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 |
---|---|---|---|---|---|
2018/12/28 | 2,170 | 2,170 | 2,170 | 2,170 | 500 |
2018/12/26 | 2,070 | 2,070 | 2,070 | 2,070 | 300 |
2018/12/25 | 2,064 | 2,070 | 2,064 | 2,070 | 400 |
2018/12/21 | 2,075 | 2,075 | 2,070 | 2,075 | 300 |
2018/12/20 | 2,110 | 2,110 | 2,100 | 2,100 | 600 |
2018/12/18 | 2,170 | 2,170 | 2,150 | 2,150 | 300 |
2018/12/17 | 2,150 | 2,170 | 2,120 | 2,170 | 700 |
2018/12/14 | 2,220 | 2,220 | 2,130 | 2,150 | 3,300 |
2018/12/12 | 2,250 | 2,250 | 2,223 | 2,223 | 1,100 |
2018/12/11 | 2,220 | 2,220 | 2,220 | 2,220 | 1,900 |
2018/12/10 | 2,250 | 2,250 | 2,248 | 2,250 | 1,900 |
2018/12/07 | 2,280 | 2,280 | 2,280 | 2,280 | 400 |
2018/12/06 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
2018/12/04 | 2,370 | 2,370 | 2,330 | 2,330 | 200 |
2018/12/03 | 2,420 | 2,420 | 2,411 | 2,411 | 200 |
2018/11/26 | 2,420 | 2,420 | 2,420 | 2,420 | 200 |
2018/11/14 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
2018/11/12 | 2,421 | 2,421 | 2,412 | 2,412 | 700 |
2018/11/09 | 2,460 | 2,460 | 2,455 | 2,455 | 900 |
2018/11/07 | 2,485 | 2,485 | 2,475 | 2,475 | 900 |
2018/11/02 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
2018/10/22 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
2018/10/16 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2018/10/15 | 2,500 | 2,550 | 2,500 | 2,550 | 2,600 |
2018/10/12 | 2,500 | 2,500 | 2,500 | 2,500 | 500 |
2018/10/11 | 2,500 | 2,500 | 2,499 | 2,499 | 1,000 |
2018/10/10 | 2,550 | 2,550 | 2,550 | 2,550 | 1,200 |
2018/10/09 | 2,557 | 2,557 | 2,557 | 2,557 | 100 |
2018/10/05 | 2,589 | 2,589 | 2,589 | 2,589 | 100 |
2018/10/03 | 2,590 | 2,594 | 2,590 | 2,594 | 200 |
2018/09/28 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
2018/09/26 | 2,595 | 2,595 | 2,595 | 2,595 | 100 |
2018/09/20 | 2,565 | 2,565 | 2,565 | 2,565 | 100 |
2018/09/18 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
2018/09/14 | 2,510 | 2,550 | 2,510 | 2,550 | 200 |
2018/09/12 | 2,550 | 2,550 | 2,550 | 2,550 | 500 |
2018/09/06 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
2018/08/29 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
2018/08/28 | 2,660 | 2,660 | 2,660 | 2,660 | 300 |
2018/08/27 | 2,615 | 2,615 | 2,615 | 2,615 | 100 |
2018/08/24 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
2018/08/21 | 2,605 | 2,605 | 2,600 | 2,600 | 500 |
2018/08/20 | 2,670 | 2,670 | 2,625 | 2,625 | 1,100 |
2018/08/13 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
2018/08/08 | 2,695 | 2,695 | 2,695 | 2,695 | 600 |
2018/08/07 | 2,745 | 2,745 | 2,745 | 2,745 | 100 |
2018/07/25 | 2,745 | 2,745 | 2,745 | 2,745 | 100 |
2018/07/11 | 2,750 | 2,750 | 2,750 | 2,750 | 500 |
2018/07/10 | 2,740 | 2,748 | 2,740 | 2,748 | 400 |
2018/07/02 | 2,748 | 2,748 | 2,748 | 2,748 | 100 |
2018/06/27 | 2,721 | 2,751 | 2,721 | 2,751 | 300 |
2018/06/26 | 2,730 | 2,730 | 2,730 | 2,730 | 200 |
2018/06/25 | 2,761 | 2,761 | 2,751 | 2,751 | 700 |
2018/06/22 | 2,761 | 2,761 | 2,761 | 2,761 | 200 |
2018/06/21 | 2,761 | 2,761 | 2,761 | 2,761 | 100 |
2018/06/20 | 2,770 | 2,770 | 2,770 | 2,770 | 200 |
2018/06/18 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
2018/06/11 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/06/07 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/06/01 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/05/30 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
2018/05/28 | 2,822 | 2,822 | 2,822 | 2,822 | 100 |
2018/05/25 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2018/05/24 | 2,820 | 2,820 | 2,820 | 2,820 | 300 |
2018/05/17 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
2018/05/15 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
2018/05/14 | 2,840 | 2,840 | 2,830 | 2,830 | 400 |
2018/05/11 | 2,880 | 2,880 | 2,870 | 2,870 | 200 |
2018/05/10 | 2,900 | 2,900 | 2,880 | 2,880 | 300 |
2018/05/02 | 2,901 | 2,901 | 2,901 | 2,901 | 100 |
2018/05/01 | 2,915 | 2,915 | 2,915 | 2,915 | 100 |
2018/04/26 | 2,913 | 2,913 | 2,913 | 2,913 | 100 |
2018/04/24 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
2018/04/23 | 2,901 | 2,901 | 2,870 | 2,870 | 200 |
2018/04/19 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
2018/04/18 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2018/04/17 | 2,884 | 2,884 | 2,851 | 2,851 | 1,000 |
2018/04/02 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
2018/03/30 | 2,869 | 2,870 | 2,869 | 2,870 | 700 |
2018/03/26 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2018/03/23 | 2,880 | 2,880 | 2,870 | 2,870 | 200 |
2018/03/22 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
2018/03/16 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
2018/03/15 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
2018/03/14 | 2,960 | 2,960 | 2,930 | 2,930 | 800 |
2018/03/12 | 2,970 | 2,970 | 2,970 | 2,970 | 300 |
2018/03/09 | 2,912 | 2,912 | 2,912 | 2,912 | 100 |
2018/02/27 | 2,962 | 2,962 | 2,962 | 2,962 | 100 |
2018/02/26 | 2,925 | 2,955 | 2,925 | 2,955 | 400 |
2018/02/23 | 2,990 | 2,990 | 2,955 | 2,955 | 400 |
2018/02/20 | 2,960 | 2,960 | 2,959 | 2,959 | 300 |
2018/02/19 | 2,960 | 2,960 | 2,960 | 2,960 | 300 |
2018/02/16 | 2,960 | 2,960 | 2,960 | 2,960 | 300 |
2018/02/15 | 2,853 | 2,953 | 2,853 | 2,953 | 200 |
2018/02/14 | 2,901 | 2,901 | 2,804 | 2,806 | 300 |
2018/02/08 | 2,900 | 2,950 | 2,900 | 2,950 | 300 |
2018/02/06 | 2,851 | 2,900 | 2,800 | 2,800 | 1,200 |
2018/02/05 | 3,000 | 3,025 | 3,000 | 3,025 | 300 |
2018/02/01 | 3,040 | 3,040 | 3,000 | 3,000 | 800 |
2018/01/30 | 3,000 | 3,015 | 3,000 | 3,000 | 1,200 |
2018/01/29 | 3,040 | 3,060 | 3,000 | 3,000 | 800 |
2018/01/26 | 2,999 | 3,040 | 2,999 | 3,040 | 200 |
2018/01/25 | 3,030 | 3,030 | 3,015 | 3,015 | 600 |
2018/01/24 | 3,060 | 3,060 | 3,030 | 3,030 | 200 |
2018/01/23 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
2018/01/15 | 3,015 | 3,015 | 2,985 | 2,985 | 800 |
2018/01/12 | 3,050 | 3,050 | 3,000 | 3,000 | 1,000 |
2018/01/11 | 3,000 | 3,050 | 3,000 | 3,020 | 700 |
2018/01/10 | 3,130 | 3,130 | 3,005 | 3,005 | 900 |
2018/01/09 | 3,150 | 3,150 | 3,130 | 3,130 | 400 |
2018/01/05 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
2018/01/04 | 3,050 | 3,095 | 3,050 | 3,095 | 200 |