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 |
---|---|---|---|---|---|
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 |
2023/12/29 | 2,009 | 2,009 | 2,009 | 2,009 | 300 |
2023/12/28 | 2,007 | 2,007 | 2,006 | 2,006 | 200 |
2023/12/26 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
2023/12/25 | 1,981 | 1,981 | 1,981 | 1,981 | 100 |
2023/12/22 | 1,985 | 1,985 | 1,981 | 1,981 | 400 |
2023/12/21 | 1,984 | 1,984 | 1,984 | 1,984 | 1,000 |
2023/12/20 | 1,986 | 1,986 | 1,984 | 1,984 | 200 |
2023/12/19 | 1,996 | 1,996 | 1,996 | 1,996 | 4,000 |
2023/12/18 | 1,996 | 1,996 | 1,996 | 1,996 | 700 |
2023/12/14 | 1,977 | 1,977 | 1,977 | 1,977 | 500 |
2023/12/12 | 1,973 | 1,973 | 1,973 | 1,973 | 200 |
2023/12/08 | 1,976 | 1,976 | 1,973 | 1,973 | 300 |
2023/12/07 | 1,977 | 1,987 | 1,977 | 1,987 | 300 |
2023/12/06 | 1,980 | 1,980 | 1,976 | 1,976 | 300 |
2023/12/05 | 1,980 | 1,980 | 1,978 | 1,978 | 300 |
2023/12/04 | 1,979 | 1,979 | 1,979 | 1,979 | 100 |
2023/12/01 | 1,973 | 1,973 | 1,973 | 1,973 | 200 |
2023/11/30 | 1,973 | 1,973 | 1,973 | 1,973 | 100 |
2023/11/28 | 1,998 | 1,998 | 1,972 | 1,973 | 700 |
2023/11/27 | 1,960 | 1,962 | 1,960 | 1,962 | 2,300 |
2023/11/24 | 1,960 | 1,960 | 1,960 | 1,960 | 500 |
2023/11/21 | 1,974 | 1,974 | 1,974 | 1,974 | 200 |
2023/11/20 | 1,989 | 1,990 | 1,974 | 1,974 | 500 |
2023/11/13 | 1,970 | 1,987 | 1,970 | 1,987 | 400 |
2023/11/07 | 1,982 | 1,982 | 1,982 | 1,982 | 100 |
2023/11/02 | 1,991 | 1,991 | 1,991 | 1,991 | 100 |
2023/11/01 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2023/10/31 | 1,990 | 1,990 | 1,960 | 1,960 | 400 |
2023/10/30 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2023/10/26 | 1,966 | 1,966 | 1,966 | 1,966 | 100 |
2023/10/25 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2023/10/18 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
2023/10/17 | 1,961 | 1,961 | 1,961 | 1,961 | 200 |
2023/10/16 | 1,983 | 1,983 | 1,970 | 1,970 | 500 |
2023/10/13 | 2,002 | 2,010 | 1,970 | 2,010 | 2,000 |
2023/10/12 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2023/10/10 | 2,100 | 2,100 | 2,050 | 2,050 | 800 |
2023/10/06 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
2023/10/05 | 1,980 | 1,999 | 1,980 | 1,999 | 200 |
2023/10/04 | 1,964 | 1,970 | 1,960 | 1,970 | 400 |
2023/10/03 | 2,000 | 2,000 | 1,975 | 1,975 | 1,300 |
2023/10/02 | 2,020 | 2,020 | 2,003 | 2,003 | 500 |
2023/09/29 | 2,020 | 2,020 | 2,020 | 2,020 | 400 |
2023/09/28 | 2,060 | 2,070 | 2,060 | 2,070 | 300 |
2023/09/27 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
2023/09/26 | 2,060 | 2,060 | 2,050 | 2,050 | 200 |
2023/09/25 | 1,992 | 2,055 | 1,992 | 2,050 | 1,100 |
2023/09/22 | 1,980 | 1,986 | 1,951 | 1,951 | 1,800 |
2023/09/21 | 2,022 | 2,022 | 2,022 | 2,022 | 200 |
2023/09/20 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2023/09/19 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
2023/09/15 | 1,995 | 1,995 | 1,995 | 1,995 | 300 |
2023/09/14 | 1,958 | 1,970 | 1,955 | 1,955 | 600 |
2023/09/13 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2023/09/12 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2023/09/11 | 1,939 | 1,939 | 1,939 | 1,939 | 500 |
2023/09/07 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
2023/09/06 | 1,965 | 1,979 | 1,951 | 1,951 | 400 |
2023/09/04 | 1,955 | 1,995 | 1,955 | 1,995 | 800 |
2023/09/01 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2023/08/31 | 1,919 | 1,920 | 1,919 | 1,920 | 500 |
2023/08/28 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
2023/08/25 | 1,891 | 1,891 | 1,891 | 1,891 | 1,600 |
2023/08/23 | 1,895 | 1,895 | 1,891 | 1,891 | 500 |
2023/08/18 | 1,895 | 1,895 | 1,895 | 1,895 | 100 |
2023/08/17 | 1,895 | 1,895 | 1,895 | 1,895 | 100 |
2023/08/10 | 1,899 | 1,899 | 1,899 | 1,899 | 200 |
2023/08/09 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
2023/08/07 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
2023/08/01 | 1,918 | 1,918 | 1,918 | 1,918 | 200 |
2023/07/28 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
2023/07/27 | 1,902 | 1,902 | 1,902 | 1,902 | 400 |
2023/07/26 | 1,902 | 1,902 | 1,902 | 1,902 | 1,000 |
2023/07/25 | 1,901 | 1,901 | 1,901 | 1,901 | 200 |
2023/07/24 | 1,902 | 1,902 | 1,901 | 1,901 | 200 |
2023/07/21 | 1,902 | 1,902 | 1,900 | 1,900 | 400 |
2023/07/20 | 1,909 | 1,909 | 1,902 | 1,902 | 300 |
2023/07/19 | 1,905 | 1,908 | 1,905 | 1,907 | 900 |
2023/07/18 | 1,905 | 1,905 | 1,905 | 1,905 | 700 |
2023/07/14 | 1,903 | 1,920 | 1,900 | 1,905 | 2,000 |
2023/07/13 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
2023/07/12 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
2023/07/11 | 1,892 | 1,899 | 1,892 | 1,899 | 400 |
2023/07/10 | 1,939 | 1,939 | 1,892 | 1,892 | 400 |
2023/07/07 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
2023/07/06 | 1,908 | 1,908 | 1,900 | 1,900 | 1,700 |
2023/07/05 | 1,902 | 1,909 | 1,902 | 1,902 | 300 |
2023/07/03 | 1,902 | 1,902 | 1,902 | 1,902 | 200 |
2023/06/30 | 1,926 | 1,926 | 1,901 | 1,901 | 3,100 |
2023/06/26 | 1,926 | 1,926 | 1,926 | 1,926 | 800 |
2023/06/19 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
2023/06/15 | 1,928 | 1,928 | 1,928 | 1,928 | 100 |
2023/06/07 | 1,910 | 1,928 | 1,910 | 1,928 | 200 |
2023/06/05 | 1,902 | 1,902 | 1,902 | 1,902 | 100 |
2023/06/01 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2023/05/31 | 1,920 | 1,920 | 1,920 | 1,920 | 200 |
2023/05/30 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
2023/05/25 | 1,930 | 1,930 | 1,930 | 1,930 | 200 |
2023/05/18 | 1,951 | 1,951 | 1,951 | 1,951 | 200 |
2023/05/15 | 1,989 | 1,989 | 1,989 | 1,989 | 200 |
2023/05/08 | 2,000 | 2,000 | 1,950 | 1,990 | 500 |
2023/04/28 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
2023/04/25 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2023/04/24 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2023/04/20 | 1,950 | 1,950 | 1,950 | 1,950 | 700 |
2023/04/19 | 1,910 | 1,949 | 1,909 | 1,909 | 700 |
2023/04/18 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
2023/04/14 | 1,902 | 1,902 | 1,870 | 1,870 | 200 |
2023/04/13 | 1,868 | 1,868 | 1,868 | 1,868 | 100 |
2023/04/12 | 1,911 | 1,911 | 1,889 | 1,889 | 300 |
2023/04/11 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
2023/04/10 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
2023/04/07 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
2023/04/06 | 1,851 | 1,885 | 1,851 | 1,885 | 300 |
2023/03/28 | 1,881 | 1,888 | 1,848 | 1,848 | 600 |
2023/03/27 | 1,856 | 1,856 | 1,856 | 1,856 | 200 |
2023/03/14 | 1,856 | 1,856 | 1,856 | 1,856 | 200 |
2023/03/13 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
2023/02/28 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
2023/02/24 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2023/02/21 | 1,878 | 1,878 | 1,878 | 1,878 | 200 |