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 |
|---|---|---|---|---|---|
| 2025/07/31 | 462 | 462 | 458 | 460 | 87,200 |
| 2025/07/30 | 460 | 464 | 456 | 460 | 81,100 |
| 2025/07/29 | 457 | 462 | 453 | 456 | 59,200 |
| 2025/07/28 | 461 | 470 | 456 | 457 | 74,100 |
| 2025/07/25 | 467 | 467 | 460 | 461 | 42,200 |
| 2025/07/24 | 470 | 470 | 454 | 466 | 63,000 |
| 2025/07/23 | 452 | 470 | 451 | 467 | 188,200 |
| 2025/07/22 | 436 | 450 | 436 | 448 | 123,300 |
| 2025/07/18 | 450 | 450 | 430 | 436 | 166,500 |
| 2025/07/17 | 431 | 454 | 431 | 447 | 283,300 |
| 2025/07/16 | 420 | 431 | 419 | 431 | 203,900 |
| 2025/07/15 | 414 | 421 | 414 | 420 | 46,400 |
| 2025/07/14 | 419 | 421 | 415 | 416 | 22,800 |
| 2025/07/11 | 416 | 421 | 416 | 418 | 47,700 |
| 2025/07/10 | 419 | 419 | 413 | 418 | 24,100 |
| 2025/07/09 | 410 | 418 | 410 | 416 | 27,100 |
| 2025/07/08 | 412 | 415 | 408 | 410 | 22,500 |
| 2025/07/07 | 416 | 417 | 412 | 412 | 11,000 |
| 2025/07/04 | 415 | 420 | 412 | 416 | 111,600 |
| 2025/07/03 | 407 | 417 | 406 | 415 | 112,400 |
| 2025/07/02 | 400 | 408 | 399 | 407 | 29,100 |
| 2025/07/01 | 404 | 404 | 400 | 400 | 19,300 |
| 2025/06/30 | 400 | 406 | 400 | 406 | 22,900 |
| 2025/06/27 | 400 | 402 | 399 | 401 | 10,500 |
| 2025/06/26 | 403 | 403 | 396 | 401 | 29,100 |
| 2025/06/25 | 403 | 403 | 398 | 403 | 35,800 |
| 2025/06/24 | 399 | 405 | 396 | 403 | 97,200 |
| 2025/06/23 | 399 | 399 | 390 | 394 | 29,200 |
| 2025/06/20 | 395 | 400 | 392 | 400 | 40,100 |
| 2025/06/19 | 397 | 397 | 392 | 397 | 34,800 |
| 2025/06/18 | 399 | 399 | 392 | 395 | 81,600 |
| 2025/06/17 | 401 | 401 | 396 | 397 | 11,500 |
| 2025/06/16 | 393 | 399 | 390 | 397 | 41,800 |
| 2025/06/13 | 401 | 407 | 389 | 392 | 117,600 |
| 2025/06/12 | 391 | 402 | 391 | 398 | 80,100 |
| 2025/06/11 | 391 | 395 | 391 | 392 | 14,500 |
| 2025/06/10 | 389 | 398 | 386 | 391 | 50,700 |
| 2025/06/09 | 390 | 391 | 387 | 387 | 20,700 |
| 2025/06/06 | 388 | 391 | 388 | 389 | 6,300 |
| 2025/06/05 | 390 | 392 | 386 | 388 | 54,500 |
| 2025/06/04 | 395 | 395 | 389 | 390 | 68,100 |
| 2025/06/03 | 395 | 396 | 393 | 396 | 14,300 |
| 2025/06/02 | 394 | 400 | 394 | 395 | 45,600 |
| 2025/05/30 | 395 | 397 | 393 | 394 | 16,600 |
| 2025/05/29 | 397 | 397 | 393 | 394 | 11,600 |
| 2025/05/28 | 392 | 400 | 392 | 396 | 32,600 |
| 2025/05/27 | 389 | 395 | 389 | 390 | 38,600 |
| 2025/05/26 | 394 | 397 | 390 | 390 | 42,100 |
| 2025/05/23 | 396 | 397 | 393 | 394 | 31,500 |
| 2025/05/22 | 395 | 398 | 393 | 395 | 50,000 |
| 2025/05/21 | 398 | 404 | 398 | 400 | 25,400 |
| 2025/05/20 | 402 | 403 | 395 | 396 | 98,300 |
| 2025/05/19 | 405 | 425 | 399 | 403 | 472,400 |
| 2025/05/16 | 398 | 403 | 392 | 400 | 79,100 |
| 2025/05/15 | 399 | 406 | 397 | 397 | 60,800 |
| 2025/05/14 | 420 | 424 | 386 | 400 | 234,700 |
| 2025/05/13 | 424 | 424 | 417 | 422 | 73,000 |
| 2025/05/12 | 420 | 424 | 418 | 422 | 37,000 |
| 2025/05/09 | 421 | 425 | 418 | 418 | 46,300 |
| 2025/05/08 | 415 | 448 | 406 | 420 | 900,400 |
| 2025/05/07 | 419 | 420 | 411 | 411 | 56,300 |
| 2025/05/02 | 436 | 436 | 419 | 422 | 58,500 |
| 2025/05/01 | 425 | 435 | 418 | 435 | 173,200 |
| 2025/04/30 | 417 | 436 | 407 | 426 | 171,400 |
| 2025/04/28 | 415 | 417 | 412 | 416 | 14,800 |
| 2025/04/25 | 411 | 415 | 410 | 412 | 28,400 |
| 2025/04/24 | 414 | 414 | 407 | 408 | 31,700 |
| 2025/04/23 | 410 | 413 | 408 | 408 | 21,300 |
| 2025/04/22 | 408 | 411 | 408 | 409 | 8,400 |
| 2025/04/21 | 411 | 414 | 407 | 409 | 15,800 |
| 2025/04/18 | 394 | 410 | 394 | 409 | 49,500 |
| 2025/04/17 | 391 | 397 | 391 | 394 | 18,300 |
| 2025/04/16 | 400 | 400 | 390 | 393 | 28,800 |
| 2025/04/15 | 399 | 406 | 398 | 400 | 26,400 |
| 2025/04/14 | 398 | 404 | 397 | 399 | 46,800 |
| 2025/04/11 | 381 | 399 | 376 | 396 | 60,600 |
| 2025/04/10 | 405 | 405 | 392 | 395 | 84,900 |
| 2025/04/09 | 381 | 381 | 368 | 378 | 84,600 |
| 2025/04/08 | 368 | 391 | 366 | 389 | 99,500 |
| 2025/04/07 | 350 | 368 | 345 | 353 | 153,600 |
| 2025/04/04 | 401 | 401 | 376 | 387 | 217,900 |
| 2025/04/03 | 396 | 407 | 395 | 407 | 73,800 |
| 2025/04/02 | 421 | 421 | 412 | 416 | 57,200 |
| 2025/04/01 | 436 | 436 | 422 | 423 | 60,100 |
| 2025/03/31 | 440 | 444 | 424 | 436 | 82,700 |
| 2025/03/28 | 446 | 454 | 445 | 446 | 43,200 |
| 2025/03/27 | 460 | 464 | 453 | 457 | 73,200 |
| 2025/03/26 | 461 | 464 | 457 | 460 | 40,700 |
| 2025/03/25 | 467 | 469 | 458 | 459 | 47,400 |
| 2025/03/24 | 467 | 474 | 456 | 462 | 111,100 |
| 2025/03/21 | 460 | 471 | 460 | 467 | 104,800 |
| 2025/03/19 | 468 | 469 | 461 | 461 | 97,800 |
| 2025/03/18 | 459 | 465 | 456 | 463 | 90,900 |
| 2025/03/17 | 458 | 461 | 450 | 456 | 75,800 |
| 2025/03/14 | 456 | 460 | 452 | 456 | 34,500 |
| 2025/03/13 | 450 | 461 | 450 | 456 | 105,500 |
| 2025/03/12 | 449 | 452 | 446 | 449 | 36,700 |
| 2025/03/11 | 448 | 449 | 440 | 449 | 101,600 |
| 2025/03/10 | 451 | 459 | 448 | 459 | 65,100 |
| 2025/03/07 | 449 | 453 | 442 | 450 | 36,300 |
| 2025/03/06 | 453 | 455 | 449 | 449 | 40,300 |
| 2025/03/05 | 456 | 465 | 446 | 450 | 181,000 |
| 2025/03/04 | 437 | 460 | 434 | 457 | 101,500 |
| 2025/03/03 | 444 | 444 | 434 | 439 | 108,800 |
| 2025/02/28 | 442 | 450 | 438 | 438 | 99,500 |
| 2025/02/27 | 431 | 446 | 428 | 442 | 117,600 |
| 2025/02/26 | 434 | 440 | 425 | 432 | 154,600 |
| 2025/02/25 | 436 | 440 | 433 | 438 | 47,800 |
| 2025/02/21 | 438 | 445 | 434 | 438 | 69,000 |
| 2025/02/20 | 443 | 448 | 438 | 438 | 64,100 |
| 2025/02/19 | 442 | 447 | 438 | 447 | 95,400 |
| 2025/02/18 | 445 | 452 | 439 | 448 | 151,100 |
| 2025/02/17 | 439 | 443 | 434 | 441 | 138,600 |
| 2025/02/14 | 445 | 451 | 434 | 436 | 322,400 |
| 2025/02/13 | 443 | 443 | 430 | 438 | 138,600 |
| 2025/02/12 | 435 | 442 | 432 | 432 | 82,700 |
| 2025/02/10 | 421 | 435 | 421 | 432 | 60,100 |
| 2025/02/07 | 426 | 429 | 420 | 421 | 50,600 |
| 2025/02/06 | 426 | 426 | 417 | 422 | 34,500 |
| 2025/02/05 | 432 | 432 | 422 | 425 | 99,600 |
| 2025/02/04 | 429 | 430 | 423 | 430 | 86,700 |
| 2025/02/03 | 423 | 423 | 416 | 421 | 45,600 |
| 2025/01/31 | 422 | 428 | 421 | 423 | 47,100 |
| 2025/01/30 | 432 | 436 | 416 | 422 | 312,900 |
| 2025/01/29 | 437 | 437 | 432 | 432 | 33,000 |
| 2025/01/28 | 438 | 441 | 437 | 437 | 44,900 |
| 2025/01/27 | 446 | 446 | 437 | 438 | 57,500 |
| 2025/01/24 | 433 | 448 | 429 | 445 | 149,400 |
| 2025/01/23 | 440 | 443 | 427 | 427 | 122,300 |
| 2025/01/22 | 430 | 435 | 428 | 434 | 31,000 |
| 2025/01/21 | 427 | 433 | 423 | 430 | 68,500 |
| 2025/01/20 | 430 | 430 | 419 | 426 | 66,600 |
| 2025/01/17 | 403 | 430 | 402 | 430 | 226,500 |
| 2025/01/16 | 413 | 416 | 405 | 405 | 142,200 |
| 2025/01/15 | 421 | 421 | 414 | 414 | 62,900 |
| 2025/01/14 | 420 | 424 | 417 | 421 | 46,700 |
| 2025/01/10 | 424 | 427 | 420 | 420 | 105,300 |
| 2025/01/09 | 429 | 429 | 420 | 424 | 47,900 |
| 2025/01/08 | 431 | 435 | 428 | 429 | 45,600 |
| 2025/01/07 | 437 | 442 | 432 | 433 | 39,400 |
| 2025/01/06 | 440 | 442 | 433 | 433 | 85,400 |
| 2024/12/30 | 440 | 444 | 428 | 443 | 104,700 |
| 2024/12/27 | 422 | 435 | 422 | 428 | 95,700 |
| 2024/12/26 | 423 | 428 | 420 | 420 | 86,700 |
| 2024/12/25 | 428 | 431 | 423 | 426 | 60,000 |
| 2024/12/24 | 427 | 435 | 426 | 430 | 42,600 |
| 2024/12/23 | 440 | 440 | 426 | 426 | 36,900 |
| 2024/12/20 | 443 | 445 | 432 | 440 | 68,600 |
| 2024/12/19 | 419 | 439 | 416 | 439 | 72,300 |
| 2024/12/18 | 425 | 428 | 416 | 419 | 141,300 |
| 2024/12/17 | 429 | 431 | 424 | 429 | 63,000 |
| 2024/12/16 | 433 | 433 | 422 | 427 | 66,400 |
| 2024/12/13 | 440 | 440 | 432 | 433 | 49,000 |
| 2024/12/12 | 441 | 445 | 436 | 440 | 46,600 |
| 2024/12/11 | 452 | 452 | 436 | 439 | 50,000 |
| 2024/12/10 | 453 | 453 | 445 | 451 | 34,800 |
| 2024/12/09 | 440 | 448 | 435 | 448 | 56,300 |
| 2024/12/06 | 439 | 439 | 431 | 436 | 43,200 |
| 2024/12/05 | 445 | 446 | 436 | 441 | 58,300 |
| 2024/12/04 | 460 | 460 | 438 | 440 | 161,900 |
| 2024/12/03 | 470 | 474 | 460 | 460 | 76,100 |
| 2024/12/02 | 485 | 486 | 471 | 471 | 76,100 |
| 2024/11/29 | 475 | 490 | 475 | 489 | 89,300 |
| 2024/11/28 | 473 | 477 | 466 | 472 | 49,200 |
| 2024/11/27 | 484 | 484 | 468 | 480 | 52,800 |
| 2024/11/26 | 487 | 492 | 473 | 481 | 110,600 |
| 2024/11/25 | 491 | 494 | 484 | 488 | 122,500 |
| 2024/11/22 | 499 | 510 | 490 | 494 | 156,800 |
| 2024/11/21 | 507 | 508 | 491 | 499 | 147,400 |
| 2024/11/20 | 508 | 509 | 493 | 506 | 138,500 |
| 2024/11/19 | 481 | 516 | 475 | 506 | 423,000 |
| 2024/11/18 | 494 | 509 | 486 | 486 | 215,800 |
| 2024/11/15 | 501 | 510 | 488 | 500 | 414,400 |
| 2024/11/14 | 445 | 488 | 438 | 484 | 489,500 |
| 2024/11/13 | 454 | 457 | 442 | 446 | 120,100 |
| 2024/11/12 | 463 | 468 | 455 | 455 | 151,000 |
| 2024/11/11 | 458 | 472 | 448 | 457 | 351,700 |
| 2024/11/08 | 446 | 448 | 435 | 442 | 116,500 |
| 2024/11/07 | 440 | 442 | 427 | 442 | 59,500 |
| 2024/11/06 | 434 | 444 | 433 | 438 | 39,000 |
| 2024/11/05 | 440 | 442 | 434 | 434 | 45,100 |
| 2024/11/01 | 447 | 450 | 437 | 441 | 71,600 |
| 2024/10/31 | 440 | 453 | 439 | 448 | 85,100 |
| 2024/10/30 | 464 | 464 | 441 | 443 | 187,800 |
| 2024/10/29 | 462 | 467 | 460 | 464 | 22,300 |
| 2024/10/28 | 443 | 461 | 443 | 460 | 36,800 |
| 2024/10/25 | 458 | 460 | 444 | 444 | 62,000 |
| 2024/10/24 | 443 | 464 | 442 | 461 | 62,700 |
| 2024/10/23 | 457 | 463 | 436 | 451 | 149,200 |
| 2024/10/22 | 465 | 465 | 453 | 461 | 89,200 |
| 2024/10/21 | 471 | 471 | 463 | 464 | 63,800 |
| 2024/10/18 | 478 | 479 | 470 | 471 | 27,000 |
| 2024/10/17 | 480 | 480 | 473 | 473 | 35,700 |
| 2024/10/16 | 475 | 484 | 475 | 478 | 49,800 |
| 2024/10/15 | 484 | 487 | 479 | 486 | 64,500 |
| 2024/10/11 | 472 | 479 | 468 | 476 | 64,800 |
| 2024/10/10 | 482 | 485 | 470 | 476 | 65,600 |
| 2024/10/09 | 479 | 483 | 474 | 480 | 116,900 |
| 2024/10/08 | 483 | 486 | 475 | 479 | 83,700 |
| 2024/10/07 | 492 | 497 | 484 | 488 | 81,500 |