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 |
---|---|---|---|---|---|
2015/12/30 | 135 | 136 | 135 | 135 | 4,000 |
2015/12/29 | 135 | 135 | 135 | 135 | 1,000 |
2015/12/28 | 135 | 135 | 135 | 135 | 2,000 |
2015/12/25 | 134 | 134 | 130 | 130 | 5,000 |
2015/12/24 | 136 | 136 | 134 | 134 | 2,000 |
2015/12/22 | 133 | 133 | 131 | 131 | 5,000 |
2015/12/21 | 133 | 138 | 133 | 138 | 7,000 |
2015/12/18 | 133 | 139 | 133 | 133 | 10,000 |
2015/12/17 | 131 | 131 | 131 | 131 | 5,000 |
2015/12/16 | 136 | 136 | 136 | 136 | 2,000 |
2015/12/15 | 137 | 137 | 137 | 137 | 1,000 |
2015/12/14 | 135 | 135 | 135 | 135 | 1,000 |
2015/12/11 | 138 | 138 | 138 | 138 | 1,000 |
2015/12/10 | 137 | 137 | 137 | 137 | 1,000 |
2015/12/09 | 137 | 137 | 137 | 137 | 1,000 |
2015/12/08 | 137 | 137 | 137 | 137 | 6,000 |
2015/12/07 | 137 | 137 | 137 | 137 | 2,000 |
2015/12/04 | 138 | 138 | 138 | 138 | 2,000 |
2015/12/03 | 137 | 137 | 137 | 137 | 1,000 |
2015/12/01 | 141 | 141 | 141 | 141 | 3,000 |
2015/11/30 | 142 | 142 | 142 | 142 | 1,000 |
2015/11/27 | 142 | 142 | 142 | 142 | 2,000 |
2015/11/26 | 145 | 147 | 141 | 141 | 4,000 |
2015/11/25 | 139 | 142 | 139 | 142 | 3,000 |
2015/11/24 | 139 | 139 | 139 | 139 | 4,000 |
2015/11/20 | 139 | 139 | 139 | 139 | 1,000 |
2015/11/19 | 137 | 137 | 137 | 137 | 1,000 |
2015/11/10 | 142 | 142 | 142 | 142 | 1,000 |
2015/11/09 | 143 | 143 | 138 | 138 | 6,000 |
2015/11/06 | 138 | 139 | 138 | 139 | 2,000 |
2015/10/29 | 140 | 140 | 140 | 140 | 2,000 |
2015/10/28 | 140 | 140 | 140 | 140 | 1,000 |
2015/10/27 | 139 | 140 | 139 | 140 | 2,000 |
2015/10/26 | 140 | 140 | 140 | 140 | 2,000 |
2015/10/23 | 140 | 140 | 140 | 140 | 2,000 |
2015/10/22 | 136 | 136 | 136 | 136 | 1,000 |
2015/10/13 | 140 | 140 | 140 | 140 | 3,000 |
2015/09/28 | 140 | 140 | 140 | 140 | 2,000 |
2015/09/25 | 136 | 136 | 136 | 136 | 1,000 |
2015/09/24 | 136 | 136 | 136 | 136 | 1,000 |
2015/09/01 | 139 | 142 | 139 | 142 | 2,000 |
2015/08/27 | 144 | 144 | 144 | 144 | 1,000 |
2015/08/26 | 134 | 134 | 134 | 134 | 1,000 |
2015/08/25 | 139 | 139 | 139 | 139 | 5,000 |
2015/08/24 | 139 | 139 | 139 | 139 | 1,000 |
2015/08/17 | 143 | 143 | 143 | 143 | 1,000 |
2015/08/14 | 139 | 139 | 139 | 139 | 1,000 |
2015/08/12 | 139 | 139 | 139 | 139 | 1,000 |
2015/07/28 | 142 | 142 | 142 | 142 | 1,000 |
2015/07/27 | 143 | 143 | 142 | 142 | 4,000 |
2015/07/24 | 142 | 142 | 142 | 142 | 2,000 |
2015/07/21 | 137 | 137 | 137 | 137 | 2,000 |
2015/07/17 | 137 | 137 | 137 | 137 | 2,000 |
2015/07/15 | 140 | 140 | 140 | 140 | 4,000 |
2015/07/13 | 137 | 137 | 137 | 137 | 1,000 |
2015/07/09 | 142 | 142 | 139 | 139 | 3,000 |
2015/07/03 | 142 | 142 | 142 | 142 | 1,000 |
2015/07/02 | 144 | 144 | 144 | 144 | 1,000 |
2015/07/01 | 140 | 140 | 140 | 140 | 2,000 |
2015/06/30 | 142 | 142 | 141 | 141 | 6,000 |
2015/06/25 | 143 | 143 | 143 | 143 | 8,000 |
2015/06/24 | 143 | 143 | 143 | 143 | 1,000 |
2015/06/23 | 143 | 143 | 143 | 143 | 3,000 |
2015/06/22 | 143 | 143 | 143 | 143 | 5,000 |
2015/06/19 | 143 | 143 | 143 | 143 | 6,000 |
2015/06/18 | 142 | 142 | 142 | 142 | 5,000 |
2015/06/17 | 143 | 143 | 143 | 143 | 4,000 |
2015/06/15 | 145 | 145 | 145 | 145 | 3,000 |
2015/06/11 | 145 | 145 | 144 | 144 | 6,000 |
2015/06/10 | 145 | 145 | 144 | 144 | 2,000 |
2015/06/09 | 145 | 145 | 145 | 145 | 7,000 |
2015/06/08 | 145 | 145 | 145 | 145 | 4,000 |
2015/06/04 | 146 | 146 | 145 | 145 | 5,000 |
2015/06/03 | 147 | 147 | 146 | 146 | 2,000 |
2015/06/02 | 148 | 148 | 148 | 148 | 8,000 |
2015/06/01 | 148 | 150 | 148 | 150 | 6,000 |
2015/05/28 | 145 | 145 | 145 | 145 | 5,000 |
2015/05/27 | 145 | 145 | 145 | 145 | 5,000 |
2015/05/26 | 145 | 145 | 144 | 145 | 4,000 |
2015/05/25 | 144 | 145 | 144 | 145 | 4,000 |
2015/05/22 | 144 | 144 | 144 | 144 | 2,000 |
2015/05/21 | 144 | 144 | 144 | 144 | 1,000 |
2015/05/20 | 143 | 143 | 143 | 143 | 1,000 |
2015/05/18 | 144 | 144 | 144 | 144 | 2,000 |
2015/05/13 | 145 | 145 | 145 | 145 | 1,000 |
2015/05/12 | 145 | 145 | 145 | 145 | 1,000 |
2015/05/11 | 146 | 149 | 146 | 149 | 3,000 |
2015/05/08 | 142 | 142 | 142 | 142 | 1,000 |
2015/05/07 | 142 | 142 | 142 | 142 | 1,000 |
2015/05/01 | 144 | 144 | 143 | 143 | 3,000 |
2015/04/30 | 144 | 144 | 144 | 144 | 4,000 |
2015/04/27 | 145 | 145 | 145 | 145 | 5,000 |
2015/04/22 | 146 | 152 | 144 | 145 | 9,000 |
2015/04/21 | 146 | 146 | 145 | 145 | 10,000 |
2015/04/17 | 155 | 155 | 155 | 155 | 6,000 |
2015/04/16 | 148 | 150 | 148 | 150 | 5,000 |
2015/04/15 | 147 | 147 | 144 | 144 | 4,000 |
2015/04/10 | 143 | 143 | 143 | 143 | 1,000 |
2015/04/09 | 146 | 146 | 145 | 145 | 2,000 |
2015/04/08 | 146 | 150 | 146 | 146 | 5,000 |
2015/04/02 | 145 | 145 | 145 | 145 | 1,000 |
2015/04/01 | 144 | 144 | 144 | 144 | 1,000 |
2015/03/31 | 143 | 143 | 143 | 143 | 4,000 |
2015/03/30 | 143 | 143 | 143 | 143 | 2,000 |
2015/03/26 | 146 | 146 | 145 | 145 | 5,000 |
2015/03/25 | 160 | 160 | 146 | 156 | 18,000 |
2015/03/24 | 147 | 160 | 147 | 160 | 7,000 |
2015/03/23 | 167 | 167 | 136 | 150 | 51,000 |
2015/03/19 | 165 | 184 | 155 | 182 | 37,000 |
2015/03/18 | 184 | 214 | 150 | 185 | 76,000 |
2015/03/17 | 133 | 184 | 129 | 184 | 73,000 |
2015/03/16 | 134 | 138 | 133 | 134 | 4,000 |
2015/03/13 | 134 | 134 | 134 | 134 | 3,000 |
2015/03/12 | 134 | 134 | 134 | 134 | 1,000 |
2015/03/11 | 140 | 140 | 134 | 134 | 9,000 |
2015/03/10 | 171 | 171 | 133 | 145 | 25,000 |
2015/03/09 | 125 | 172 | 124 | 158 | 43,000 |
2015/03/06 | 122 | 122 | 122 | 122 | 3,000 |
2015/03/04 | 127 | 129 | 127 | 129 | 3,000 |
2015/03/03 | 122 | 124 | 122 | 124 | 2,000 |
2015/03/02 | 119 | 119 | 119 | 119 | 2,000 |
2015/02/27 | 122 | 122 | 122 | 122 | 1,000 |
2015/02/25 | 123 | 123 | 119 | 119 | 15,000 |
2015/02/24 | 120 | 121 | 120 | 121 | 5,000 |
2015/02/23 | 118 | 120 | 118 | 120 | 6,000 |
2015/02/20 | 117 | 118 | 117 | 118 | 14,000 |
2015/02/19 | 118 | 119 | 118 | 119 | 2,000 |
2015/02/13 | 114 | 114 | 114 | 114 | 1,000 |
2015/02/05 | 117 | 117 | 117 | 117 | 1,000 |
2015/01/29 | 109 | 113 | 109 | 113 | 16,000 |
2015/01/28 | 112 | 112 | 112 | 112 | 1,000 |
2015/01/27 | 118 | 118 | 114 | 114 | 5,000 |
2015/01/26 | 114 | 114 | 114 | 114 | 1,000 |
2015/01/15 | 114 | 114 | 114 | 114 | 4,000 |
2015/01/09 | 114 | 114 | 114 | 114 | 5,000 |
2015/01/05 | 118 | 118 | 118 | 118 | 2,000 |