丸藤シートパイル(8046)の株価時系列情報
丸藤シートパイル(8046)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 |
|---|---|---|---|---|---|
| 2026/06/05 | 818 | 837 | 816 | 835 | 31,700 |
| 2026/06/04 | 820 | 824 | 812 | 817 | 14,700 |
| 2026/06/03 | 821 | 828 | 817 | 824 | 13,300 |
| 2026/06/02 | 829 | 829 | 814 | 819 | 48,300 |
| 2026/06/01 | 851 | 851 | 825 | 828 | 52,500 |
| 2026/05/29 | 859 | 860 | 849 | 851 | 25,300 |
| 2026/05/28 | 848 | 862 | 846 | 855 | 29,700 |
| 2026/05/27 | 846 | 854 | 841 | 851 | 11,600 |
| 2026/05/26 | 838 | 854 | 828 | 847 | 34,300 |
| 2026/05/25 | 866 | 866 | 832 | 835 | 39,800 |
| 2026/05/22 | 841 | 857 | 841 | 854 | 30,100 |
| 2026/05/21 | 845 | 853 | 826 | 832 | 48,100 |
| 2026/05/20 | 847 | 852 | 833 | 840 | 43,200 |
| 2026/05/19 | 851 | 861 | 835 | 848 | 68,700 |
| 2026/05/18 | 867 | 874 | 847 | 855 | 65,100 |
| 2026/05/15 | 866 | 893 | 857 | 877 | 80,300 |
| 2026/05/14 | 910 | 918 | 860 | 890 | 125,100 |
| 2026/05/13 | 905 | 929 | 903 | 908 | 25,100 |
| 2026/05/12 | 920 | 940 | 905 | 905 | 37,800 |
| 2026/05/11 | 909 | 914 | 900 | 906 | 75,400 |
| 2026/05/08 | 924 | 924 | 899 | 911 | 35,700 |
| 2026/05/07 | 920 | 930 | 900 | 919 | 80,000 |
| 2026/05/01 | 930 | 930 | 910 | 920 | 30,100 |
| 2026/04/30 | 955 | 955 | 918 | 929 | 44,100 |
| 2026/04/28 | 948 | 962 | 935 | 957 | 40,100 |
| 2026/04/27 | 945 | 945 | 908 | 940 | 82,600 |
| 2026/04/24 | 952 | 952 | 925 | 932 | 68,500 |
| 2026/04/23 | 962 | 967 | 940 | 951 | 48,900 |
| 2026/04/22 | 1,000 | 1,000 | 965 | 970 | 48,600 |
| 2026/04/21 | 1,007 | 1,010 | 988 | 995 | 19,000 |
| 2026/04/20 | 1,000 | 1,003 | 984 | 997 | 40,700 |
| 2026/04/17 | 1,003 | 1,003 | 982 | 999 | 49,300 |
| 2026/04/16 | 1,009 | 1,010 | 995 | 1,003 | 36,300 |
| 2026/04/15 | 1,027 | 1,035 | 1,000 | 1,006 | 42,900 |
| 2026/04/14 | 1,060 | 1,060 | 1,016 | 1,021 | 44,200 |
| 2026/04/13 | 1,050 | 1,072 | 1,026 | 1,032 | 54,400 |
| 2026/04/10 | 1,065 | 1,094 | 1,040 | 1,047 | 45,600 |
| 2026/04/09 | 1,049 | 1,060 | 1,034 | 1,057 | 42,700 |
| 2026/04/08 | 1,038 | 1,043 | 1,031 | 1,040 | 28,500 |
| 2026/04/07 | 1,029 | 1,034 | 1,008 | 1,012 | 23,300 |
| 2026/04/06 | 1,010 | 1,023 | 1,006 | 1,008 | 38,100 |
| 2026/04/03 | 1,014 | 1,021 | 1,005 | 1,010 | 19,800 |
| 2026/03/27 | 5,560 | 5,560 | 5,400 | 5,430 | 15,100 |
| 2026/03/26 | 5,460 | 5,610 | 5,460 | 5,510 | 18,200 |
| 2026/03/25 | 5,390 | 5,520 | 5,390 | 5,460 | 10,300 |
| 2026/03/24 | 5,380 | 5,450 | 5,300 | 5,360 | 10,500 |
| 2026/03/23 | 5,310 | 5,390 | 5,250 | 5,280 | 18,300 |
| 2026/03/19 | 5,790 | 5,790 | 5,600 | 5,610 | 8,300 |
| 2026/03/18 | 5,740 | 5,850 | 5,640 | 5,830 | 8,500 |
| 2026/03/17 | 5,870 | 5,870 | 5,650 | 5,690 | 15,300 |
| 2026/03/16 | 5,810 | 5,910 | 5,650 | 5,770 | 18,200 |
| 2026/03/13 | 5,650 | 5,850 | 5,620 | 5,780 | 12,400 |
| 2026/03/12 | 5,830 | 6,030 | 5,700 | 5,780 | 34,600 |
| 2026/03/11 | 5,480 | 6,100 | 5,440 | 5,870 | 61,200 |
| 2026/03/10 | 5,310 | 5,450 | 5,310 | 5,430 | 8,600 |
| 2026/03/09 | 5,290 | 5,360 | 5,110 | 5,300 | 18,200 |
| 2026/03/06 | 5,400 | 5,600 | 5,330 | 5,540 | 9,900 |
| 2026/03/05 | 5,300 | 5,550 | 5,290 | 5,470 | 12,500 |
| 2026/03/04 | 5,160 | 5,340 | 5,130 | 5,260 | 46,700 |
| 2026/03/03 | 5,260 | 5,330 | 5,250 | 5,300 | 10,400 |
| 2026/03/02 | 5,170 | 5,260 | 5,170 | 5,260 | 8,000 |
| 2026/02/27 | 5,230 | 5,260 | 5,220 | 5,250 | 6,200 |
| 2026/02/26 | 5,240 | 5,280 | 5,200 | 5,220 | 17,200 |
| 2026/02/25 | 5,260 | 5,270 | 5,160 | 5,220 | 16,400 |
| 2026/02/24 | 5,340 | 5,340 | 5,170 | 5,250 | 11,700 |
| 2026/02/20 | 5,380 | 5,390 | 5,200 | 5,290 | 16,300 |
| 2026/02/19 | 5,200 | 5,320 | 5,150 | 5,280 | 7,700 |
| 2026/02/18 | 5,080 | 5,150 | 5,020 | 5,100 | 2,100 |
| 2026/02/17 | 5,120 | 5,120 | 5,030 | 5,050 | 4,300 |
| 2026/02/16 | 5,000 | 5,200 | 4,930 | 5,100 | 10,400 |
| 2026/02/13 | 4,905 | 4,990 | 4,905 | 4,950 | 4,800 |
| 2026/02/12 | 4,855 | 4,945 | 4,855 | 4,945 | 5,200 |
| 2026/02/10 | 4,885 | 4,910 | 4,855 | 4,855 | 3,400 |
| 2026/02/09 | 4,930 | 4,935 | 4,810 | 4,885 | 7,800 |
| 2026/02/06 | 4,720 | 4,900 | 4,720 | 4,895 | 11,700 |
| 2026/02/05 | 4,720 | 4,740 | 4,695 | 4,735 | 3,400 |
| 2026/02/04 | 4,680 | 4,740 | 4,645 | 4,720 | 14,300 |
| 2026/02/03 | 4,565 | 4,700 | 4,550 | 4,670 | 25,500 |
| 2026/02/02 | 4,690 | 4,690 | 4,525 | 4,560 | 32,900 |
| 2026/01/30 | 4,340 | 4,665 | 4,285 | 4,560 | 46,600 |
| 2026/01/29 | 4,330 | 4,335 | 4,255 | 4,320 | 2,800 |
| 2026/01/28 | 4,295 | 4,345 | 4,285 | 4,335 | 4,100 |
| 2026/01/27 | 4,255 | 4,330 | 4,245 | 4,325 | 6,600 |
| 2026/01/26 | 4,265 | 4,265 | 4,230 | 4,230 | 4,700 |
| 2026/01/23 | 4,260 | 4,260 | 4,220 | 4,250 | 4,300 |
| 2026/01/22 | 4,270 | 4,275 | 4,240 | 4,265 | 2,700 |
| 2026/01/21 | 4,230 | 4,255 | 4,180 | 4,235 | 2,600 |
| 2026/01/20 | 4,350 | 4,350 | 4,225 | 4,275 | 4,600 |
| 2026/01/19 | 4,305 | 4,310 | 4,280 | 4,300 | 2,200 |
| 2026/01/16 | 4,270 | 4,320 | 4,255 | 4,305 | 9,300 |
| 2026/01/15 | 4,210 | 4,270 | 4,200 | 4,265 | 3,800 |
| 2026/01/14 | 4,215 | 4,255 | 4,215 | 4,220 | 1,800 |
| 2026/01/13 | 4,260 | 4,290 | 4,230 | 4,230 | 7,400 |
| 2026/01/09 | 4,320 | 4,350 | 4,250 | 4,280 | 3,700 |
| 2026/01/08 | 4,355 | 4,380 | 4,300 | 4,320 | 7,400 |
| 2026/01/07 | 4,260 | 4,285 | 4,210 | 4,285 | 3,400 |
| 2026/01/06 | 4,170 | 4,245 | 4,120 | 4,210 | 4,600 |
| 2026/01/05 | 4,080 | 4,155 | 4,040 | 4,140 | 10,400 |
| 2025/12/30 | 4,065 | 4,065 | 4,010 | 4,035 | 3,200 |
| 2025/12/29 | 4,025 | 4,095 | 4,020 | 4,055 | 2,500 |
| 2025/12/26 | 4,050 | 4,050 | 4,015 | 4,035 | 3,200 |
| 2025/12/25 | 3,990 | 4,020 | 3,975 | 4,000 | 6,600 |
| 2025/12/24 | 4,000 | 4,005 | 3,985 | 4,005 | 3,100 |
| 2025/12/23 | 4,060 | 4,060 | 3,995 | 4,030 | 7,100 |
| 2025/12/22 | 4,100 | 4,100 | 4,025 | 4,060 | 3,200 |
| 2025/12/19 | 4,050 | 4,090 | 4,025 | 4,090 | 2,400 |
| 2025/12/18 | 4,050 | 4,050 | 3,980 | 4,040 | 3,900 |
| 2025/12/17 | 4,050 | 4,050 | 3,975 | 3,990 | 4,800 |
| 2025/12/16 | 4,025 | 4,045 | 4,010 | 4,030 | 2,100 |
| 2025/12/15 | 4,050 | 4,065 | 4,010 | 4,055 | 1,500 |
| 2025/12/12 | 4,015 | 4,055 | 4,010 | 4,050 | 2,700 |
| 2025/12/11 | 4,050 | 4,060 | 4,010 | 4,010 | 2,600 |
| 2025/12/10 | 4,000 | 4,045 | 4,000 | 4,040 | 1,300 |
| 2025/12/09 | 4,005 | 4,040 | 3,990 | 4,020 | 4,100 |
| 2025/12/08 | 3,985 | 4,020 | 3,975 | 4,020 | 2,600 |
| 2025/12/05 | 4,000 | 4,000 | 3,960 | 3,965 | 2,500 |
| 2025/12/04 | 3,965 | 4,015 | 3,960 | 4,015 | 6,200 |
| 2025/12/03 | 4,000 | 4,000 | 3,910 | 3,965 | 5,700 |
| 2025/12/02 | 4,030 | 4,050 | 3,980 | 4,000 | 7,500 |
| 2025/12/01 | 4,060 | 4,100 | 4,000 | 4,010 | 10,000 |
| 2025/11/28 | 3,885 | 4,035 | 3,885 | 4,020 | 23,500 |
| 2025/11/27 | 3,900 | 3,900 | 3,830 | 3,870 | 13,300 |
| 2025/11/26 | 3,865 | 3,935 | 3,865 | 3,880 | 8,400 |
| 2025/11/25 | 3,845 | 3,865 | 3,815 | 3,865 | 5,800 |
| 2025/11/21 | 3,820 | 3,845 | 3,800 | 3,830 | 4,200 |
| 2025/11/20 | 3,740 | 3,860 | 3,715 | 3,830 | 10,000 |
| 2025/11/19 | 3,705 | 3,740 | 3,685 | 3,740 | 4,500 |
| 2025/11/18 | 3,700 | 3,710 | 3,660 | 3,710 | 6,300 |
| 2025/11/17 | 3,695 | 3,705 | 3,670 | 3,705 | 4,400 |
| 2025/11/14 | 3,680 | 3,700 | 3,665 | 3,675 | 5,800 |
| 2025/11/13 | 3,715 | 3,715 | 3,670 | 3,670 | 3,100 |
| 2025/11/12 | 3,685 | 3,730 | 3,675 | 3,705 | 3,300 |
| 2025/11/11 | 3,720 | 3,720 | 3,650 | 3,695 | 4,600 |
| 2025/11/10 | 3,635 | 3,730 | 3,635 | 3,705 | 9,200 |
| 2025/11/07 | 3,650 | 3,655 | 3,605 | 3,620 | 5,700 |
| 2025/11/06 | 3,640 | 3,695 | 3,640 | 3,670 | 6,800 |
| 2025/11/05 | 3,600 | 3,670 | 3,560 | 3,670 | 24,700 |
| 2025/11/04 | 3,620 | 3,630 | 3,580 | 3,590 | 8,000 |
| 2025/10/31 | 3,845 | 3,875 | 3,575 | 3,620 | 34,700 |
| 2025/10/30 | 3,735 | 3,850 | 3,735 | 3,790 | 13,300 |
| 2025/10/29 | 3,745 | 3,745 | 3,695 | 3,730 | 5,800 |
| 2025/10/28 | 3,830 | 3,830 | 3,735 | 3,745 | 6,600 |
| 2025/10/27 | 3,840 | 3,845 | 3,780 | 3,820 | 4,000 |
| 2025/10/24 | 3,780 | 3,800 | 3,770 | 3,790 | 5,600 |
| 2025/10/23 | 3,690 | 3,780 | 3,690 | 3,780 | 6,500 |
| 2025/10/22 | 3,685 | 3,720 | 3,645 | 3,695 | 3,300 |
| 2025/10/21 | 3,700 | 3,730 | 3,680 | 3,685 | 1,300 |
| 2025/10/20 | 3,675 | 3,730 | 3,665 | 3,730 | 4,300 |
| 2025/10/17 | 3,660 | 3,675 | 3,645 | 3,645 | 2,100 |
| 2025/10/16 | 3,700 | 3,730 | 3,640 | 3,665 | 4,400 |
| 2025/10/15 | 3,645 | 3,720 | 3,645 | 3,685 | 5,100 |
| 2025/10/14 | 3,690 | 3,710 | 3,640 | 3,665 | 10,800 |
| 2025/10/10 | 3,775 | 3,775 | 3,700 | 3,735 | 4,000 |
| 2025/10/09 | 3,735 | 3,790 | 3,720 | 3,765 | 2,200 |
| 2025/10/08 | 3,740 | 3,760 | 3,700 | 3,735 | 8,400 |
| 2025/10/07 | 3,790 | 3,790 | 3,740 | 3,740 | 7,400 |
| 2025/10/06 | 3,745 | 3,820 | 3,705 | 3,760 | 13,500 |
| 2025/10/03 | 3,695 | 3,725 | 3,665 | 3,720 | 3,000 |
| 2025/10/02 | 3,675 | 3,730 | 3,675 | 3,700 | 3,200 |
| 2025/10/01 | 3,775 | 3,775 | 3,680 | 3,700 | 10,800 |
| 2025/09/30 | 3,780 | 3,780 | 3,725 | 3,775 | 5,300 |
| 2025/09/29 | 3,805 | 3,805 | 3,735 | 3,790 | 5,200 |
| 2025/09/26 | 3,755 | 3,765 | 3,715 | 3,735 | 9,400 |
| 2025/09/25 | 3,795 | 3,795 | 3,760 | 3,760 | 5,600 |
| 2025/09/24 | 3,795 | 3,800 | 3,770 | 3,775 | 6,400 |
| 2025/09/22 | 3,780 | 3,800 | 3,745 | 3,770 | 9,300 |
| 2025/09/19 | 3,755 | 3,755 | 3,680 | 3,745 | 6,000 |
| 2025/09/18 | 3,770 | 3,775 | 3,695 | 3,750 | 17,000 |
| 2025/09/17 | 3,810 | 3,840 | 3,755 | 3,785 | 6,400 |
| 2025/09/16 | 3,860 | 3,860 | 3,815 | 3,840 | 10,000 |
| 2025/09/12 | 3,925 | 3,925 | 3,865 | 3,865 | 2,400 |
| 2025/09/11 | 3,905 | 3,930 | 3,850 | 3,870 | 5,000 |
| 2025/09/10 | 3,935 | 3,950 | 3,875 | 3,905 | 3,800 |
| 2025/09/09 | 3,840 | 3,940 | 3,840 | 3,930 | 15,500 |
| 2025/09/08 | 3,800 | 3,860 | 3,770 | 3,810 | 13,800 |
| 2025/09/05 | 3,755 | 3,800 | 3,755 | 3,800 | 4,500 |
| 2025/09/04 | 3,800 | 3,800 | 3,750 | 3,790 | 7,600 |
| 2025/09/03 | 3,835 | 3,835 | 3,725 | 3,730 | 11,000 |
| 2025/09/02 | 3,765 | 3,810 | 3,765 | 3,810 | 4,000 |
| 2025/09/01 | 3,810 | 3,810 | 3,750 | 3,760 | 9,200 |
| 2025/08/29 | 3,845 | 3,855 | 3,805 | 3,815 | 5,500 |
| 2025/08/28 | 3,900 | 3,900 | 3,825 | 3,845 | 6,700 |
| 2025/08/27 | 3,970 | 3,970 | 3,880 | 3,890 | 8,200 |
| 2025/08/26 | 3,955 | 3,955 | 3,900 | 3,950 | 4,200 |
| 2025/08/25 | 3,970 | 3,970 | 3,900 | 3,920 | 7,200 |
| 2025/08/22 | 3,860 | 3,925 | 3,845 | 3,910 | 7,800 |
| 2025/08/21 | 3,830 | 3,860 | 3,830 | 3,845 | 4,800 |
| 2025/08/20 | 3,915 | 3,915 | 3,840 | 3,860 | 7,800 |
| 2025/08/19 | 3,890 | 3,920 | 3,825 | 3,920 | 10,300 |
| 2025/08/18 | 3,770 | 3,895 | 3,770 | 3,825 | 23,100 |
| 2025/08/15 | 3,720 | 3,770 | 3,685 | 3,755 | 20,400 |
| 2025/08/14 | 3,685 | 3,720 | 3,630 | 3,720 | 9,400 |
| 2025/08/13 | 3,705 | 3,715 | 3,665 | 3,675 | 9,400 |
| 2025/08/12 | 3,720 | 3,770 | 3,690 | 3,705 | 16,600 |
| 2025/08/08 | 3,700 | 3,730 | 3,650 | 3,720 | 11,000 |
| 2025/08/07 | 3,725 | 3,795 | 3,650 | 3,705 | 23,800 |
| 2025/08/06 | 3,550 | 3,560 | 3,510 | 3,560 | 8,000 |
| 2025/08/05 | 3,630 | 3,630 | 3,495 | 3,510 | 17,700 |
| 2025/08/04 | 3,440 | 3,645 | 3,415 | 3,560 | 18,200 |
| 2025/08/01 | 3,400 | 3,495 | 3,400 | 3,475 | 27,500 |