丸運(9067)の株価時系列情報
丸運(9067)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 |
|---|---|---|---|---|---|
| 2024/04/17 | 281 | 282 | 278 | 279 | 56,200 |
| 2024/04/16 | 287 | 287 | 280 | 280 | 85,800 |
| 2024/04/15 | 284 | 288 | 283 | 287 | 56,000 |
| 2024/04/12 | 282 | 285 | 281 | 283 | 52,100 |
| 2024/04/11 | 280 | 282 | 280 | 280 | 23,300 |
| 2024/04/10 | 278 | 282 | 278 | 281 | 14,700 |
| 2024/04/09 | 278 | 280 | 277 | 279 | 16,300 |
| 2024/04/08 | 276 | 280 | 276 | 276 | 115,800 |
| 2024/04/05 | 282 | 284 | 281 | 281 | 27,600 |
| 2024/04/04 | 284 | 285 | 282 | 285 | 40,500 |
| 2024/04/03 | 281 | 284 | 281 | 281 | 22,800 |
| 2024/04/02 | 283 | 283 | 282 | 283 | 33,100 |
| 2024/04/01 | 287 | 289 | 283 | 283 | 36,500 |
| 2024/03/29 | 285 | 287 | 284 | 285 | 28,300 |
| 2024/03/28 | 288 | 288 | 285 | 285 | 53,600 |
| 2024/03/27 | 289 | 291 | 289 | 289 | 19,500 |
| 2024/03/26 | 291 | 292 | 289 | 289 | 35,800 |
| 2024/03/25 | 290 | 293 | 288 | 291 | 76,500 |
| 2024/03/22 | 288 | 290 | 287 | 290 | 64,200 |
| 2024/03/21 | 286 | 292 | 285 | 287 | 105,900 |
| 2024/03/19 | 283 | 286 | 281 | 286 | 35,300 |
| 2024/03/18 | 280 | 283 | 280 | 283 | 21,200 |
| 2024/03/15 | 282 | 283 | 280 | 281 | 32,000 |
| 2024/03/14 | 287 | 287 | 281 | 284 | 62,200 |
| 2024/03/13 | 284 | 284 | 279 | 279 | 48,700 |
| 2024/03/12 | 278 | 282 | 276 | 282 | 18,300 |
| 2024/03/11 | 282 | 283 | 275 | 278 | 79,200 |
| 2024/03/08 | 281 | 283 | 280 | 282 | 39,500 |
| 2024/03/07 | 282 | 282 | 280 | 281 | 14,600 |
| 2024/03/06 | 277 | 283 | 277 | 283 | 50,800 |
| 2024/03/05 | 280 | 280 | 276 | 276 | 38,300 |
| 2024/03/04 | 279 | 280 | 275 | 280 | 64,500 |
| 2024/03/01 | 277 | 280 | 277 | 279 | 15,100 |
| 2024/02/29 | 282 | 284 | 278 | 278 | 65,900 |
| 2024/02/28 | 285 | 286 | 283 | 284 | 46,300 |
| 2024/02/27 | 283 | 286 | 283 | 284 | 46,100 |
| 2024/02/26 | 281 | 284 | 279 | 283 | 98,400 |
| 2024/02/22 | 276 | 280 | 275 | 278 | 52,500 |
| 2024/02/21 | 278 | 279 | 275 | 278 | 26,900 |
| 2024/02/20 | 277 | 280 | 274 | 279 | 60,300 |
| 2024/02/19 | 270 | 275 | 269 | 272 | 50,600 |
| 2024/02/16 | 266 | 270 | 263 | 269 | 74,800 |
| 2024/02/15 | 264 | 268 | 258 | 260 | 127,800 |
| 2024/02/14 | 269 | 269 | 263 | 266 | 118,500 |
| 2024/02/13 | 271 | 275 | 267 | 270 | 77,700 |
| 2024/02/09 | 276 | 276 | 271 | 271 | 73,400 |
| 2024/02/08 | 276 | 280 | 275 | 276 | 101,700 |
| 2024/02/07 | 283 | 284 | 278 | 280 | 81,300 |
| 2024/02/06 | 280 | 282 | 278 | 279 | 51,900 |
| 2024/02/05 | 278 | 279 | 276 | 278 | 51,400 |
| 2024/02/02 | 277 | 280 | 276 | 280 | 23,600 |
| 2024/02/01 | 278 | 280 | 277 | 277 | 37,000 |
| 2024/01/31 | 278 | 279 | 275 | 278 | 35,100 |
| 2024/01/30 | 281 | 282 | 275 | 275 | 143,300 |
| 2024/01/29 | 281 | 281 | 278 | 280 | 32,700 |
| 2024/01/26 | 279 | 281 | 278 | 280 | 27,100 |
| 2024/01/25 | 279 | 281 | 279 | 279 | 26,100 |
| 2024/01/24 | 282 | 282 | 279 | 279 | 27,400 |
| 2024/01/23 | 280 | 283 | 280 | 281 | 29,500 |
| 2024/01/22 | 282 | 285 | 281 | 283 | 56,500 |
| 2024/01/19 | 276 | 280 | 275 | 280 | 47,700 |
| 2024/01/18 | 280 | 280 | 277 | 278 | 31,100 |
| 2024/01/17 | 280 | 284 | 280 | 281 | 38,600 |
| 2024/01/16 | 280 | 282 | 278 | 280 | 45,300 |
| 2024/01/15 | 281 | 283 | 279 | 280 | 40,800 |
| 2024/01/12 | 280 | 282 | 273 | 280 | 58,900 |
| 2024/01/11 | 280 | 282 | 279 | 282 | 31,000 |
| 2024/01/10 | 287 | 287 | 280 | 280 | 63,100 |
| 2024/01/09 | 279 | 289 | 279 | 281 | 106,200 |
| 2024/01/05 | 270 | 277 | 270 | 274 | 113,600 |
| 2024/01/04 | 268 | 271 | 266 | 267 | 76,900 |
| 2023/12/29 | 259 | 264 | 258 | 264 | 25,800 |
| 2023/12/28 | 260 | 261 | 255 | 257 | 53,000 |
| 2023/12/27 | 263 | 264 | 260 | 262 | 24,800 |
| 2023/12/26 | 266 | 266 | 261 | 263 | 20,900 |
| 2023/12/25 | 268 | 268 | 264 | 266 | 8,000 |
| 2023/12/22 | 264 | 266 | 263 | 266 | 22,800 |
| 2023/12/21 | 263 | 264 | 262 | 263 | 5,900 |
| 2023/12/20 | 263 | 264 | 262 | 264 | 7,800 |
| 2023/12/19 | 261 | 265 | 261 | 265 | 20,800 |
| 2023/12/18 | 266 | 266 | 260 | 260 | 32,100 |
| 2023/12/15 | 266 | 269 | 266 | 266 | 11,700 |
| 2023/12/14 | 272 | 272 | 264 | 266 | 40,400 |
| 2023/12/13 | 267 | 275 | 266 | 267 | 90,500 |
| 2023/12/12 | 259 | 268 | 259 | 267 | 80,800 |
| 2023/12/11 | 254 | 259 | 254 | 259 | 13,000 |
| 2023/12/08 | 258 | 259 | 254 | 254 | 41,600 |
| 2023/12/07 | 259 | 262 | 258 | 260 | 14,400 |
| 2023/12/06 | 260 | 262 | 258 | 262 | 18,600 |
| 2023/12/05 | 262 | 262 | 258 | 258 | 33,900 |
| 2023/12/04 | 259 | 259 | 258 | 259 | 9,900 |
| 2023/12/01 | 258 | 260 | 258 | 259 | 10,800 |
| 2023/11/30 | 260 | 260 | 258 | 260 | 19,800 |
| 2023/11/29 | 260 | 260 | 258 | 258 | 20,900 |
| 2023/11/28 | 249 | 259 | 249 | 259 | 64,800 |
| 2023/11/27 | 250 | 250 | 249 | 249 | 8,200 |
| 2023/11/24 | 248 | 250 | 247 | 248 | 79,300 |
| 2023/11/22 | 248 | 248 | 246 | 248 | 23,300 |
| 2023/11/21 | 247 | 248 | 246 | 248 | 17,300 |
| 2023/11/20 | 247 | 250 | 247 | 247 | 37,000 |
| 2023/11/17 | 245 | 247 | 245 | 247 | 26,000 |
| 2023/11/16 | 248 | 248 | 245 | 246 | 8,000 |
| 2023/11/15 | 248 | 248 | 247 | 248 | 7,600 |
| 2023/11/14 | 247 | 248 | 246 | 248 | 20,600 |
| 2023/11/13 | 247 | 247 | 245 | 247 | 34,400 |
| 2023/11/10 | 247 | 247 | 243 | 245 | 46,300 |
| 2023/11/09 | 250 | 254 | 241 | 247 | 234,700 |
| 2023/11/08 | 255 | 262 | 255 | 258 | 72,000 |
| 2023/11/07 | 253 | 258 | 253 | 258 | 53,800 |
| 2023/11/06 | 253 | 254 | 251 | 253 | 35,000 |
| 2023/11/02 | 250 | 250 | 247 | 250 | 28,100 |
| 2023/11/01 | 245 | 249 | 245 | 249 | 20,100 |
| 2023/10/31 | 244 | 244 | 242 | 243 | 7,200 |
| 2023/10/30 | 246 | 246 | 243 | 243 | 18,500 |
| 2023/10/27 | 241 | 246 | 241 | 246 | 21,400 |
| 2023/10/26 | 243 | 243 | 241 | 242 | 8,100 |
| 2023/10/25 | 242 | 243 | 242 | 243 | 5,700 |
| 2023/10/24 | 242 | 242 | 239 | 242 | 21,300 |
| 2023/10/23 | 243 | 243 | 241 | 241 | 14,100 |
| 2023/10/20 | 242 | 243 | 242 | 243 | 9,900 |
| 2023/10/19 | 244 | 244 | 242 | 243 | 17,500 |
| 2023/10/18 | 245 | 245 | 243 | 245 | 7,100 |
| 2023/10/17 | 244 | 245 | 242 | 244 | 32,500 |
| 2023/10/16 | 243 | 244 | 242 | 243 | 14,900 |
| 2023/10/13 | 244 | 245 | 243 | 244 | 21,100 |
| 2023/10/12 | 246 | 248 | 245 | 245 | 29,000 |
| 2023/10/11 | 248 | 248 | 246 | 247 | 14,000 |
| 2023/10/10 | 245 | 249 | 245 | 248 | 19,600 |
| 2023/10/06 | 244 | 245 | 242 | 244 | 26,400 |
| 2023/10/05 | 240 | 246 | 238 | 244 | 62,000 |
| 2023/10/04 | 241 | 244 | 237 | 238 | 73,800 |
| 2023/10/03 | 255 | 255 | 244 | 244 | 59,600 |
| 2023/10/02 | 257 | 260 | 255 | 255 | 22,200 |
| 2023/09/29 | 261 | 263 | 257 | 257 | 46,200 |
| 2023/09/28 | 262 | 263 | 258 | 259 | 32,600 |
| 2023/09/27 | 268 | 269 | 260 | 265 | 68,600 |
| 2023/09/26 | 272 | 272 | 268 | 268 | 25,700 |
| 2023/09/25 | 272 | 272 | 270 | 270 | 27,800 |
| 2023/09/22 | 271 | 273 | 270 | 271 | 51,100 |
| 2023/09/21 | 270 | 273 | 270 | 271 | 62,300 |
| 2023/09/20 | 269 | 272 | 267 | 270 | 84,500 |
| 2023/09/19 | 269 | 270 | 265 | 268 | 115,900 |
| 2023/09/15 | 260 | 265 | 259 | 265 | 131,300 |
| 2023/09/14 | 253 | 255 | 253 | 255 | 11,600 |
| 2023/09/13 | 254 | 255 | 253 | 254 | 12,700 |
| 2023/09/12 | 252 | 254 | 252 | 254 | 18,000 |
| 2023/09/11 | 252 | 253 | 252 | 253 | 17,500 |
| 2023/09/08 | 252 | 254 | 252 | 252 | 19,800 |
| 2023/09/07 | 252 | 255 | 252 | 254 | 23,800 |
| 2023/09/06 | 255 | 255 | 250 | 254 | 54,100 |
| 2023/09/05 | 258 | 259 | 254 | 255 | 64,500 |
| 2023/09/04 | 251 | 255 | 251 | 255 | 51,100 |
| 2023/09/01 | 250 | 250 | 249 | 250 | 12,400 |
| 2023/08/31 | 249 | 249 | 248 | 248 | 7,900 |
| 2023/08/30 | 248 | 249 | 247 | 247 | 25,500 |
| 2023/08/29 | 249 | 249 | 247 | 248 | 6,600 |
| 2023/08/28 | 246 | 249 | 245 | 249 | 29,000 |
| 2023/08/25 | 247 | 248 | 246 | 246 | 16,700 |
| 2023/08/24 | 246 | 248 | 246 | 246 | 9,500 |
| 2023/08/23 | 245 | 246 | 244 | 246 | 8,600 |
| 2023/08/22 | 244 | 245 | 244 | 245 | 12,600 |
| 2023/08/21 | 242 | 244 | 242 | 243 | 8,500 |
| 2023/08/18 | 242 | 244 | 242 | 243 | 17,000 |
| 2023/08/17 | 245 | 246 | 243 | 243 | 54,200 |
| 2023/08/16 | 248 | 248 | 244 | 245 | 92,000 |
| 2023/08/15 | 249 | 249 | 247 | 247 | 12,100 |
| 2023/08/14 | 250 | 251 | 248 | 249 | 75,400 |
| 2023/08/10 | 247 | 248 | 243 | 248 | 54,700 |
| 2023/08/09 | 248 | 248 | 244 | 246 | 24,500 |
| 2023/08/08 | 245 | 248 | 245 | 247 | 44,400 |
| 2023/08/07 | 243 | 245 | 243 | 245 | 23,500 |
| 2023/08/04 | 243 | 243 | 240 | 243 | 43,500 |
| 2023/08/03 | 243 | 244 | 241 | 243 | 35,300 |
| 2023/08/02 | 246 | 246 | 243 | 245 | 24,700 |
| 2023/08/01 | 244 | 246 | 244 | 246 | 16,000 |
| 2023/07/31 | 246 | 246 | 244 | 245 | 15,700 |
| 2023/07/28 | 245 | 245 | 241 | 242 | 103,300 |
| 2023/07/27 | 245 | 246 | 244 | 246 | 23,500 |
| 2023/07/26 | 241 | 245 | 241 | 245 | 64,100 |
| 2023/07/25 | 242 | 243 | 240 | 241 | 31,000 |
| 2023/07/24 | 240 | 242 | 240 | 241 | 22,800 |
| 2023/07/21 | 241 | 241 | 240 | 240 | 12,200 |
| 2023/07/20 | 240 | 241 | 239 | 240 | 13,200 |
| 2023/07/19 | 238 | 240 | 238 | 239 | 21,300 |
| 2023/07/18 | 238 | 239 | 236 | 237 | 35,100 |
| 2023/07/14 | 241 | 241 | 237 | 238 | 30,300 |
| 2023/07/13 | 241 | 241 | 238 | 240 | 62,100 |
| 2023/07/12 | 242 | 244 | 240 | 240 | 55,300 |
| 2023/07/11 | 240 | 242 | 240 | 242 | 39,800 |
| 2023/07/10 | 240 | 242 | 238 | 240 | 40,900 |
| 2023/07/07 | 240 | 241 | 238 | 239 | 26,300 |
| 2023/07/06 | 242 | 242 | 239 | 239 | 38,800 |
| 2023/07/05 | 242 | 243 | 240 | 242 | 75,600 |
| 2023/07/04 | 241 | 242 | 240 | 242 | 33,700 |
| 2023/07/03 | 240 | 242 | 238 | 240 | 50,400 |
| 2023/06/30 | 240 | 240 | 239 | 239 | 31,000 |
| 2023/06/29 | 239 | 240 | 237 | 239 | 44,200 |
| 2023/06/28 | 236 | 239 | 236 | 239 | 37,600 |
| 2023/06/27 | 237 | 238 | 234 | 236 | 27,200 |
| 2023/06/26 | 238 | 238 | 237 | 237 | 4,700 |