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 |
---|---|---|---|---|---|
2015/12/30 | 261 | 261 | 257 | 260 | 11,300 |
2015/12/29 | 258 | 261 | 257 | 258 | 7,300 |
2015/12/28 | 253 | 257 | 253 | 257 | 8,900 |
2015/12/25 | 255 | 256 | 254 | 254 | 10,700 |
2015/12/24 | 257 | 258 | 254 | 255 | 8,300 |
2015/12/22 | 257 | 259 | 256 | 257 | 7,100 |
2015/12/21 | 255 | 258 | 255 | 257 | 11,000 |
2015/12/18 | 259 | 259 | 256 | 257 | 7,300 |
2015/12/17 | 258 | 261 | 256 | 257 | 14,800 |
2015/12/16 | 258 | 260 | 252 | 258 | 27,000 |
2015/12/15 | 258 | 260 | 258 | 258 | 12,700 |
2015/12/14 | 258 | 261 | 258 | 258 | 19,500 |
2015/12/11 | 260 | 262 | 260 | 261 | 16,900 |
2015/12/10 | 259 | 262 | 259 | 260 | 30,700 |
2015/12/09 | 261 | 262 | 259 | 259 | 12,200 |
2015/12/08 | 262 | 263 | 260 | 262 | 11,600 |
2015/12/07 | 264 | 265 | 260 | 261 | 23,100 |
2015/12/04 | 264 | 264 | 260 | 263 | 19,800 |
2015/12/03 | 264 | 265 | 261 | 265 | 23,200 |
2015/12/02 | 260 | 261 | 259 | 259 | 9,000 |
2015/12/01 | 260 | 261 | 258 | 261 | 5,500 |
2015/11/30 | 260 | 260 | 258 | 259 | 5,100 |
2015/11/27 | 260 | 262 | 259 | 259 | 8,900 |
2015/11/26 | 259 | 260 | 258 | 258 | 7,800 |
2015/11/25 | 259 | 259 | 257 | 257 | 8,300 |
2015/11/24 | 256 | 259 | 256 | 259 | 14,900 |
2015/11/20 | 259 | 259 | 258 | 259 | 7,800 |
2015/11/19 | 260 | 260 | 257 | 258 | 4,800 |
2015/11/18 | 261 | 261 | 258 | 258 | 10,300 |
2015/11/17 | 257 | 260 | 257 | 260 | 21,900 |
2015/11/16 | 258 | 260 | 257 | 258 | 29,900 |
2015/11/13 | 259 | 260 | 257 | 259 | 8,700 |
2015/11/12 | 260 | 261 | 257 | 258 | 20,400 |
2015/11/11 | 259 | 262 | 259 | 260 | 10,900 |
2015/11/10 | 259 | 261 | 257 | 259 | 38,500 |
2015/11/09 | 261 | 262 | 259 | 259 | 13,600 |
2015/11/06 | 261 | 261 | 259 | 260 | 12,700 |
2015/11/05 | 264 | 264 | 260 | 260 | 25,700 |
2015/11/04 | 261 | 263 | 260 | 262 | 20,600 |
2015/11/02 | 263 | 263 | 260 | 260 | 7,800 |
2015/10/30 | 260 | 264 | 259 | 260 | 20,800 |
2015/10/29 | 259 | 260 | 257 | 258 | 20,100 |
2015/10/28 | 262 | 263 | 260 | 261 | 12,600 |
2015/10/27 | 261 | 262 | 261 | 262 | 3,400 |
2015/10/26 | 264 | 265 | 263 | 263 | 7,400 |
2015/10/23 | 264 | 264 | 262 | 263 | 4,200 |
2015/10/22 | 260 | 263 | 258 | 261 | 7,600 |
2015/10/21 | 262 | 262 | 260 | 262 | 8,200 |
2015/10/20 | 263 | 263 | 258 | 258 | 17,700 |
2015/10/19 | 259 | 261 | 257 | 260 | 24,600 |
2015/10/16 | 262 | 262 | 260 | 260 | 10,800 |
2015/10/15 | 258 | 264 | 258 | 263 | 6,200 |
2015/10/14 | 261 | 261 | 259 | 259 | 8,300 |
2015/10/13 | 260 | 262 | 259 | 262 | 57,000 |
2015/10/09 | 261 | 262 | 260 | 262 | 2,900 |
2015/10/08 | 264 | 264 | 260 | 260 | 5,400 |
2015/10/07 | 264 | 265 | 261 | 263 | 9,500 |
2015/10/06 | 265 | 265 | 260 | 261 | 7,800 |
2015/10/05 | 265 | 265 | 261 | 261 | 18,900 |
2015/10/02 | 257 | 257 | 255 | 257 | 5,700 |
2015/10/01 | 254 | 255 | 252 | 254 | 7,100 |
2015/09/30 | 250 | 252 | 249 | 251 | 59,800 |
2015/09/29 | 249 | 250 | 247 | 247 | 84,200 |
2015/09/28 | 251 | 255 | 250 | 253 | 40,400 |
2015/09/25 | 254 | 255 | 251 | 255 | 36,500 |
2015/09/24 | 252 | 254 | 252 | 252 | 18,400 |
2015/09/18 | 254 | 256 | 251 | 252 | 190,100 |
2015/09/17 | 261 | 261 | 254 | 256 | 22,500 |
2015/09/16 | 254 | 255 | 251 | 251 | 3,300 |
2015/09/15 | 253 | 256 | 253 | 254 | 4,300 |
2015/09/14 | 261 | 261 | 253 | 253 | 9,400 |
2015/09/11 | 257 | 257 | 255 | 256 | 19,000 |
2015/09/10 | 256 | 256 | 253 | 253 | 8,300 |
2015/09/09 | 256 | 256 | 253 | 256 | 32,500 |
2015/09/08 | 251 | 252 | 248 | 248 | 8,300 |
2015/09/07 | 249 | 254 | 245 | 251 | 17,900 |
2015/09/04 | 262 | 263 | 250 | 251 | 18,900 |
2015/09/03 | 253 | 256 | 252 | 255 | 6,400 |
2015/09/02 | 252 | 253 | 250 | 251 | 103,200 |
2015/09/01 | 257 | 257 | 253 | 253 | 24,700 |
2015/08/31 | 258 | 259 | 255 | 256 | 15,600 |
2015/08/28 | 255 | 256 | 253 | 255 | 22,700 |
2015/08/27 | 254 | 256 | 250 | 250 | 9,500 |
2015/08/26 | 254 | 254 | 248 | 249 | 19,900 |
2015/08/25 | 242 | 252 | 239 | 250 | 39,100 |
2015/08/24 | 259 | 259 | 250 | 250 | 62,300 |
2015/08/21 | 265 | 265 | 260 | 261 | 22,200 |
2015/08/20 | 270 | 271 | 269 | 269 | 8,100 |
2015/08/19 | 273 | 275 | 271 | 271 | 9,600 |
2015/08/18 | 276 | 276 | 273 | 273 | 5,700 |
2015/08/17 | 278 | 278 | 273 | 273 | 8,900 |
2015/08/14 | 277 | 277 | 274 | 275 | 7,700 |
2015/08/13 | 273 | 275 | 271 | 273 | 19,000 |
2015/08/12 | 273 | 275 | 271 | 274 | 20,800 |
2015/08/11 | 270 | 274 | 265 | 271 | 31,700 |
2015/08/10 | 270 | 278 | 268 | 277 | 22,100 |
2015/08/07 | 268 | 270 | 267 | 268 | 7,700 |
2015/08/06 | 269 | 271 | 267 | 268 | 15,700 |
2015/08/05 | 267 | 268 | 265 | 268 | 15,500 |
2015/08/04 | 265 | 268 | 264 | 268 | 12,700 |
2015/08/03 | 266 | 266 | 261 | 265 | 17,400 |
2015/07/31 | 266 | 267 | 263 | 267 | 14,300 |
2015/07/30 | 266 | 266 | 261 | 264 | 19,700 |
2015/07/29 | 265 | 266 | 262 | 266 | 26,300 |
2015/07/28 | 261 | 263 | 261 | 261 | 6,500 |
2015/07/27 | 264 | 264 | 261 | 261 | 9,000 |
2015/07/24 | 266 | 266 | 264 | 264 | 3,800 |
2015/07/23 | 266 | 267 | 265 | 266 | 4,700 |
2015/07/22 | 265 | 266 | 264 | 264 | 8,300 |
2015/07/21 | 270 | 270 | 265 | 265 | 10,300 |
2015/07/17 | 270 | 270 | 266 | 266 | 3,800 |
2015/07/16 | 267 | 269 | 265 | 268 | 12,300 |
2015/07/15 | 268 | 268 | 262 | 267 | 15,300 |
2015/07/14 | 265 | 268 | 265 | 266 | 16,500 |
2015/07/13 | 260 | 264 | 260 | 264 | 7,200 |
2015/07/10 | 256 | 260 | 256 | 259 | 14,700 |
2015/07/09 | 256 | 262 | 253 | 256 | 25,800 |
2015/07/08 | 264 | 264 | 257 | 257 | 33,700 |
2015/07/07 | 267 | 268 | 261 | 262 | 104,200 |
2015/07/06 | 270 | 270 | 264 | 266 | 13,100 |
2015/07/03 | 271 | 272 | 268 | 270 | 27,600 |
2015/07/02 | 274 | 277 | 270 | 274 | 29,200 |
2015/07/01 | 272 | 275 | 268 | 273 | 17,000 |
2015/06/30 | 266 | 274 | 265 | 272 | 13,400 |
2015/06/29 | 265 | 267 | 261 | 265 | 18,100 |
2015/06/26 | 273 | 273 | 269 | 269 | 16,900 |
2015/06/25 | 272 | 278 | 272 | 273 | 17,000 |
2015/06/24 | 274 | 275 | 271 | 275 | 39,400 |
2015/06/23 | 271 | 277 | 270 | 274 | 32,100 |
2015/06/22 | 275 | 275 | 268 | 271 | 14,600 |
2015/06/19 | 270 | 273 | 270 | 272 | 2,700 |
2015/06/18 | 273 | 273 | 270 | 270 | 7,500 |
2015/06/17 | 275 | 275 | 269 | 271 | 89,900 |
2015/06/16 | 275 | 275 | 271 | 271 | 9,000 |
2015/06/15 | 274 | 280 | 274 | 276 | 6,300 |
2015/06/12 | 276 | 276 | 271 | 274 | 26,500 |
2015/06/11 | 270 | 275 | 270 | 272 | 17,900 |
2015/06/10 | 270 | 279 | 270 | 270 | 9,600 |
2015/06/09 | 275 | 275 | 269 | 272 | 11,600 |
2015/06/08 | 279 | 279 | 272 | 275 | 17,900 |
2015/06/05 | 275 | 280 | 273 | 277 | 27,300 |
2015/06/04 | 279 | 279 | 273 | 277 | 49,400 |
2015/06/03 | 284 | 284 | 277 | 279 | 35,900 |
2015/06/02 | 282 | 284 | 280 | 282 | 14,200 |
2015/06/01 | 287 | 288 | 280 | 282 | 16,800 |
2015/05/29 | 281 | 285 | 281 | 283 | 24,000 |
2015/05/28 | 280 | 285 | 280 | 282 | 41,400 |
2015/05/27 | 272 | 279 | 272 | 279 | 175,500 |
2015/05/26 | 278 | 281 | 276 | 278 | 33,000 |
2015/05/25 | 275 | 279 | 271 | 279 | 15,600 |
2015/05/22 | 277 | 277 | 265 | 276 | 121,300 |
2015/05/21 | 277 | 279 | 276 | 277 | 21,600 |
2015/05/20 | 273 | 277 | 272 | 277 | 24,400 |
2015/05/19 | 274 | 275 | 270 | 275 | 20,700 |
2015/05/18 | 275 | 275 | 271 | 274 | 22,000 |
2015/05/15 | 267 | 277 | 265 | 272 | 111,500 |
2015/05/14 | 267 | 267 | 256 | 263 | 32,800 |
2015/05/13 | 263 | 267 | 263 | 267 | 15,400 |
2015/05/12 | 267 | 267 | 263 | 264 | 61,400 |
2015/05/11 | 259 | 267 | 258 | 260 | 44,400 |
2015/05/08 | 254 | 260 | 254 | 259 | 74,800 |
2015/05/07 | 256 | 260 | 254 | 254 | 13,600 |
2015/05/01 | 263 | 263 | 256 | 256 | 30,900 |
2015/04/30 | 262 | 263 | 259 | 261 | 21,200 |
2015/04/28 | 260 | 263 | 260 | 263 | 15,000 |
2015/04/27 | 262 | 262 | 259 | 260 | 9,900 |
2015/04/24 | 261 | 261 | 260 | 260 | 2,400 |
2015/04/23 | 262 | 262 | 260 | 260 | 10,100 |
2015/04/22 | 263 | 263 | 260 | 262 | 10,000 |
2015/04/21 | 262 | 262 | 259 | 262 | 10,600 |
2015/04/20 | 256 | 260 | 256 | 258 | 14,800 |
2015/04/17 | 259 | 260 | 254 | 256 | 210,500 |
2015/04/16 | 262 | 262 | 258 | 261 | 27,900 |
2015/04/15 | 260 | 263 | 259 | 262 | 17,600 |
2015/04/14 | 260 | 261 | 259 | 261 | 3,700 |
2015/04/13 | 261 | 261 | 256 | 259 | 50,200 |
2015/04/10 | 263 | 263 | 261 | 262 | 8,100 |
2015/04/09 | 264 | 264 | 260 | 260 | 7,800 |
2015/04/08 | 264 | 265 | 261 | 264 | 9,900 |
2015/04/07 | 262 | 264 | 259 | 264 | 14,700 |
2015/04/06 | 261 | 261 | 258 | 261 | 2,900 |
2015/04/03 | 261 | 261 | 259 | 261 | 15,100 |
2015/04/02 | 258 | 259 | 256 | 259 | 20,100 |
2015/04/01 | 256 | 260 | 255 | 260 | 13,400 |
2015/03/31 | 261 | 261 | 258 | 258 | 10,200 |
2015/03/30 | 260 | 260 | 257 | 260 | 52,800 |
2015/03/27 | 261 | 264 | 259 | 260 | 15,400 |
2015/03/26 | 266 | 267 | 262 | 265 | 15,400 |
2015/03/25 | 267 | 267 | 266 | 266 | 10,400 |
2015/03/24 | 265 | 267 | 265 | 266 | 7,700 |
2015/03/23 | 267 | 267 | 265 | 267 | 19,400 |
2015/03/20 | 265 | 265 | 264 | 264 | 8,000 |
2015/03/19 | 265 | 266 | 262 | 264 | 11,300 |
2015/03/18 | 264 | 265 | 261 | 265 | 27,500 |
2015/03/17 | 265 | 265 | 264 | 264 | 15,400 |
2015/03/16 | 264 | 265 | 263 | 265 | 5,800 |
2015/03/13 | 267 | 267 | 262 | 264 | 28,600 |
2015/03/12 | 265 | 266 | 261 | 265 | 36,100 |
2015/03/11 | 261 | 266 | 261 | 266 | 19,000 |
2015/03/10 | 264 | 266 | 263 | 263 | 22,500 |
2015/03/09 | 260 | 264 | 260 | 264 | 10,000 |
2015/03/06 | 262 | 265 | 262 | 264 | 7,300 |
2015/03/05 | 263 | 265 | 260 | 264 | 71,600 |
2015/03/04 | 258 | 265 | 256 | 265 | 44,200 |
2015/03/03 | 262 | 263 | 259 | 259 | 23,900 |
2015/03/02 | 261 | 262 | 260 | 260 | 6,000 |
2015/02/27 | 260 | 262 | 260 | 262 | 54,100 |
2015/02/26 | 262 | 262 | 260 | 261 | 25,100 |
2015/02/25 | 262 | 262 | 258 | 261 | 13,000 |
2015/02/24 | 261 | 261 | 256 | 257 | 30,000 |
2015/02/23 | 262 | 262 | 259 | 260 | 15,700 |
2015/02/20 | 261 | 261 | 260 | 261 | 5,700 |
2015/02/19 | 258 | 263 | 258 | 260 | 31,500 |
2015/02/18 | 255 | 260 | 255 | 259 | 38,300 |
2015/02/17 | 257 | 258 | 255 | 257 | 9,500 |
2015/02/16 | 257 | 257 | 253 | 257 | 9,900 |
2015/02/13 | 258 | 258 | 255 | 255 | 7,600 |
2015/02/12 | 258 | 258 | 256 | 256 | 11,100 |
2015/02/10 | 256 | 257 | 251 | 253 | 9,200 |
2015/02/09 | 255 | 256 | 253 | 256 | 6,900 |
2015/02/06 | 257 | 257 | 252 | 254 | 5,000 |
2015/02/05 | 255 | 257 | 254 | 254 | 15,200 |
2015/02/04 | 254 | 258 | 254 | 258 | 16,200 |
2015/02/03 | 255 | 256 | 250 | 252 | 20,200 |
2015/02/02 | 255 | 257 | 252 | 255 | 5,400 |
2015/01/30 | 258 | 259 | 253 | 256 | 19,300 |
2015/01/29 | 260 | 263 | 256 | 259 | 30,500 |
2015/01/28 | 259 | 259 | 257 | 259 | 9,600 |
2015/01/27 | 257 | 257 | 254 | 257 | 9,000 |
2015/01/26 | 253 | 256 | 253 | 256 | 9,900 |
2015/01/23 | 257 | 258 | 254 | 255 | 7,700 |
2015/01/22 | 254 | 257 | 254 | 256 | 14,200 |
2015/01/21 | 254 | 256 | 252 | 253 | 6,300 |
2015/01/20 | 251 | 253 | 250 | 253 | 9,600 |
2015/01/19 | 251 | 251 | 249 | 251 | 38,400 |
2015/01/16 | 254 | 254 | 251 | 252 | 7,700 |
2015/01/15 | 254 | 255 | 251 | 254 | 10,900 |
2015/01/14 | 253 | 256 | 253 | 254 | 6,000 |
2015/01/13 | 253 | 257 | 253 | 257 | 8,200 |
2015/01/09 | 261 | 261 | 255 | 257 | 17,700 |
2015/01/08 | 254 | 258 | 254 | 255 | 6,900 |
2015/01/07 | 251 | 257 | 251 | 255 | 8,900 |
2015/01/06 | 256 | 256 | 253 | 254 | 9,800 |
2015/01/05 | 263 | 268 | 253 | 258 | 36,900 |