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 |
---|---|---|---|---|---|
2017/12/28 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
2017/12/26 | 3,100 | 3,120 | 2,980 | 2,980 | 1,000 |
2017/12/25 | 3,035 | 3,050 | 2,900 | 3,050 | 1,000 |
2017/12/22 | 2,840 | 3,000 | 2,800 | 2,830 | 1,600 |
2017/12/21 | 2,825 | 2,835 | 2,825 | 2,835 | 600 |
2017/12/19 | 2,875 | 2,875 | 2,875 | 2,875 | 200 |
2017/12/18 | 2,802 | 2,850 | 2,750 | 2,850 | 400 |
2017/12/15 | 2,801 | 2,801 | 2,801 | 2,801 | 100 |
2017/12/14 | 2,800 | 2,827 | 2,800 | 2,827 | 300 |
2017/12/12 | 2,710 | 2,890 | 2,710 | 2,890 | 700 |
2017/12/08 | 2,843 | 2,843 | 2,760 | 2,760 | 200 |
2017/12/04 | 2,874 | 2,874 | 2,860 | 2,860 | 200 |
2017/12/01 | 2,898 | 2,898 | 2,880 | 2,880 | 400 |
2017/11/30 | 2,899 | 2,899 | 2,899 | 2,899 | 100 |
2017/11/29 | 2,692 | 2,870 | 2,692 | 2,870 | 400 |
2017/11/28 | 2,692 | 2,692 | 2,692 | 2,692 | 500 |
2017/11/27 | 2,735 | 2,735 | 2,711 | 2,711 | 500 |
2017/11/24 | 2,760 | 2,800 | 2,735 | 2,800 | 800 |
2017/11/22 | 2,760 | 2,765 | 2,760 | 2,765 | 700 |
2017/11/21 | 2,796 | 2,796 | 2,785 | 2,785 | 400 |
2017/11/17 | 2,780 | 2,880 | 2,780 | 2,872 | 600 |
2017/11/16 | 2,612 | 2,650 | 2,612 | 2,650 | 300 |
2017/11/15 | 2,730 | 2,730 | 2,650 | 2,650 | 1,800 |
2017/11/14 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
2017/11/13 | 2,780 | 2,830 | 2,780 | 2,830 | 600 |
2017/11/10 | 2,790 | 2,790 | 2,750 | 2,770 | 600 |
2017/11/09 | 2,870 | 2,870 | 2,870 | 2,870 | 300 |
2017/11/08 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
2017/11/07 | 2,930 | 2,930 | 2,930 | 2,930 | 500 |
2017/11/06 | 2,970 | 2,970 | 2,950 | 2,950 | 600 |
2017/10/30 | 3,040 | 3,040 | 2,970 | 2,970 | 1,200 |
2017/10/27 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
2017/10/25 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
2017/10/24 | 3,050 | 3,050 | 3,040 | 3,050 | 500 |
2017/10/23 | 3,050 | 3,050 | 3,050 | 3,050 | 700 |
2017/10/20 | 3,090 | 3,090 | 3,090 | 3,090 | 500 |
2017/10/18 | 3,140 | 3,140 | 3,110 | 3,110 | 400 |
2017/10/17 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
2017/10/16 | 3,120 | 3,150 | 3,120 | 3,150 | 700 |
2017/10/13 | 3,250 | 3,250 | 3,140 | 3,140 | 1,800 |
2017/10/12 | 3,430 | 3,450 | 3,400 | 3,450 | 300 |
2017/10/11 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
2017/10/10 | 3,400 | 3,400 | 3,400 | 3,400 | 1,100 |
2017/10/06 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
2017/10/05 | 3,400 | 3,400 | 3,400 | 3,400 | 600 |
2017/10/04 | 3,200 | 3,330 | 3,200 | 3,330 | 300 |
2017/10/03 | 3,165 | 3,170 | 3,165 | 3,170 | 300 |
2017/10/02 | 3,200 | 3,200 | 3,150 | 3,150 | 1,100 |
2017/09/29 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
2017/09/25 | 3,135 | 3,170 | 3,100 | 3,130 | 1,100 |
2017/09/21 | 3,100 | 3,135 | 3,100 | 3,135 | 700 |
2017/09/19 | 3,150 | 3,150 | 3,100 | 3,100 | 900 |
2017/09/14 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
2017/09/13 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
2017/09/12 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
2017/09/11 | 3,060 | 3,060 | 3,050 | 3,060 | 600 |
2017/09/04 | 3,070 | 3,130 | 3,070 | 3,130 | 400 |
2017/08/31 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
2017/08/29 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
2017/08/29 | 1 -> 0.10 分割 | ||||
2017/08/28 | 314 | 315 | 314 | 315 | 2,000 |
2017/08/25 | 313 | 313 | 313 | 313 | 3,000 |
2017/08/23 | 313 | 313 | 313 | 313 | 1,000 |
2017/08/17 | 303 | 310 | 303 | 310 | 2,000 |
2017/08/16 | 308 | 308 | 308 | 308 | 1,000 |
2017/08/10 | 301 | 301 | 301 | 301 | 3,000 |
2017/08/09 | 305 | 305 | 305 | 305 | 5,000 |
2017/08/07 | 318 | 318 | 318 | 318 | 1,000 |
2017/08/04 | 314 | 315 | 314 | 315 | 3,000 |
2017/08/03 | 314 | 314 | 314 | 314 | 1,000 |
2017/08/02 | 320 | 320 | 313 | 315 | 5,000 |
2017/08/01 | 318 | 319 | 318 | 319 | 6,000 |
2017/07/31 | 307 | 310 | 307 | 310 | 2,000 |
2017/07/28 | 314 | 314 | 314 | 314 | 3,000 |
2017/07/27 | 314 | 314 | 314 | 314 | 4,000 |
2017/07/26 | 308 | 310 | 308 | 310 | 2,000 |
2017/07/24 | 300 | 300 | 300 | 300 | 1,000 |
2017/07/21 | 308 | 308 | 300 | 300 | 2,000 |
2017/07/20 | 303 | 303 | 300 | 300 | 24,000 |
2017/07/19 | 312 | 312 | 312 | 312 | 1,000 |
2017/07/18 | 312 | 314 | 301 | 314 | 6,000 |
2017/07/14 | 298 | 324 | 298 | 304 | 27,000 |
2017/07/05 | 274 | 274 | 274 | 274 | 1,000 |
2017/06/27 | 275 | 275 | 275 | 275 | 6,000 |
2017/06/26 | 265 | 267 | 265 | 267 | 4,000 |
2017/06/23 | 257 | 257 | 257 | 257 | 2,000 |
2017/06/16 | 257 | 257 | 257 | 257 | 4,000 |
2017/06/15 | 265 | 265 | 265 | 265 | 1,000 |
2017/06/14 | 261 | 265 | 261 | 265 | 4,000 |
2017/06/13 | 255 | 271 | 255 | 271 | 6,000 |
2017/06/12 | 258 | 258 | 258 | 258 | 1,000 |
2017/06/09 | 270 | 270 | 261 | 261 | 5,000 |
2017/06/08 | 270 | 270 | 270 | 270 | 2,000 |
2017/06/06 | 275 | 275 | 275 | 275 | 1,000 |
2017/06/05 | 281 | 281 | 280 | 280 | 2,000 |
2017/06/01 | 284 | 284 | 284 | 284 | 1,000 |
2017/05/30 | 276 | 276 | 276 | 276 | 1,000 |
2017/05/29 | 279 | 279 | 279 | 279 | 1,000 |
2017/05/25 | 283 | 283 | 283 | 283 | 1,000 |
2017/05/23 | 278 | 283 | 275 | 283 | 3,000 |
2017/05/22 | 289 | 289 | 278 | 278 | 13,000 |
2017/05/19 | 288 | 297 | 288 | 297 | 3,000 |
2017/05/15 | 304 | 304 | 304 | 304 | 3,000 |
2017/05/12 | 296 | 296 | 296 | 296 | 1,000 |
2017/05/09 | 288 | 296 | 288 | 296 | 2,000 |
2017/05/02 | 288 | 288 | 288 | 288 | 1,000 |
2017/05/01 | 301 | 301 | 288 | 288 | 2,000 |
2017/04/28 | 294 | 294 | 294 | 294 | 1,000 |
2017/04/27 | 293 | 293 | 293 | 293 | 1,000 |
2017/04/24 | 294 | 294 | 294 | 294 | 1,000 |
2017/04/21 | 308 | 308 | 308 | 308 | 1,000 |
2017/04/20 | 304 | 304 | 304 | 304 | 1,000 |
2017/04/19 | 300 | 300 | 300 | 300 | 1,000 |
2017/04/18 | 292 | 300 | 292 | 292 | 13,000 |
2017/04/17 | 330 | 330 | 287 | 292 | 10,000 |
2017/04/12 | 342 | 342 | 342 | 342 | 1,000 |
2017/04/11 | 354 | 358 | 354 | 358 | 5,000 |
2017/04/10 | 346 | 350 | 346 | 350 | 3,000 |
2017/04/06 | 337 | 337 | 330 | 330 | 2,000 |
2017/04/04 | 342 | 342 | 342 | 342 | 1,000 |
2017/04/03 | 342 | 342 | 342 | 342 | 1,000 |
2017/03/30 | 348 | 348 | 346 | 346 | 6,000 |
2017/03/29 | 339 | 346 | 339 | 346 | 6,000 |
2017/03/28 | 339 | 339 | 339 | 339 | 3,000 |
2017/03/27 | 340 | 346 | 340 | 340 | 17,000 |
2017/03/24 | 339 | 340 | 339 | 340 | 6,000 |
2017/03/23 | 332 | 332 | 330 | 330 | 5,000 |
2017/03/22 | 335 | 335 | 335 | 335 | 1,000 |
2017/03/21 | 335 | 339 | 335 | 339 | 2,000 |
2017/03/17 | 324 | 328 | 324 | 324 | 10,000 |
2017/03/16 | 321 | 321 | 321 | 321 | 2,000 |
2017/03/15 | 322 | 322 | 321 | 321 | 10,000 |
2017/03/14 | 323 | 323 | 323 | 323 | 3,000 |
2017/03/13 | 328 | 330 | 322 | 322 | 11,000 |
2017/03/10 | 314 | 320 | 313 | 320 | 6,000 |
2017/03/09 | 310 | 315 | 310 | 315 | 3,000 |
2017/03/08 | 325 | 325 | 309 | 309 | 8,000 |
2017/03/07 | 290 | 310 | 290 | 300 | 14,000 |
2017/03/06 | 290 | 290 | 290 | 290 | 3,000 |
2017/03/02 | 282 | 290 | 282 | 290 | 7,000 |
2017/03/01 | 284 | 284 | 282 | 282 | 6,000 |
2017/02/28 | 300 | 300 | 300 | 300 | 1,000 |
2017/02/27 | 290 | 299 | 290 | 295 | 9,000 |
2017/02/24 | 280 | 280 | 276 | 276 | 10,000 |
2017/02/22 | 275 | 275 | 275 | 275 | 3,000 |
2017/02/21 | 277 | 277 | 277 | 277 | 1,000 |
2017/02/20 | 276 | 277 | 273 | 277 | 6,000 |
2017/02/16 | 288 | 288 | 279 | 279 | 4,000 |
2017/02/13 | 288 | 288 | 288 | 288 | 2,000 |
2017/02/10 | 286 | 291 | 275 | 288 | 14,000 |
2017/02/09 | 286 | 286 | 286 | 286 | 31,000 |
2017/02/08 | 286 | 286 | 286 | 286 | 1,000 |
2017/02/07 | 291 | 291 | 291 | 291 | 11,000 |
2017/02/06 | 285 | 285 | 285 | 285 | 2,000 |
2017/02/03 | 287 | 293 | 285 | 293 | 4,000 |
2017/02/02 | 290 | 290 | 286 | 286 | 5,000 |
2017/02/01 | 300 | 300 | 300 | 300 | 1,000 |
2017/01/31 | 295 | 303 | 295 | 303 | 4,000 |
2017/01/30 | 288 | 289 | 287 | 287 | 4,000 |
2017/01/27 | 308 | 308 | 287 | 287 | 28,000 |
2017/01/26 | 300 | 303 | 299 | 303 | 6,000 |
2017/01/25 | 280 | 295 | 280 | 295 | 2,000 |
2017/01/24 | 267 | 267 | 265 | 266 | 5,000 |
2017/01/23 | 277 | 277 | 275 | 275 | 7,000 |
2017/01/20 | 274 | 274 | 268 | 269 | 11,000 |
2017/01/19 | 290 | 290 | 282 | 282 | 4,000 |
2017/01/18 | 294 | 297 | 290 | 290 | 16,000 |
2017/01/17 | 327 | 327 | 278 | 280 | 20,000 |
2017/01/16 | 333 | 345 | 330 | 330 | 24,000 |
2017/01/13 | 270 | 350 | 270 | 333 | 45,000 |
2017/01/12 | 260 | 300 | 260 | 270 | 44,000 |
2017/01/11 | 230 | 260 | 230 | 244 | 19,000 |
2017/01/10 | 230 | 230 | 227 | 227 | 65,000 |
2017/01/06 | 224 | 230 | 224 | 230 | 9,000 |
2017/01/05 | 229 | 229 | 220 | 229 | 18,000 |
2017/01/04 | 209 | 234 | 209 | 228 | 30,000 |