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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |