日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 950 1,010 950 1,010 65,000
1997/12/29 937 940 929 940 45,000
1997/12/26 937 937 935 935 6,000
1997/12/25 938 943 930 940 70,000
1997/12/24 939 940 933 939 49,000
1997/12/22 939 940 925 939 84,000
1997/12/19 940 940 920 939 74,000
1997/12/18 940 940 930 940 40,000
1997/12/17 934 940 920 940 100,000
1997/12/16 930 944 929 944 17,000
1997/12/15 950 950 940 950 9,000
1997/12/12 970 970 941 950 26,000
1997/12/11 960 960 950 960 4,000
1997/12/10 960 970 960 970 13,000
1997/12/09 940 970 940 970 29,000
1997/12/08 970 970 950 960 4,000
1997/12/05 970 970 935 970 121,000
1997/12/04 979 979 940 960 48,000
1997/12/03 970 980 970 979 3,000
1997/12/02 984 990 965 990 41,000
1997/12/01 952 1,000 950 1,000 33,000
1997/11/28 940 952 940 952 23,000
1997/11/27 940 955 940 950 19,000
1997/11/26 950 960 940 950 24,000
1997/11/25 999 1,000 970 980 110,000
1997/11/21 940 1,000 937 1,000 87,000
1997/11/20 940 950 940 944 143,000
1997/11/19 952 960 939 950 54,000
1997/11/18 969 969 952 962 5,000
1997/11/17 975 980 970 970 38,000
1997/11/14 985 985 985 985 8,000
1997/11/13 970 985 960 985 45,000
1997/11/12 963 980 945 980 46,000
1997/11/11 995 995 973 973 101,000
1997/11/10 999 999 993 996 51,000
1997/11/07 999 1,000 998 1,000 38,000
1997/11/06 999 1,010 990 1,000 49,000
1997/11/05 1,000 1,010 1,000 1,010 38,000
1997/11/04 1,010 1,010 1,000 1,010 28,000
1997/10/31 1,020 1,020 1,010 1,010 6,000
1997/10/30 1,020 1,040 1,010 1,020 67,000
1997/10/29 937 1,030 937 1,030 153,000
1997/10/28 960 960 945 945 27,000
1997/10/27 980 980 970 970 7,000
1997/10/24 990 1,000 970 980 13,000
1997/10/23 999 1,000 985 990 810,000
1997/10/22 999 1,000 999 1,000 7,000
1997/10/21 1,000 1,000 990 990 4,000
1997/10/20 1,000 1,000 980 1,000 4,000
1997/10/17 1,000 1,010 980 1,010 11,000
1997/10/16 989 1,000 988 1,000 21,000
1997/10/15 990 1,030 990 999 25,000
1997/10/14 999 1,010 990 990 21,000
1997/10/13 1,020 1,020 1,000 1,000 12,000
1997/10/09 981 1,050 981 1,020 74,000
1997/10/08 980 1,000 970 980 12,000
1997/10/07 1,010 1,010 998 1,010 62,000
1997/10/06 1,000 1,030 990 1,000 60,000
1997/10/03 1,000 1,030 1,000 1,000 70,000
1997/10/02 1,000 1,040 1,000 1,000 75,000
1997/10/01 1,050 1,060 1,030 1,040 61,000
1997/09/30 1,000 1,050 999 1,020 86,000
1997/09/29 935 1,010 935 999 58,000
1997/09/26 868 915 858 915 58,000
1997/09/25 870 880 865 869 52,000
1997/09/24 880 890 870 870 59,000
1997/09/22 900 900 880 890 37,000
1997/09/19 920 920 870 910 61,000
1997/09/18 940 950 939 940 61,000
1997/09/17 954 960 949 950 55,000
1997/09/16 971 975 950 955 26,000
1997/09/12 980 990 961 961 34,000
1997/09/11 1,000 1,060 1,000 1,030 68,000
1997/09/10 1,020 1,030 990 1,010 71,000
1997/09/09 1,050 1,050 1,020 1,030 32,000
1997/09/08 1,050 1,110 1,040 1,040 84,000
1997/09/05 999 1,140 981 1,090 282,000
1997/09/04 1,010 1,040 985 1,000 60,000
1997/09/03 970 1,040 970 1,000 66,000
1997/09/02 997 997 980 980 29,000
1997/09/01 997 997 960 990 15,000
1997/08/29 998 999 981 990 41,000
1997/08/28 1,010 1,050 990 1,000 1,104,000
1997/08/27 1,090 1,090 1,020 1,050 80,000
1997/08/26 970 1,080 970 1,080 278,000
1997/08/25 977 980 952 980 63,000
1997/08/22 980 987 955 987 41,000
1997/08/21 995 1,010 973 1,000 496,000
1997/08/20 1,000 1,000 950 969 40,000
1997/08/19 1,030 1,030 1,000 1,000 42,000
1997/08/18 1,000 1,040 1,000 1,020 105,000
1997/08/15 974 1,000 974 1,000 47,000
1997/08/14 979 990 950 975 43,000
1997/08/13 970 1,000 970 981 51,000
1997/08/12 1,000 1,040 990 1,000 29,000
1997/08/11 1,020 1,040 990 1,000 68,000
1997/08/08 900 1,010 900 1,010 162,000
1997/08/07 928 928 900 910 71,000
1997/08/06 940 940 913 920 58,000
1997/08/05 937 955 906 930 45,000
1997/08/04 945 950 924 935 54,000
1997/08/01 940 950 921 935 112,000
1997/07/31 955 960 901 940 114,000
1997/07/30 995 1,020 980 985 156,000
1997/07/29 992 1,040 992 1,010 258,000
1997/07/28 959 1,000 959 996 296,000
1997/07/25 945 975 935 959 393,000
1997/07/24 882 936 881 936 382,000
1997/07/23 816 876 812 876 278,000
1997/07/22 809 818 795 818 101,000
1997/07/18 793 807 786 807 115,000
1997/07/17 778 790 757 790 60,000
1997/07/16 755 777 755 770 66,000
1997/07/15 760 772 753 772 45,000
1997/07/14 750 760 740 760 38,000
1997/07/11 740 750 740 750 41,000
1997/07/10 750 754 740 750 36,000
1997/07/09 750 754 750 754 69,000
1997/07/08 732 753 732 752 66,000
1997/07/07 735 749 730 747 41,000
1997/07/04 755 755 730 730 5,000
1997/07/03 755 768 720 758 78,000
1997/07/02 720 756 720 755 94,000
1997/07/01 736 736 711 732 30,000
1997/06/30 774 774 746 746 5,000
1997/06/27 765 780 760 780 142,000
1997/06/26 735 774 725 760 190,000
1997/06/25 749 749 730 735 16,000
1997/06/24 764 764 750 750 71,000
1997/06/23 770 770 765 768 138,000
1997/06/20 786 786 769 779 14,000
1997/06/19 762 777 750 777 20,000
1997/06/18 780 780 765 779 22,000
1997/06/17 775 780 770 780 10,000
1997/06/16 780 795 779 795 13,000
1997/06/13 779 784 754 784 52,000
1997/06/12 780 782 770 782 29,000
1997/06/11 810 810 755 780 57,000
1997/06/10 780 806 780 804 95,000
1997/06/09 775 790 772 772 14,000
1997/06/06 795 805 789 795 38,000
1997/06/05 771 820 760 805 137,000
1997/06/04 735 760 700 760 181,000
1997/06/03 750 765 740 745 43,000
1997/06/02 779 779 750 760 32,000
1997/05/30 760 785 760 779 63,000
1997/05/29 795 795 770 770 48,000
1997/05/28 750 799 750 799 52,000
1997/05/27 785 785 760 779 75,000
1997/05/26 840 840 800 800 32,000
1997/05/23 810 830 800 820 33,000
1997/05/22 829 834 812 812 28,000
1997/05/21 845 860 819 819 85,000
1997/05/20 855 865 825 845 98,000
1997/05/19 825 850 818 850 94,000
1997/05/16 850 856 795 825 125,000
1997/05/15 826 860 826 840 156,000
1997/05/14 770 837 770 820 249,000
1997/05/13 747 770 747 770 95,000
1997/05/12 749 757 747 747 155,000
1997/05/09 739 762 738 746 213,000
1997/05/08 729 736 722 734 87,000
1997/05/07 700 740 678 722 267,000
1997/05/06 650 705 650 705 41,000
1997/05/02 645 645 620 620 38,000
1997/05/01 620 650 620 650 63,000
1997/04/30 634 635 625 635 28,000
1997/04/28 622 634 615 634 31,000
1997/04/25 640 651 629 650 42,000
1997/04/24 680 680 650 670 17,000
1997/04/23 645 680 645 680 33,000
1997/04/22 671 680 645 645 27,000
1997/04/21 681 681 640 640 46,000
1997/04/18 671 689 655 689 67,000
1997/04/17 710 710 685 687 62,000
1997/04/16 651 705 650 705 69,000
1997/04/15 630 640 605 640 50,000
1997/04/14 610 625 600 625 90,000
1997/04/11 510 580 510 580 95,000
1997/04/10 550 550 490 520 147,000
1997/04/09 596 596 560 565 55,000
1997/04/08 575 595 560 595 49,000
1997/04/07 600 600 560 590 126,000
1997/04/04 610 615 585 600 56,000
1997/04/03 599 619 590 619 49,000
1997/04/02 591 634 560 599 197,000
1997/04/01 687 687 587 587 140,000
1997/03/31 677 699 677 695 13,000
1997/03/28 674 705 667 677 83,000
1997/03/27 691 691 675 675 34,000
1997/03/26 690 713 690 710 97,000
1997/03/25 660 690 660 674 110,000
1997/03/24 670 701 655 670 222,000
1997/03/21 718 729 650 652 90,000
1997/03/19 708 710 680 708 219,000
1997/03/18 669 740 645 728 434,000
1997/03/17 719 740 679 679 389,000
1997/03/14 740 784 740 770 1,263,000
1997/03/11 1,230 1,230 1,090 1,090 158,000
1997/03/10 1,250 1,260 1,230 1,250 268,000
1997/03/07 1,200 1,260 1,200 1,250 369,000
1997/03/06 1,260 1,260 1,190 1,220 490,000
1997/03/05 1,260 1,310 1,260 1,270 909,000
1997/03/04 1,190 1,260 1,170 1,260 426,000
1997/03/03 1,230 1,240 1,170 1,210 1,009,000
1997/02/28 1,250 1,260 1,140 1,230 1,112,000
1997/02/27 1,290 1,290 1,240 1,270 665,000
1997/02/26 1,270 1,290 1,260 1,280 891,000
1997/02/25 1,180 1,240 1,180 1,230 867,000
1997/02/24 1,150 1,200 1,150 1,180 845,000
1997/02/21 1,120 1,140 1,110 1,130 627,000
1997/02/20 1,090 1,130 1,090 1,120 684,000
1997/02/19 1,090 1,120 1,080 1,090 757,000
1997/02/18 998 1,070 995 1,070 594,000
1997/02/17 991 1,010 990 997 239,000
1997/02/14 1,010 1,040 992 992 332,000
1997/02/13 972 1,010 972 995 515,000
1997/02/12 916 952 910 952 323,000
1997/02/10 892 905 888 894 278,000
1997/02/07 870 888 860 882 310,000
1997/02/06 841 860 841 860 137,000
1997/02/05 834 845 833 840 137,000
1997/02/04 836 862 834 836 408,000
1997/02/03 831 839 825 830 85,000
1997/01/31 820 830 806 830 160,000
1997/01/30 825 829 805 810 114,000
1997/01/29 810 818 805 813 138,000
1997/01/28 825 840 805 815 169,000
1997/01/27 839 840 801 820 174,000
1997/01/24 820 849 810 839 504,000
1997/01/23 765 831 765 825 695,000
1997/01/22 770 790 765 765 600,000
1997/01/21 715 770 707 765 575,000
1997/01/20 692 715 692 713 137,000
1997/01/17 704 735 697 700 723,000
1997/01/16 685 705 680 704 792,000
1997/01/14 615 698 615 675 412,000
1997/01/13 600 620 600 615 44,000
1997/01/10 600 610 591 610 103,000
1997/01/09 602 610 600 600 96,000
1997/01/08 589 607 589 605 49,000
1997/01/07 600 610 600 609 6,000
1997/01/06 610 610 580 600 21,000

このページの先頭へ