | 2,007 | 2,006 | 2,006 | 200 |
| 2024/02/07 | 2,022 | 2,022 | 2,013 | 2,013 | 200 |
| 2024/02/06 | 2,013 | 2,014 | 2,013 | 2,014 | 200 |
| 2024/02/05 | 2,013 | 2,013 | 2,013 | 2,013 | 1,200 |
| 2024/02/02 | 2,013 | 2,013 | 2,013 | 2,013 | 100 |
| 2024/01/29 | 2,022 | 2,022 | 2,022 | 2,022 | 600 |
| 2024/01/26 | 2,008 | 2,008 | 2,008 | 2,008 | 100 |
| 2024/01/25 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/01/23 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
| 2024/01/22 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
| 2024/01/19 | 2,001 | 2,001 | 2,000 | 2,000 | 500 |
| 2024/01/18 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/01/16 | 1,980 | 2,017 | 1,962 | 2,017 | 1,800 |
| 2024/01/15 | 2,000 | 2,000 | 1,980 | 1,985 | 1,400 |
| 2024/01/11 | 2,044 | 2,044 | 2,044 | 2,044 | 500 |
| 2024/01/10 | 2,023 | 2,034 | 2,023 | 2,034 | 400 |
| 2024/01/09 | 2,027 | 2,027 | 2,027 | 2,027 | 100 |
| 2024/01/05 | 2,021 | 2,024 | 2,005 | 2,024 | 400 |
| 2024/01/04 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |