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 |
|---|---|---|---|---|---|
| 2024/07/26 | 489 | 498 | 467 | 489 | 405,100 |
| 2024/07/25 | 485 | 513 | 483 | 492 | 497,400 |
| 2024/07/24 | 483 | 498 | 479 | 493 | 197,900 |
| 2024/07/23 | 513 | 522 | 482 | 487 | 486,000 |
| 2024/07/22 | 500 | 517 | 496 | 504 | 357,000 |
| 2024/07/19 | 523 | 528 | 500 | 505 | 729,000 |
| 2024/07/18 | 495 | 549 | 485 | 528 | 1,033,200 |
| 2024/07/17 | 506 | 513 | 491 | 500 | 524,300 |
| 2024/07/16 | 490 | 513 | 479 | 506 | 859,600 |
| 2024/07/12 | 437 | 522 | 436 | 464 | 2,761,000 |
| 2024/07/11 | 399 | 454 | 395 | 444 | 1,508,400 |
| 2024/07/10 | 403 | 403 | 381 | 397 | 410,800 |
| 2024/07/09 | 397 | 408 | 394 | 402 | 387,300 |
| 2024/07/08 | 400 | 406 | 390 | 393 | 317,400 |
| 2024/07/05 | 391 | 392 | 381 | 390 | 190,800 |
| 2024/07/04 | 391 | 401 | 385 | 393 | 167,300 |
| 2024/07/03 | 390 | 397 | 385 | 385 | 262,800 |
| 2024/07/02 | 377 | 393 | 372 | 390 | 226,800 |
| 2024/07/01 | 367 | 383 | 365 | 383 | 144,000 |
| 2024/06/28 | 376 | 377 | 368 | 368 | 71,100 |
| 2024/06/27 | 371 | 383 | 370 | 376 | 74,000 |
| 2024/06/26 | 370 | 376 | 368 | 372 | 47,900 |
| 2024/06/25 | 372 | 381 | 367 | 372 | 120,600 |
| 2024/06/24 | 358 | 376 | 358 | 375 | 119,600 |
| 2024/06/21 | 355 | 363 | 351 | 353 | 81,400 |
| 2024/06/20 | 364 | 365 | 347 | 355 | 183,400 |
| 2024/06/19 | 363 | 370 | 362 | 365 | 49,200 |
| 2024/06/18 | 370 | 375 | 361 | 365 | 109,600 |
| 2024/06/17 | 383 | 383 | 370 | 373 | 50,200 |
| 2024/06/14 | 375 | 384 | 375 | 383 | 61,500 |
| 2024/06/13 | 389 | 391 | 373 | 375 | 188,000 |
| 2024/06/12 | 394 | 404 | 390 | 391 | 77,200 |
| 2024/06/11 | 410 | 413 | 394 | 394 | 174,300 |
| 2024/06/10 | 372 | 403 | 371 | 403 | 185,700 |
| 2024/06/07 | 374 | 379 | 371 | 374 | 81,300 |
| 2024/06/06 | 386 | 387 | 372 | 372 | 139,200 |
| 2024/06/05 | 379 | 384 | 368 | 379 | 251,800 |
| 2024/06/04 | 393 | 395 | 371 | 371 | 429,600 |
| 2024/06/03 | 380 | 449 | 376 | 401 | 1,813,000 |
| 2024/05/31 | 330 | 370 | 330 | 370 | 527,000 |
| 2024/05/30 | 345 | 347 | 325 | 334 | 356,300 |
| 2024/05/29 | 341 | 358 | 337 | 350 | 475,900 |
| 2024/05/28 | 322 | 333 | 322 | 333 | 178,100 |
| 2024/05/27 | 321 | 327 | 318 | 321 | 173,300 |
| 2024/05/24 | 306 | 325 | 306 | 322 | 250,500 |
| 2024/05/23 | 296 | 309 | 295 | 308 | 222,700 |
| 2024/05/22 | 306 | 318 | 287 | 299 | 626,200 |
| 2024/05/21 | 277 | 300 | 277 | 298 | 275,200 |
| 2024/05/20 | 278 | 282 | 276 | 278 | 52,100 |
| 2024/05/17 | 278 | 280 | 277 | 278 | 18,800 |
| 2024/05/16 | 283 | 283 | 279 | 280 | 41,200 |
| 2024/05/15 | 281 | 283 | 281 | 283 | 28,600 |
| 2024/05/14 | 282 | 283 | 281 | 282 | 11,900 |
| 2024/05/13 | 283 | 284 | 281 | 282 | 31,400 |
| 2024/05/10 | 282 | 286 | 281 | 282 | 34,300 |
| 2024/05/09 | 280 | 294 | 277 | 284 | 200,400 |
| 2024/05/08 | 278 | 280 | 277 | 280 | 34,300 |
| 2024/05/07 | 279 | 279 | 277 | 278 | 6,500 |
| 2024/05/02 | 279 | 280 | 277 | 279 | 19,300 |
| 2024/05/01 | 277 | 279 | 276 | 279 | 20,200 |
| 2024/04/30 | 274 | 279 | 274 | 277 | 11,900 |
| 2024/04/26 | 279 | 279 | 273 | 273 | 122,200 |
| 2024/04/25 | 278 | 282 | 278 | 281 | 18,500 |
| 2024/04/24 | 280 | 281 | 279 | 279 | 9,400 |
| 2024/04/23 | 281 | 282 | 280 | 280 | 4,700 |
| 2024/04/22 | 279 | 282 | 279 | 281 | 7,000 |
| 2024/04/19 | 280 | 281 | 275 | 279 | 108,200 |
| 2024/04/18 | 280 | 282 | 279 | 282 | 13,200 |
| 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 |