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 |
---|---|---|---|---|---|
2016/12/30 | 250 | 252 | 250 | 252 | 10,300 |
2016/12/29 | 251 | 251 | 245 | 250 | 22,600 |
2016/12/28 | 251 | 252 | 250 | 251 | 8,100 |
2016/12/27 | 248 | 252 | 245 | 251 | 61,200 |
2016/12/26 | 249 | 251 | 247 | 249 | 19,500 |
2016/12/22 | 248 | 251 | 247 | 248 | 157,300 |
2016/12/21 | 251 | 251 | 247 | 249 | 20,300 |
2016/12/20 | 250 | 253 | 246 | 253 | 60,100 |
2016/12/19 | 253 | 253 | 250 | 252 | 10,900 |
2016/12/16 | 254 | 254 | 250 | 253 | 16,900 |
2016/12/15 | 252 | 255 | 252 | 253 | 11,000 |
2016/12/14 | 254 | 254 | 250 | 253 | 9,400 |
2016/12/13 | 253 | 254 | 251 | 254 | 14,700 |
2016/12/12 | 253 | 253 | 249 | 252 | 31,100 |
2016/12/09 | 251 | 253 | 242 | 250 | 180,000 |
2016/12/08 | 251 | 252 | 249 | 252 | 21,100 |
2016/12/07 | 247 | 250 | 247 | 249 | 26,700 |
2016/12/06 | 250 | 250 | 247 | 247 | 11,800 |
2016/12/05 | 251 | 251 | 246 | 247 | 19,400 |
2016/12/02 | 249 | 249 | 245 | 248 | 8,200 |
2016/12/01 | 248 | 248 | 246 | 247 | 14,600 |
2016/11/30 | 246 | 247 | 244 | 246 | 12,800 |
2016/11/29 | 246 | 246 | 240 | 246 | 14,700 |
2016/11/28 | 247 | 247 | 244 | 245 | 12,600 |
2016/11/25 | 242 | 247 | 242 | 247 | 18,200 |
2016/11/24 | 242 | 243 | 241 | 243 | 90,000 |
2016/11/22 | 243 | 243 | 240 | 240 | 8,000 |
2016/11/21 | 241 | 243 | 240 | 243 | 10,600 |
2016/11/18 | 241 | 243 | 238 | 240 | 20,900 |
2016/11/17 | 239 | 240 | 238 | 240 | 6,600 |
2016/11/16 | 237 | 238 | 237 | 237 | 11,800 |
2016/11/15 | 240 | 240 | 237 | 237 | 9,600 |
2016/11/14 | 233 | 240 | 231 | 237 | 33,600 |
2016/11/11 | 228 | 234 | 228 | 234 | 38,700 |
2016/11/10 | 235 | 238 | 232 | 234 | 26,800 |
2016/11/09 | 239 | 239 | 231 | 231 | 15,700 |
2016/11/08 | 241 | 241 | 235 | 238 | 29,400 |
2016/11/07 | 239 | 241 | 239 | 240 | 3,000 |
2016/11/04 | 241 | 241 | 238 | 238 | 21,600 |
2016/11/02 | 240 | 241 | 240 | 241 | 10,400 |
2016/11/01 | 240 | 241 | 240 | 241 | 7,000 |
2016/10/31 | 241 | 242 | 238 | 240 | 17,100 |
2016/10/28 | 243 | 243 | 239 | 239 | 35,500 |
2016/10/27 | 241 | 242 | 240 | 241 | 8,700 |
2016/10/26 | 241 | 245 | 241 | 245 | 6,100 |
2016/10/25 | 243 | 245 | 243 | 244 | 7,500 |
2016/10/24 | 243 | 244 | 243 | 243 | 10,300 |
2016/10/21 | 243 | 243 | 241 | 243 | 2,100 |
2016/10/20 | 242 | 243 | 242 | 243 | 6,100 |
2016/10/19 | 242 | 243 | 240 | 243 | 23,900 |
2016/10/18 | 242 | 243 | 240 | 243 | 12,400 |
2016/10/17 | 240 | 242 | 240 | 240 | 4,600 |
2016/10/14 | 237 | 240 | 237 | 239 | 7,800 |
2016/10/13 | 241 | 241 | 239 | 240 | 3,200 |
2016/10/12 | 240 | 240 | 238 | 238 | 45,400 |
2016/10/11 | 239 | 244 | 238 | 240 | 14,800 |
2016/10/07 | 241 | 241 | 239 | 239 | 7,800 |
2016/10/06 | 239 | 242 | 239 | 242 | 16,900 |
2016/10/05 | 237 | 242 | 237 | 240 | 45,300 |
2016/10/04 | 238 | 242 | 238 | 238 | 18,900 |
2016/10/03 | 235 | 240 | 235 | 240 | 98,000 |
2016/09/30 | 237 | 237 | 234 | 235 | 3,000 |
2016/09/29 | 235 | 237 | 235 | 237 | 6,500 |
2016/09/28 | 235 | 236 | 232 | 235 | 11,400 |
2016/09/27 | 235 | 239 | 234 | 239 | 13,000 |
2016/09/26 | 236 | 237 | 234 | 237 | 8,800 |
2016/09/23 | 236 | 237 | 233 | 237 | 15,700 |
2016/09/21 | 231 | 235 | 231 | 235 | 9,400 |
2016/09/20 | 233 | 234 | 231 | 231 | 9,300 |
2016/09/16 | 231 | 233 | 231 | 233 | 3,600 |
2016/09/15 | 232 | 233 | 231 | 232 | 8,100 |
2016/09/14 | 232 | 233 | 230 | 230 | 6,000 |
2016/09/13 | 232 | 232 | 230 | 230 | 3,700 |
2016/09/12 | 230 | 232 | 229 | 231 | 8,900 |
2016/09/09 | 230 | 232 | 230 | 231 | 9,800 |
2016/09/08 | 230 | 232 | 230 | 230 | 5,300 |
2016/09/07 | 232 | 232 | 229 | 231 | 12,500 |
2016/09/06 | 230 | 234 | 230 | 233 | 2,800 |
2016/09/05 | 235 | 235 | 229 | 231 | 18,800 |
2016/09/02 | 231 | 233 | 228 | 230 | 22,300 |
2016/09/01 | 231 | 232 | 231 | 232 | 19,900 |
2016/08/31 | 232 | 232 | 230 | 232 | 19,400 |
2016/08/30 | 229 | 232 | 229 | 232 | 5,200 |
2016/08/29 | 231 | 231 | 229 | 230 | 3,900 |
2016/08/26 | 230 | 230 | 228 | 229 | 2,400 |
2016/08/25 | 229 | 231 | 228 | 230 | 7,400 |
2016/08/24 | 229 | 231 | 229 | 230 | 3,200 |
2016/08/23 | 228 | 230 | 228 | 229 | 3,900 |
2016/08/22 | 228 | 231 | 228 | 230 | 4,800 |
2016/08/19 | 229 | 230 | 229 | 229 | 3,100 |
2016/08/18 | 229 | 231 | 229 | 229 | 4,000 |
2016/08/17 | 230 | 232 | 229 | 230 | 9,300 |
2016/08/16 | 232 | 234 | 231 | 231 | 6,800 |
2016/08/15 | 234 | 234 | 232 | 232 | 4,500 |
2016/08/12 | 232 | 234 | 232 | 234 | 2,100 |
2016/08/10 | 233 | 234 | 232 | 233 | 3,900 |
2016/08/09 | 232 | 234 | 232 | 234 | 3,300 |
2016/08/08 | 234 | 234 | 233 | 234 | 3,600 |
2016/08/05 | 230 | 234 | 230 | 234 | 16,900 |
2016/08/04 | 232 | 234 | 230 | 233 | 17,500 |
2016/08/03 | 233 | 233 | 230 | 231 | 13,500 |
2016/08/02 | 238 | 238 | 233 | 233 | 10,600 |
2016/08/01 | 236 | 242 | 235 | 240 | 21,700 |
2016/07/29 | 235 | 239 | 235 | 238 | 11,000 |
2016/07/28 | 242 | 242 | 233 | 241 | 50,200 |
2016/07/27 | 236 | 246 | 236 | 245 | 17,700 |
2016/07/26 | 233 | 239 | 233 | 238 | 14,700 |
2016/07/25 | 246 | 246 | 231 | 236 | 339,400 |
2016/07/22 | 241 | 243 | 241 | 242 | 2,600 |
2016/07/21 | 243 | 243 | 242 | 242 | 4,600 |
2016/07/20 | 242 | 245 | 241 | 245 | 5,400 |
2016/07/19 | 243 | 244 | 242 | 244 | 6,000 |
2016/07/15 | 243 | 245 | 243 | 243 | 7,000 |
2016/07/14 | 242 | 243 | 241 | 241 | 8,700 |
2016/07/13 | 243 | 245 | 239 | 239 | 9,500 |
2016/07/12 | 245 | 246 | 240 | 243 | 14,900 |
2016/07/11 | 239 | 244 | 238 | 241 | 13,400 |
2016/07/08 | 241 | 246 | 239 | 239 | 23,300 |
2016/07/07 | 239 | 243 | 235 | 241 | 8,400 |
2016/07/06 | 243 | 243 | 236 | 239 | 15,300 |
2016/07/05 | 245 | 245 | 240 | 241 | 32,700 |
2016/07/04 | 236 | 243 | 233 | 243 | 25,100 |
2016/07/01 | 231 | 236 | 230 | 236 | 18,300 |
2016/06/30 | 232 | 232 | 229 | 229 | 4,400 |
2016/06/29 | 233 | 234 | 229 | 231 | 7,600 |
2016/06/28 | 227 | 233 | 227 | 233 | 10,600 |
2016/06/27 | 223 | 231 | 222 | 230 | 95,400 |
2016/06/24 | 225 | 235 | 223 | 223 | 14,300 |
2016/06/23 | 233 | 233 | 229 | 232 | 115,300 |
2016/06/22 | 230 | 232 | 229 | 229 | 5,000 |
2016/06/21 | 233 | 233 | 224 | 228 | 13,500 |
2016/06/20 | 230 | 233 | 223 | 229 | 13,300 |
2016/06/17 | 226 | 229 | 225 | 227 | 7,100 |
2016/06/16 | 225 | 227 | 223 | 224 | 94,400 |
2016/06/15 | 229 | 230 | 224 | 227 | 90,200 |
2016/06/14 | 234 | 234 | 228 | 229 | 80,000 |
2016/06/13 | 236 | 237 | 234 | 234 | 9,500 |
2016/06/10 | 242 | 242 | 237 | 238 | 25,800 |
2016/06/09 | 237 | 239 | 237 | 238 | 7,400 |
2016/06/08 | 239 | 240 | 238 | 239 | 10,900 |
2016/06/07 | 237 | 239 | 236 | 238 | 3,400 |
2016/06/06 | 238 | 240 | 238 | 238 | 10,600 |
2016/06/03 | 237 | 239 | 236 | 237 | 23,500 |
2016/06/02 | 238 | 239 | 237 | 238 | 6,900 |
2016/06/01 | 236 | 240 | 236 | 238 | 13,400 |
2016/05/31 | 238 | 238 | 235 | 236 | 17,000 |
2016/05/30 | 235 | 240 | 235 | 238 | 26,000 |
2016/05/27 | 236 | 237 | 235 | 235 | 14,200 |
2016/05/26 | 237 | 239 | 236 | 236 | 61,500 |
2016/05/25 | 238 | 242 | 235 | 236 | 70,800 |
2016/05/24 | 237 | 238 | 235 | 236 | 55,400 |
2016/05/23 | 239 | 240 | 237 | 237 | 8,300 |
2016/05/20 | 238 | 240 | 236 | 239 | 10,900 |
2016/05/19 | 238 | 240 | 237 | 239 | 7,400 |
2016/05/18 | 237 | 240 | 237 | 238 | 7,300 |
2016/05/17 | 240 | 240 | 237 | 239 | 9,500 |
2016/05/16 | 238 | 241 | 237 | 239 | 28,300 |
2016/05/13 | 241 | 243 | 238 | 238 | 19,300 |
2016/05/12 | 240 | 244 | 239 | 244 | 16,200 |
2016/05/11 | 245 | 250 | 243 | 248 | 20,300 |
2016/05/10 | 240 | 246 | 240 | 244 | 7,000 |
2016/05/09 | 243 | 243 | 239 | 240 | 8,200 |
2016/05/06 | 240 | 242 | 238 | 242 | 5,900 |
2016/05/02 | 247 | 247 | 241 | 241 | 18,900 |
2016/04/28 | 249 | 249 | 244 | 245 | 10,400 |
2016/04/27 | 244 | 248 | 244 | 248 | 12,800 |
2016/04/26 | 246 | 246 | 243 | 243 | 8,600 |
2016/04/25 | 251 | 251 | 245 | 246 | 16,100 |
2016/04/22 | 243 | 245 | 240 | 244 | 9,500 |
2016/04/21 | 241 | 245 | 241 | 244 | 10,900 |
2016/04/20 | 240 | 243 | 240 | 240 | 37,200 |
2016/04/19 | 239 | 242 | 238 | 240 | 11,200 |
2016/04/18 | 236 | 237 | 236 | 237 | 16,600 |
2016/04/15 | 235 | 239 | 235 | 239 | 48,900 |
2016/04/14 | 238 | 242 | 238 | 239 | 14,900 |
2016/04/13 | 235 | 238 | 235 | 235 | 34,400 |
2016/04/12 | 235 | 237 | 234 | 234 | 9,800 |
2016/04/11 | 236 | 237 | 233 | 235 | 40,700 |
2016/04/08 | 232 | 237 | 232 | 237 | 14,800 |
2016/04/07 | 235 | 237 | 234 | 235 | 8,700 |
2016/04/06 | 238 | 239 | 235 | 237 | 10,500 |
2016/04/05 | 246 | 247 | 240 | 242 | 20,100 |
2016/04/04 | 250 | 251 | 244 | 247 | 14,300 |
2016/04/01 | 252 | 252 | 242 | 244 | 20,800 |
2016/03/31 | 253 | 253 | 249 | 249 | 10,200 |
2016/03/30 | 255 | 255 | 249 | 253 | 8,000 |
2016/03/29 | 254 | 257 | 250 | 255 | 12,300 |
2016/03/28 | 256 | 260 | 255 | 260 | 21,700 |
2016/03/25 | 256 | 257 | 256 | 256 | 7,900 |
2016/03/24 | 254 | 257 | 253 | 256 | 13,800 |
2016/03/23 | 258 | 258 | 251 | 254 | 30,400 |
2016/03/22 | 259 | 259 | 253 | 257 | 25,100 |
2016/03/18 | 254 | 255 | 251 | 252 | 8,900 |
2016/03/17 | 255 | 256 | 252 | 252 | 12,400 |
2016/03/16 | 254 | 258 | 253 | 254 | 11,800 |
2016/03/15 | 254 | 256 | 253 | 255 | 18,400 |
2016/03/14 | 257 | 258 | 254 | 256 | 10,900 |
2016/03/11 | 254 | 256 | 253 | 256 | 16,600 |
2016/03/10 | 252 | 256 | 251 | 256 | 21,900 |
2016/03/09 | 251 | 253 | 249 | 250 | 17,000 |
2016/03/08 | 253 | 257 | 252 | 254 | 14,800 |
2016/03/07 | 259 | 259 | 252 | 253 | 24,500 |
2016/03/04 | 257 | 259 | 256 | 258 | 24,900 |
2016/03/03 | 252 | 258 | 251 | 257 | 35,000 |
2016/03/02 | 253 | 259 | 251 | 253 | 61,200 |
2016/03/01 | 252 | 252 | 242 | 246 | 50,500 |
2016/02/29 | 243 | 244 | 237 | 237 | 62,500 |
2016/02/26 | 245 | 248 | 237 | 242 | 60,300 |
2016/02/25 | 239 | 245 | 239 | 243 | 34,800 |
2016/02/24 | 240 | 241 | 237 | 237 | 64,300 |
2016/02/23 | 244 | 245 | 241 | 241 | 49,300 |
2016/02/22 | 241 | 247 | 241 | 244 | 46,700 |
2016/02/19 | 242 | 243 | 240 | 241 | 47,200 |
2016/02/18 | 246 | 249 | 241 | 242 | 30,800 |
2016/02/17 | 241 | 242 | 234 | 237 | 37,900 |
2016/02/16 | 238 | 241 | 237 | 237 | 60,000 |
2016/02/15 | 237 | 240 | 234 | 237 | 53,900 |
2016/02/12 | 234 | 236 | 228 | 230 | 64,400 |
2016/02/10 | 240 | 247 | 236 | 239 | 95,100 |
2016/02/09 | 246 | 249 | 230 | 239 | 117,900 |
2016/02/08 | 254 | 256 | 248 | 256 | 8,100 |
2016/02/05 | 264 | 264 | 254 | 256 | 24,200 |
2016/02/04 | 265 | 265 | 254 | 256 | 66,100 |
2016/02/03 | 252 | 253 | 250 | 251 | 7,400 |
2016/02/02 | 255 | 255 | 253 | 255 | 4,100 |
2016/02/01 | 254 | 256 | 253 | 255 | 27,800 |
2016/01/29 | 250 | 255 | 247 | 254 | 7,600 |
2016/01/28 | 248 | 249 | 247 | 249 | 3,400 |
2016/01/27 | 242 | 250 | 242 | 250 | 41,500 |
2016/01/26 | 245 | 246 | 236 | 239 | 25,300 |
2016/01/25 | 250 | 250 | 247 | 247 | 7,800 |
2016/01/22 | 237 | 243 | 232 | 243 | 9,700 |
2016/01/21 | 242 | 244 | 228 | 229 | 17,000 |
2016/01/20 | 246 | 248 | 242 | 242 | 13,100 |
2016/01/19 | 247 | 249 | 246 | 246 | 5,100 |
2016/01/18 | 248 | 248 | 245 | 247 | 15,200 |
2016/01/15 | 252 | 252 | 248 | 248 | 4,500 |
2016/01/14 | 251 | 252 | 248 | 248 | 11,300 |
2016/01/13 | 250 | 252 | 249 | 251 | 3,800 |
2016/01/12 | 254 | 254 | 248 | 248 | 20,900 |
2016/01/08 | 255 | 257 | 255 | 255 | 40,300 |
2016/01/07 | 258 | 258 | 255 | 256 | 8,400 |
2016/01/06 | 259 | 260 | 257 | 258 | 7,600 |
2016/01/05 | 262 | 262 | 258 | 259 | 24,800 |
2016/01/04 | 258 | 261 | 258 | 261 | 18,200 |