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
1999/12/30 279 279 279 279 1,000
1999/12/29 284 284 280 280 3,000
1999/12/28 264 285 264 285 21,000
1999/12/27 270 270 265 265 8,000
1999/12/24 311 311 278 278 2,000
1999/12/22 275 300 275 300 5,000
1999/12/21 277 283 277 283 2,000
1999/12/20 300 300 275 275 5,000
1999/12/17 299 310 270 310 10,000
1999/12/16 301 301 300 300 4,000
1999/12/15 306 306 300 300 3,000
1999/12/14 304 306 301 306 3,000
1999/12/13 311 311 304 304 2,000
1999/12/10 323 325 319 319 19,000
1999/12/09 300 300 299 299 15,000
1999/12/08 309 309 309 309 1,000
1999/12/07 301 311 300 309 8,000
1999/12/06 304 325 304 325 15,000
1999/12/03 310 317 299 299 19,000
1999/12/02 313 318 300 300 54,000
1999/12/01 338 338 323 333 5,000
1999/11/30 323 323 323 323 1,000
1999/11/26 320 320 320 320 1,000
1999/11/25 341 341 323 323 5,000
1999/11/24 342 342 342 342 4,000
1999/11/22 350 355 350 355 4,000
1999/11/19 350 350 350 350 2,000
1999/11/18 341 345 341 345 4,000
1999/11/17 349 349 316 316 4,000
1999/11/16 355 355 345 349 12,000
1999/11/15 360 360 356 356 5,000
1999/11/12 360 361 360 361 12,000
1999/11/11 370 370 361 361 26,000
1999/11/10 360 370 360 370 9,000
1999/11/09 375 375 364 364 7,000
1999/11/08 355 355 354 354 3,000
1999/11/05 362 362 362 362 7,000
1999/11/04 368 368 360 360 4,000
1999/11/02 365 365 360 360 7,000
1999/11/01 369 369 365 365 2,000
1999/10/29 365 369 360 360 7,000
1999/10/28 366 366 365 365 2,000
1999/10/27 356 366 356 366 6,000
1999/10/26 373 373 370 370 5,000
1999/10/25 370 371 370 371 5,000
1999/10/22 373 373 371 371 2,000
1999/10/21 378 378 373 373 3,000
1999/10/19 380 392 380 388 6,000
1999/10/18 377 380 377 380 2,000
1999/10/15 378 378 378 378 7,000
1999/10/14 392 392 392 392 5,000
1999/10/13 395 395 392 392 2,000
1999/10/12 395 395 393 393 6,000
1999/10/08 395 395 370 370 5,000
1999/10/06 395 395 395 395 1,000
1999/10/05 370 370 370 370 1,000
1999/10/04 370 370 370 370 3,000
1999/10/01 375 380 375 380 8,000
1999/09/30 385 385 360 371 11,000
1999/09/29 379 395 375 375 5,000
1999/09/27 381 381 380 380 2,000
1999/09/22 385 385 385 385 1,000
1999/09/21 390 393 385 385 4,000
1999/09/20 390 390 390 390 1,000
1999/09/17 385 410 385 410 4,000
1999/09/16 407 410 407 410 3,000
1999/09/14 385 409 385 408 6,000
1999/09/13 382 385 382 385 2,000
1999/09/10 418 418 418 418 12,000
1999/09/09 387 388 387 388 2,000
1999/09/08 390 390 382 382 13,000
1999/09/06 400 400 400 400 3,000
1999/09/03 400 400 400 400 3,000
1999/09/02 408 408 400 400 3,000
1999/09/01 417 417 413 413 7,000
1999/08/31 416 416 416 416 3,000
1999/08/30 414 420 411 416 26,000
1999/08/27 387 387 387 387 2,000
1999/08/25 405 405 387 387 35,000
1999/08/24 405 415 400 400 12,000
1999/08/23 399 405 399 405 2,000
1999/08/20 390 390 386 387 7,000
1999/08/19 391 394 389 390 14,000
1999/08/18 400 400 391 391 21,000
1999/08/17 399 400 399 400 6,000
1999/08/16 399 399 399 399 4,000
1999/08/13 383 386 383 386 4,000
1999/08/12 386 398 382 382 9,000
1999/08/11 380 395 380 381 10,000
1999/08/10 380 380 380 380 12,000
1999/08/09 380 380 380 380 2,000
1999/08/06 389 390 380 380 7,000
1999/08/05 395 395 380 395 25,000
1999/08/04 397 397 395 395 2,000
1999/08/03 400 400 395 397 8,000
1999/08/02 412 412 412 412 1,000
1999/07/30 400 414 400 414 5,000
1999/07/29 400 400 396 396 4,000
1999/07/28 404 406 403 406 22,000
1999/07/27 400 405 396 396 35,000
1999/07/26 395 400 395 400 2,000
1999/07/23 400 400 400 400 7,000
1999/07/22 407 407 401 402 10,000
1999/07/21 415 415 403 409 10,000
1999/07/19 412 412 411 411 3,000
1999/07/16 418 418 412 412 4,000
1999/07/15 416 416 410 410 12,000
1999/07/14 402 418 402 402 24,000
1999/07/13 408 408 405 405 13,000
1999/07/12 418 419 406 406 5,000
1999/07/09 419 419 419 419 2,000
1999/07/08 418 419 418 419 4,000
1999/07/07 403 403 401 401 6,000
1999/07/06 421 421 401 401 4,000
1999/07/05 403 421 402 421 10,000
1999/07/02 405 405 401 401 6,000
1999/07/01 404 407 404 404 5,000
1999/06/30 403 404 403 404 7,000
1999/06/29 410 410 410 410 4,000
1999/06/28 410 410 410 410 6,000
1999/06/25 425 425 410 410 2,000
1999/06/24 410 410 405 410 6,000
1999/06/23 411 420 411 420 3,000
1999/06/22 415 420 410 410 9,000
1999/06/21 415 415 415 415 2,000
1999/06/18 410 410 407 407 4,000
1999/06/17 410 410 410 410 7,000
1999/06/16 402 405 402 405 2,000
1999/06/14 435 435 435 435 1,000
1999/06/11 438 440 438 440 21,000
1999/06/10 420 425 420 425 5,000
1999/06/09 400 400 400 400 1,000
1999/06/08 423 425 420 420 3,000
1999/06/07 428 428 428 428 2,000
1999/06/04 393 393 393 393 1,000
1999/06/03 392 392 392 392 3,000
1999/06/02 395 395 395 395 1,000
1999/06/01 400 400 390 391 7,000
1999/05/31 400 400 400 400 3,000
1999/05/27 410 410 410 410 1,000
1999/05/26 434 434 410 410 2,000
1999/05/25 417 438 417 436 12,000
1999/05/24 400 400 400 400 1,000
1999/05/21 415 415 415 415 1,000
1999/05/20 415 415 415 415 2,000
1999/05/19 425 425 419 419 15,000
1999/05/18 423 423 422 422 7,000
1999/05/17 423 430 423 430 5,000
1999/05/14 422 422 422 422 4,000
1999/05/13 422 422 422 422 4,000
1999/05/12 421 422 421 422 3,000
1999/05/11 420 440 420 440 10,000
1999/05/10 420 420 420 420 1,000
1999/05/07 428 429 420 420 13,000
1999/05/06 429 429 426 426 3,000
1999/04/30 420 430 416 425 9,000
1999/04/28 430 430 420 420 4,000
1999/04/27 439 439 439 439 3,000
1999/04/26 410 416 410 416 3,000
1999/04/23 415 415 405 405 5,000
1999/04/22 415 415 405 405 10,000
1999/04/21 420 420 405 405 15,000
1999/04/20 430 430 410 410 12,000
1999/04/19 430 430 421 421 12,000
1999/04/16 440 440 430 430 8,000
1999/04/15 440 440 421 439 12,000
1999/04/14 440 445 430 430 11,000
1999/04/13 430 430 426 430 5,000
1999/04/12 450 450 420 420 8,000
1999/04/09 449 450 436 450 22,000
1999/04/08 430 439 430 430 19,000
1999/04/07 410 412 410 410 9,000
1999/04/06 405 410 401 410 38,000
1999/04/05 410 410 405 410 11,000
1999/04/02 410 410 410 410 8,000
1999/04/01 420 420 405 405 4,000
1999/03/31 405 405 401 405 8,000
1999/03/30 415 416 400 400 18,000
1999/03/29 420 420 418 418 22,000
1999/03/26 417 419 417 418 5,000
1999/03/25 405 417 405 417 3,000
1999/03/24 450 450 450 450 19,000
1999/03/23 450 453 450 450 12,000
1999/03/19 430 453 430 450 28,000
1999/03/18 430 430 420 420 19,000
1999/03/17 430 432 430 430 12,000
1999/03/16 430 430 430 430 29,000
1999/03/15 430 431 430 430 19,000
1999/03/12 430 435 430 435 30,000
1999/03/11 430 439 430 433 20,000
1999/03/10 410 412 410 412 35,000
1999/03/09 390 410 385 410 31,000
1999/03/08 387 390 384 390 12,000
1999/03/05 378 387 378 387 12,000
1999/03/04 387 387 377 377 11,000
1999/03/03 392 392 377 377 11,000
1999/03/02 390 390 382 382 11,000
1999/03/01 386 390 386 390 4,000
1999/02/26 384 386 383 386 9,000
1999/02/25 412 412 404 404 37,000
1999/02/24 402 405 402 402 25,000
1999/02/23 400 404 400 401 10,000
1999/02/22 378 380 378 380 3,000
1999/02/19 380 386 375 376 41,000
1999/02/18 385 385 380 380 7,000
1999/02/17 391 391 385 385 26,000
1999/02/16 395 404 390 390 19,000
1999/02/15 391 400 391 400 7,000
1999/02/12 401 405 400 405 29,000
1999/02/10 390 400 390 400 4,000
1999/02/09 389 395 385 395 20,000
1999/02/08 390 390 389 389 3,000
1999/02/05 388 388 384 384 22,000
1999/02/04 392 395 383 388 18,000
1999/02/03 400 400 390 390 16,000
1999/02/02 420 420 410 415 8,000
1999/02/01 437 437 427 428 23,000
1999/01/29 440 440 418 433 19,000
1999/01/28 443 443 443 443 15,000
1999/01/27 436 449 435 445 63,000
1999/01/26 435 445 435 445 5,000
1999/01/25 450 450 435 450 18,000
1999/01/22 453 460 453 460 82,000
1999/01/21 469 469 463 463 5,000
1999/01/20 430 469 430 469 27,000
1999/01/19 410 430 410 430 13,000
1999/01/18 380 411 376 410 9,000
1999/01/14 380 380 380 380 6,000
1999/01/13 383 385 381 381 6,000
1999/01/12 385 395 381 391 5,000
1999/01/11 383 383 383 383 1,000
1999/01/08 388 393 388 393 2,000
1999/01/07 380 398 380 398 7,000
1999/01/06 381 381 381 381 1,000
1999/01/05 399 399 399 399 1,000
1999/01/04 400 400 382 382 3,000

このページの先頭へ