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 |
---|---|---|---|---|---|
2014/12/30 | 257 | 258 | 256 | 258 | 16,600 |
2014/12/29 | 255 | 256 | 252 | 256 | 22,500 |
2014/12/26 | 248 | 254 | 248 | 254 | 30,400 |
2014/12/25 | 250 | 251 | 248 | 250 | 50,000 |
2014/12/24 | 256 | 256 | 248 | 250 | 55,500 |
2014/12/22 | 255 | 256 | 252 | 256 | 11,000 |
2014/12/19 | 256 | 256 | 252 | 255 | 7,200 |
2014/12/18 | 252 | 256 | 246 | 250 | 27,200 |
2014/12/17 | 258 | 258 | 244 | 246 | 64,700 |
2014/12/16 | 244 | 245 | 241 | 242 | 58,800 |
2014/12/15 | 246 | 248 | 246 | 246 | 6,000 |
2014/12/12 | 243 | 252 | 243 | 246 | 71,600 |
2014/12/11 | 248 | 251 | 247 | 247 | 58,900 |
2014/12/10 | 250 | 253 | 250 | 251 | 13,400 |
2014/12/09 | 251 | 254 | 250 | 252 | 55,100 |
2014/12/08 | 258 | 258 | 250 | 254 | 19,400 |
2014/12/05 | 258 | 258 | 254 | 257 | 18,400 |
2014/12/04 | 253 | 257 | 253 | 257 | 32,700 |
2014/12/03 | 253 | 257 | 252 | 253 | 17,700 |
2014/12/02 | 251 | 252 | 250 | 252 | 77,100 |
2014/12/01 | 256 | 256 | 252 | 253 | 26,400 |
2014/11/28 | 249 | 253 | 245 | 251 | 21,800 |
2014/11/27 | 250 | 252 | 245 | 245 | 11,700 |
2014/11/26 | 254 | 254 | 249 | 250 | 9,300 |
2014/11/25 | 255 | 255 | 244 | 247 | 23,700 |
2014/11/21 | 242 | 244 | 239 | 239 | 35,600 |
2014/11/20 | 243 | 245 | 241 | 242 | 70,400 |
2014/11/19 | 246 | 247 | 243 | 243 | 23,600 |
2014/11/18 | 241 | 246 | 241 | 246 | 9,400 |
2014/11/17 | 243 | 244 | 240 | 241 | 8,100 |
2014/11/14 | 248 | 248 | 240 | 242 | 26,700 |
2014/11/13 | 245 | 251 | 240 | 243 | 34,500 |
2014/11/12 | 247 | 249 | 245 | 245 | 21,000 |
2014/11/11 | 247 | 249 | 247 | 247 | 3,100 |
2014/11/10 | 248 | 250 | 247 | 249 | 7,800 |
2014/11/07 | 243 | 250 | 243 | 248 | 34,400 |
2014/11/06 | 248 | 250 | 240 | 242 | 14,100 |
2014/11/05 | 250 | 251 | 244 | 245 | 44,500 |
2014/11/04 | 248 | 250 | 239 | 247 | 24,100 |
2014/10/31 | 238 | 245 | 238 | 242 | 27,000 |
2014/10/30 | 236 | 245 | 230 | 233 | 88,000 |
2014/10/29 | 235 | 236 | 231 | 233 | 74,300 |
2014/10/28 | 237 | 240 | 233 | 235 | 24,200 |
2014/10/27 | 242 | 242 | 239 | 241 | 8,800 |
2014/10/24 | 238 | 241 | 238 | 238 | 13,900 |
2014/10/23 | 235 | 242 | 235 | 238 | 22,100 |
2014/10/22 | 235 | 238 | 235 | 238 | 2,600 |
2014/10/21 | 239 | 239 | 234 | 234 | 8,900 |
2014/10/20 | 233 | 239 | 233 | 237 | 5,900 |
2014/10/17 | 233 | 234 | 232 | 232 | 31,800 |
2014/10/16 | 237 | 239 | 234 | 234 | 18,100 |
2014/10/15 | 235 | 240 | 235 | 240 | 10,100 |
2014/10/14 | 238 | 241 | 238 | 238 | 21,200 |
2014/10/10 | 244 | 245 | 239 | 240 | 20,200 |
2014/10/09 | 248 | 248 | 246 | 246 | 7,800 |
2014/10/08 | 247 | 251 | 246 | 247 | 21,300 |
2014/10/07 | 251 | 251 | 249 | 249 | 17,500 |
2014/10/06 | 248 | 252 | 248 | 250 | 21,800 |
2014/10/03 | 247 | 250 | 247 | 249 | 27,900 |
2014/10/02 | 252 | 252 | 248 | 250 | 13,600 |
2014/10/01 | 255 | 256 | 253 | 253 | 14,100 |
2014/09/30 | 258 | 258 | 255 | 255 | 8,200 |
2014/09/29 | 257 | 258 | 256 | 257 | 10,400 |
2014/09/26 | 256 | 257 | 256 | 256 | 15,200 |
2014/09/25 | 255 | 260 | 254 | 259 | 34,100 |
2014/09/24 | 252 | 255 | 252 | 255 | 22,600 |
2014/09/22 | 254 | 254 | 251 | 253 | 20,200 |
2014/09/19 | 254 | 254 | 251 | 254 | 21,600 |
2014/09/18 | 254 | 254 | 252 | 254 | 12,000 |
2014/09/17 | 255 | 255 | 253 | 253 | 6,200 |
2014/09/16 | 255 | 256 | 253 | 254 | 14,800 |
2014/09/12 | 256 | 256 | 254 | 254 | 33,900 |
2014/09/11 | 253 | 255 | 250 | 253 | 24,100 |
2014/09/10 | 250 | 253 | 250 | 253 | 15,500 |
2014/09/09 | 253 | 253 | 250 | 250 | 18,300 |
2014/09/08 | 252 | 254 | 252 | 253 | 24,400 |
2014/09/05 | 254 | 254 | 249 | 251 | 45,800 |
2014/09/04 | 254 | 254 | 252 | 254 | 14,100 |
2014/09/03 | 252 | 254 | 252 | 253 | 28,900 |
2014/09/02 | 250 | 252 | 250 | 251 | 18,600 |
2014/09/01 | 250 | 252 | 250 | 251 | 15,300 |
2014/08/29 | 248 | 250 | 248 | 249 | 7,400 |
2014/08/28 | 248 | 250 | 247 | 249 | 17,900 |
2014/08/27 | 247 | 251 | 247 | 249 | 19,700 |
2014/08/26 | 251 | 251 | 247 | 248 | 17,800 |
2014/08/25 | 250 | 251 | 248 | 250 | 14,100 |
2014/08/22 | 254 | 254 | 248 | 250 | 12,400 |
2014/08/21 | 250 | 253 | 250 | 253 | 14,000 |
2014/08/20 | 249 | 252 | 248 | 250 | 15,500 |
2014/08/19 | 249 | 251 | 248 | 251 | 13,700 |
2014/08/18 | 250 | 252 | 248 | 248 | 8,300 |
2014/08/15 | 246 | 249 | 245 | 248 | 8,100 |
2014/08/14 | 247 | 248 | 246 | 247 | 6,400 |
2014/08/13 | 248 | 249 | 247 | 247 | 3,000 |
2014/08/12 | 249 | 249 | 247 | 248 | 4,700 |
2014/08/11 | 250 | 250 | 246 | 249 | 11,700 |
2014/08/08 | 244 | 252 | 244 | 247 | 11,500 |
2014/08/07 | 246 | 249 | 245 | 246 | 12,700 |
2014/08/06 | 246 | 249 | 244 | 246 | 17,100 |
2014/08/05 | 248 | 249 | 247 | 247 | 18,800 |
2014/08/04 | 252 | 252 | 248 | 249 | 26,300 |
2014/08/01 | 250 | 253 | 249 | 249 | 21,200 |
2014/07/31 | 252 | 257 | 252 | 252 | 81,600 |
2014/07/30 | 266 | 268 | 265 | 268 | 21,600 |
2014/07/29 | 267 | 267 | 265 | 266 | 15,000 |
2014/07/28 | 266 | 266 | 263 | 266 | 15,200 |
2014/07/25 | 264 | 266 | 263 | 266 | 37,600 |
2014/07/24 | 264 | 264 | 261 | 263 | 33,700 |
2014/07/23 | 258 | 265 | 258 | 262 | 56,400 |
2014/07/22 | 259 | 259 | 257 | 258 | 24,800 |
2014/07/18 | 256 | 259 | 254 | 257 | 46,600 |
2014/07/17 | 259 | 260 | 253 | 254 | 47,800 |
2014/07/16 | 250 | 260 | 250 | 256 | 58,900 |
2014/07/15 | 249 | 251 | 249 | 250 | 22,600 |
2014/07/14 | 252 | 252 | 250 | 251 | 3,800 |
2014/07/11 | 247 | 249 | 247 | 248 | 5,000 |
2014/07/10 | 250 | 251 | 248 | 248 | 4,500 |
2014/07/09 | 249 | 251 | 249 | 249 | 3,600 |
2014/07/08 | 252 | 252 | 248 | 251 | 46,300 |
2014/07/07 | 255 | 256 | 248 | 249 | 36,500 |
2014/07/04 | 250 | 251 | 249 | 249 | 31,900 |
2014/07/03 | 247 | 250 | 246 | 250 | 24,500 |
2014/07/02 | 250 | 250 | 247 | 248 | 21,300 |
2014/07/01 | 250 | 250 | 246 | 247 | 32,800 |
2014/06/30 | 247 | 249 | 247 | 248 | 18,000 |
2014/06/27 | 248 | 248 | 245 | 246 | 9,000 |
2014/06/26 | 249 | 249 | 244 | 247 | 31,200 |
2014/06/25 | 250 | 250 | 248 | 249 | 10,100 |
2014/06/24 | 250 | 250 | 247 | 250 | 35,900 |
2014/06/23 | 250 | 250 | 248 | 248 | 33,700 |
2014/06/20 | 250 | 250 | 247 | 249 | 35,500 |
2014/06/19 | 251 | 251 | 248 | 250 | 57,200 |
2014/06/18 | 252 | 252 | 247 | 248 | 30,700 |
2014/06/17 | 251 | 252 | 249 | 252 | 40,900 |
2014/06/16 | 254 | 255 | 249 | 250 | 53,900 |
2014/06/13 | 249 | 250 | 247 | 248 | 31,800 |
2014/06/12 | 245 | 248 | 245 | 246 | 18,300 |
2014/06/11 | 249 | 249 | 245 | 245 | 11,100 |
2014/06/10 | 248 | 248 | 246 | 246 | 11,900 |
2014/06/09 | 247 | 250 | 247 | 248 | 17,300 |
2014/06/06 | 248 | 249 | 247 | 247 | 32,800 |
2014/06/05 | 247 | 250 | 246 | 250 | 55,900 |
2014/06/04 | 242 | 251 | 241 | 250 | 52,600 |
2014/06/03 | 242 | 246 | 241 | 242 | 42,000 |
2014/06/02 | 242 | 242 | 240 | 241 | 9,800 |
2014/05/30 | 239 | 240 | 239 | 239 | 10,700 |
2014/05/29 | 239 | 241 | 239 | 239 | 16,200 |
2014/05/28 | 241 | 242 | 238 | 239 | 11,200 |
2014/05/27 | 239 | 244 | 239 | 241 | 16,900 |
2014/05/26 | 237 | 241 | 237 | 240 | 7,900 |
2014/05/23 | 233 | 238 | 233 | 237 | 8,400 |
2014/05/22 | 239 | 239 | 234 | 237 | 9,900 |
2014/05/21 | 236 | 239 | 234 | 236 | 5,600 |
2014/05/20 | 237 | 241 | 237 | 237 | 3,100 |
2014/05/19 | 235 | 241 | 235 | 239 | 8,000 |
2014/05/16 | 241 | 241 | 238 | 240 | 17,600 |
2014/05/15 | 241 | 247 | 241 | 245 | 8,300 |
2014/05/14 | 242 | 245 | 240 | 244 | 10,700 |
2014/05/13 | 244 | 245 | 242 | 245 | 33,700 |
2014/05/12 | 245 | 245 | 238 | 242 | 38,500 |
2014/05/09 | 228 | 242 | 228 | 236 | 30,200 |
2014/05/08 | 229 | 234 | 229 | 229 | 13,600 |
2014/05/07 | 236 | 236 | 230 | 232 | 9,600 |
2014/05/02 | 244 | 244 | 236 | 236 | 23,300 |
2014/05/01 | 238 | 241 | 237 | 241 | 16,300 |
2014/04/30 | 237 | 238 | 236 | 238 | 6,800 |
2014/04/28 | 236 | 237 | 234 | 237 | 6,700 |
2014/04/25 | 236 | 236 | 234 | 235 | 3,900 |
2014/04/24 | 234 | 238 | 231 | 235 | 7,800 |
2014/04/23 | 232 | 234 | 232 | 233 | 5,200 |
2014/04/22 | 234 | 237 | 233 | 233 | 11,900 |
2014/04/21 | 234 | 235 | 233 | 234 | 3,100 |
2014/04/18 | 233 | 234 | 232 | 234 | 15,100 |
2014/04/17 | 230 | 234 | 230 | 233 | 9,500 |
2014/04/16 | 229 | 233 | 229 | 230 | 8,600 |
2014/04/15 | 227 | 228 | 226 | 226 | 4,100 |
2014/04/14 | 221 | 233 | 221 | 227 | 28,400 |
2014/04/11 | 228 | 234 | 225 | 226 | 10,400 |
2014/04/10 | 232 | 235 | 230 | 230 | 6,300 |
2014/04/09 | 234 | 237 | 232 | 232 | 10,700 |
2014/04/08 | 242 | 242 | 236 | 237 | 18,600 |
2014/04/07 | 240 | 242 | 240 | 241 | 6,000 |
2014/04/04 | 244 | 244 | 240 | 243 | 20,700 |
2014/04/03 | 243 | 244 | 242 | 244 | 13,200 |
2014/04/02 | 240 | 244 | 240 | 242 | 14,100 |
2014/04/01 | 237 | 245 | 237 | 244 | 21,600 |
2014/03/31 | 245 | 245 | 236 | 241 | 23,100 |
2014/03/28 | 240 | 241 | 233 | 239 | 24,000 |
2014/03/27 | 252 | 253 | 231 | 234 | 119,900 |
2014/03/26 | 232 | 233 | 230 | 232 | 12,200 |
2014/03/25 | 232 | 232 | 224 | 232 | 16,400 |
2014/03/24 | 225 | 232 | 225 | 228 | 7,200 |
2014/03/20 | 228 | 230 | 226 | 226 | 9,100 |
2014/03/19 | 231 | 231 | 228 | 228 | 7,500 |
2014/03/18 | 230 | 230 | 228 | 230 | 15,700 |
2014/03/17 | 227 | 227 | 226 | 226 | 14,000 |
2014/03/14 | 228 | 231 | 227 | 227 | 36,700 |
2014/03/13 | 228 | 231 | 228 | 231 | 3,900 |
2014/03/12 | 230 | 231 | 228 | 230 | 29,900 |
2014/03/11 | 230 | 231 | 229 | 230 | 53,900 |
2014/03/10 | 231 | 231 | 228 | 228 | 6,000 |
2014/03/07 | 231 | 235 | 229 | 231 | 9,200 |
2014/03/06 | 229 | 231 | 229 | 231 | 20,800 |
2014/03/05 | 234 | 234 | 226 | 229 | 16,500 |
2014/03/04 | 226 | 231 | 224 | 231 | 13,100 |
2014/03/03 | 224 | 224 | 222 | 223 | 12,700 |
2014/02/28 | 228 | 228 | 223 | 224 | 19,900 |
2014/02/27 | 228 | 228 | 225 | 225 | 16,700 |
2014/02/26 | 228 | 228 | 226 | 227 | 5,600 |
2014/02/25 | 231 | 231 | 225 | 228 | 29,400 |
2014/02/24 | 235 | 236 | 217 | 224 | 78,900 |
2014/02/21 | 231 | 235 | 231 | 234 | 5,900 |
2014/02/20 | 233 | 233 | 228 | 229 | 9,900 |
2014/02/19 | 235 | 235 | 231 | 231 | 3,300 |
2014/02/18 | 233 | 233 | 230 | 232 | 13,600 |
2014/02/17 | 228 | 234 | 226 | 233 | 5,900 |
2014/02/14 | 234 | 234 | 227 | 228 | 10,500 |
2014/02/13 | 232 | 233 | 230 | 230 | 5,000 |
2014/02/12 | 234 | 235 | 233 | 233 | 6,600 |
2014/02/10 | 237 | 237 | 231 | 234 | 6,800 |
2014/02/07 | 236 | 236 | 230 | 231 | 12,800 |
2014/02/06 | 225 | 238 | 225 | 233 | 11,000 |
2014/02/05 | 232 | 238 | 226 | 228 | 31,600 |
2014/02/04 | 229 | 229 | 224 | 224 | 29,700 |
2014/02/03 | 238 | 241 | 236 | 236 | 8,600 |
2014/01/31 | 235 | 246 | 235 | 242 | 18,400 |
2014/01/30 | 238 | 240 | 230 | 236 | 25,500 |
2014/01/29 | 238 | 241 | 238 | 240 | 28,300 |
2014/01/28 | 238 | 241 | 237 | 237 | 17,100 |
2014/01/27 | 237 | 240 | 236 | 237 | 59,400 |
2014/01/24 | 248 | 248 | 243 | 244 | 34,300 |
2014/01/23 | 250 | 252 | 248 | 248 | 17,300 |
2014/01/22 | 249 | 251 | 248 | 250 | 33,900 |
2014/01/21 | 251 | 251 | 248 | 248 | 10,700 |
2014/01/20 | 252 | 252 | 249 | 249 | 16,200 |
2014/01/17 | 250 | 252 | 248 | 250 | 14,800 |
2014/01/16 | 250 | 252 | 248 | 248 | 17,900 |
2014/01/15 | 249 | 252 | 249 | 251 | 76,400 |
2014/01/14 | 256 | 256 | 250 | 252 | 40,600 |
2014/01/10 | 256 | 256 | 253 | 256 | 9,200 |
2014/01/09 | 257 | 257 | 255 | 256 | 4,600 |
2014/01/08 | 259 | 259 | 254 | 258 | 8,500 |
2014/01/07 | 258 | 258 | 250 | 253 | 34,100 |
2014/01/06 | 261 | 261 | 255 | 257 | 38,100 |