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 |
---|---|---|---|---|---|
2017/12/29 | 338 | 338 | 333 | 335 | 56,000 |
2017/12/28 | 331 | 331 | 328 | 329 | 10,400 |
2017/12/27 | 326 | 329 | 325 | 328 | 6,300 |
2017/12/26 | 325 | 331 | 324 | 324 | 32,900 |
2017/12/25 | 325 | 330 | 324 | 326 | 28,300 |
2017/12/22 | 330 | 332 | 328 | 328 | 23,000 |
2017/12/21 | 332 | 332 | 329 | 330 | 15,500 |
2017/12/20 | 331 | 333 | 327 | 332 | 24,700 |
2017/12/19 | 333 | 333 | 327 | 328 | 10,700 |
2017/12/18 | 332 | 333 | 328 | 332 | 25,000 |
2017/12/15 | 334 | 334 | 330 | 332 | 25,500 |
2017/12/14 | 332 | 332 | 328 | 330 | 15,800 |
2017/12/13 | 336 | 336 | 330 | 330 | 49,200 |
2017/12/12 | 334 | 334 | 330 | 333 | 18,500 |
2017/12/11 | 330 | 336 | 330 | 334 | 73,100 |
2017/12/08 | 330 | 330 | 328 | 329 | 18,800 |
2017/12/07 | 329 | 330 | 326 | 329 | 12,500 |
2017/12/06 | 329 | 329 | 325 | 325 | 11,000 |
2017/12/05 | 329 | 329 | 315 | 328 | 30,400 |
2017/12/04 | 332 | 332 | 325 | 329 | 18,700 |
2017/12/01 | 328 | 332 | 325 | 328 | 17,300 |
2017/11/30 | 333 | 333 | 325 | 326 | 19,200 |
2017/11/29 | 324 | 330 | 323 | 330 | 6,800 |
2017/11/28 | 328 | 328 | 322 | 324 | 6,100 |
2017/11/27 | 326 | 333 | 322 | 324 | 27,100 |
2017/11/24 | 332 | 332 | 328 | 328 | 17,300 |
2017/11/22 | 331 | 332 | 325 | 332 | 23,600 |
2017/11/21 | 324 | 331 | 324 | 329 | 21,400 |
2017/11/20 | 321 | 324 | 317 | 323 | 19,200 |
2017/11/17 | 315 | 321 | 312 | 317 | 20,800 |
2017/11/16 | 308 | 313 | 307 | 307 | 27,100 |
2017/11/15 | 327 | 327 | 313 | 313 | 22,700 |
2017/11/14 | 329 | 330 | 328 | 329 | 9,700 |
2017/11/13 | 333 | 333 | 327 | 333 | 19,900 |
2017/11/10 | 317 | 330 | 317 | 330 | 43,800 |
2017/11/09 | 330 | 333 | 321 | 325 | 18,700 |
2017/11/08 | 327 | 331 | 324 | 329 | 13,600 |
2017/11/07 | 328 | 328 | 321 | 327 | 18,900 |
2017/11/06 | 331 | 332 | 327 | 331 | 15,200 |
2017/11/02 | 334 | 334 | 330 | 333 | 22,300 |
2017/11/01 | 330 | 333 | 328 | 333 | 45,100 |
2017/10/31 | 328 | 330 | 327 | 330 | 31,200 |
2017/10/30 | 328 | 328 | 324 | 328 | 33,400 |
2017/10/27 | 322 | 326 | 321 | 324 | 20,400 |
2017/10/26 | 325 | 325 | 320 | 320 | 41,500 |
2017/10/25 | 321 | 321 | 316 | 318 | 16,000 |
2017/10/24 | 316 | 321 | 316 | 317 | 16,000 |
2017/10/23 | 309 | 320 | 303 | 317 | 37,200 |
2017/10/20 | 306 | 320 | 306 | 308 | 35,100 |
2017/10/19 | 318 | 320 | 310 | 314 | 18,800 |
2017/10/18 | 318 | 319 | 310 | 318 | 15,000 |
2017/10/17 | 318 | 318 | 311 | 317 | 21,200 |
2017/10/16 | 321 | 321 | 319 | 320 | 16,600 |
2017/10/13 | 320 | 321 | 317 | 318 | 33,000 |
2017/10/12 | 321 | 322 | 318 | 321 | 13,200 |
2017/10/11 | 320 | 320 | 317 | 320 | 15,600 |
2017/10/10 | 320 | 321 | 315 | 318 | 10,100 |
2017/10/06 | 321 | 321 | 315 | 319 | 17,500 |
2017/10/05 | 319 | 320 | 316 | 318 | 31,000 |
2017/10/04 | 320 | 321 | 319 | 320 | 22,600 |
2017/10/03 | 320 | 320 | 317 | 320 | 20,500 |
2017/10/02 | 319 | 320 | 317 | 319 | 46,000 |
2017/09/29 | 317 | 319 | 316 | 318 | 32,400 |
2017/09/28 | 315 | 317 | 313 | 317 | 25,700 |
2017/09/27 | 310 | 312 | 306 | 312 | 15,600 |
2017/09/26 | 314 | 315 | 313 | 315 | 14,000 |
2017/09/25 | 312 | 315 | 311 | 315 | 25,300 |
2017/09/22 | 311 | 313 | 310 | 312 | 12,200 |
2017/09/21 | 311 | 313 | 310 | 312 | 18,200 |
2017/09/20 | 309 | 311 | 309 | 311 | 19,300 |
2017/09/19 | 308 | 311 | 308 | 311 | 24,600 |
2017/09/15 | 306 | 310 | 305 | 308 | 24,200 |
2017/09/14 | 307 | 308 | 299 | 302 | 25,700 |
2017/09/13 | 306 | 306 | 303 | 305 | 9,100 |
2017/09/12 | 300 | 308 | 298 | 305 | 29,500 |
2017/09/11 | 302 | 303 | 294 | 296 | 30,100 |
2017/09/08 | 300 | 302 | 298 | 300 | 23,500 |
2017/09/07 | 293 | 299 | 293 | 298 | 14,200 |
2017/09/06 | 299 | 300 | 294 | 294 | 10,700 |
2017/09/05 | 306 | 306 | 298 | 300 | 19,600 |
2017/09/04 | 307 | 307 | 300 | 304 | 10,700 |
2017/09/01 | 309 | 309 | 307 | 307 | 7,200 |
2017/08/31 | 308 | 309 | 306 | 308 | 6,100 |
2017/08/30 | 308 | 309 | 306 | 307 | 7,000 |
2017/08/29 | 305 | 308 | 303 | 307 | 10,100 |
2017/08/28 | 300 | 304 | 300 | 304 | 9,000 |
2017/08/25 | 302 | 303 | 289 | 301 | 25,100 |
2017/08/24 | 304 | 307 | 301 | 303 | 12,900 |
2017/08/23 | 303 | 307 | 302 | 306 | 8,700 |
2017/08/22 | 307 | 307 | 302 | 305 | 8,300 |
2017/08/21 | 308 | 309 | 300 | 305 | 15,000 |
2017/08/18 | 307 | 308 | 304 | 306 | 11,000 |
2017/08/17 | 302 | 310 | 301 | 307 | 19,300 |
2017/08/16 | 301 | 305 | 292 | 301 | 23,800 |
2017/08/15 | 298 | 304 | 298 | 301 | 15,500 |
2017/08/14 | 301 | 303 | 294 | 295 | 47,100 |
2017/08/10 | 307 | 309 | 297 | 301 | 13,100 |
2017/08/09 | 310 | 310 | 300 | 306 | 26,600 |
2017/08/08 | 310 | 310 | 307 | 310 | 17,300 |
2017/08/07 | 310 | 310 | 307 | 309 | 28,500 |
2017/08/04 | 308 | 309 | 302 | 305 | 24,100 |
2017/08/03 | 300 | 306 | 300 | 306 | 40,500 |
2017/08/02 | 299 | 304 | 297 | 301 | 17,700 |
2017/08/01 | 305 | 305 | 299 | 301 | 48,300 |
2017/07/31 | 308 | 308 | 303 | 304 | 17,700 |
2017/07/28 | 309 | 311 | 300 | 309 | 56,000 |
2017/07/27 | 310 | 310 | 303 | 309 | 113,200 |
2017/07/26 | 291 | 300 | 289 | 300 | 90,900 |
2017/07/25 | 289 | 291 | 288 | 291 | 27,300 |
2017/07/24 | 288 | 289 | 285 | 289 | 27,500 |
2017/07/21 | 289 | 289 | 286 | 288 | 16,100 |
2017/07/20 | 285 | 289 | 276 | 289 | 48,600 |
2017/07/19 | 283 | 285 | 281 | 284 | 23,600 |
2017/07/18 | 284 | 287 | 281 | 283 | 45,500 |
2017/07/14 | 288 | 288 | 285 | 286 | 8,200 |
2017/07/13 | 285 | 289 | 285 | 288 | 20,200 |
2017/07/12 | 288 | 288 | 285 | 285 | 29,300 |
2017/07/11 | 286 | 288 | 286 | 286 | 14,700 |
2017/07/10 | 282 | 287 | 282 | 285 | 10,100 |
2017/07/07 | 282 | 284 | 280 | 282 | 22,800 |
2017/07/06 | 282 | 283 | 278 | 282 | 32,500 |
2017/07/05 | 282 | 282 | 280 | 282 | 48,800 |
2017/07/04 | 280 | 281 | 278 | 281 | 44,200 |
2017/07/03 | 280 | 280 | 278 | 279 | 24,400 |
2017/06/30 | 278 | 279 | 276 | 278 | 14,300 |
2017/06/29 | 275 | 278 | 273 | 278 | 45,600 |
2017/06/28 | 274 | 276 | 273 | 275 | 14,100 |
2017/06/27 | 272 | 275 | 272 | 274 | 8,800 |
2017/06/26 | 271 | 275 | 271 | 273 | 17,300 |
2017/06/23 | 273 | 275 | 271 | 275 | 10,600 |
2017/06/22 | 274 | 274 | 271 | 273 | 10,200 |
2017/06/21 | 274 | 274 | 272 | 273 | 8,100 |
2017/06/20 | 274 | 275 | 269 | 274 | 70,400 |
2017/06/19 | 272 | 274 | 272 | 274 | 20,500 |
2017/06/16 | 272 | 274 | 271 | 272 | 15,400 |
2017/06/15 | 272 | 273 | 270 | 272 | 13,700 |
2017/06/14 | 268 | 272 | 267 | 270 | 23,800 |
2017/06/13 | 272 | 272 | 268 | 268 | 9,300 |
2017/06/12 | 270 | 272 | 268 | 270 | 34,600 |
2017/06/09 | 264 | 269 | 262 | 269 | 85,800 |
2017/06/08 | 262 | 264 | 261 | 263 | 4,200 |
2017/06/07 | 262 | 265 | 262 | 264 | 10,500 |
2017/06/06 | 265 | 265 | 262 | 262 | 4,200 |
2017/06/05 | 267 | 267 | 264 | 266 | 14,300 |
2017/06/02 | 264 | 266 | 263 | 266 | 24,500 |
2017/06/01 | 263 | 265 | 262 | 264 | 18,500 |
2017/05/31 | 258 | 263 | 258 | 262 | 19,300 |
2017/05/30 | 259 | 260 | 257 | 258 | 5,900 |
2017/05/29 | 258 | 259 | 258 | 259 | 3,100 |
2017/05/26 | 260 | 260 | 257 | 257 | 7,100 |
2017/05/25 | 262 | 262 | 259 | 260 | 10,600 |
2017/05/24 | 257 | 262 | 257 | 262 | 61,200 |
2017/05/23 | 255 | 257 | 255 | 256 | 114,100 |
2017/05/22 | 261 | 261 | 256 | 256 | 14,700 |
2017/05/19 | 258 | 260 | 257 | 258 | 8,100 |
2017/05/18 | 259 | 259 | 257 | 257 | 16,100 |
2017/05/17 | 264 | 264 | 261 | 261 | 32,500 |
2017/05/16 | 264 | 264 | 262 | 264 | 7,000 |
2017/05/15 | 261 | 266 | 257 | 262 | 18,900 |
2017/05/12 | 266 | 267 | 262 | 265 | 40,100 |
2017/05/11 | 264 | 264 | 260 | 263 | 13,800 |
2017/05/10 | 267 | 267 | 256 | 262 | 29,700 |
2017/05/09 | 268 | 268 | 262 | 266 | 53,600 |
2017/05/08 | 262 | 276 | 256 | 264 | 349,800 |
2017/05/02 | 259 | 260 | 255 | 260 | 25,100 |
2017/05/01 | 257 | 258 | 253 | 258 | 11,100 |
2017/04/28 | 254 | 255 | 252 | 254 | 14,600 |
2017/04/27 | 255 | 257 | 254 | 254 | 18,500 |
2017/04/26 | 253 | 255 | 251 | 255 | 65,900 |
2017/04/25 | 250 | 252 | 249 | 252 | 22,500 |
2017/04/24 | 248 | 250 | 248 | 249 | 32,700 |
2017/04/21 | 247 | 250 | 247 | 248 | 6,200 |
2017/04/20 | 247 | 249 | 247 | 247 | 22,900 |
2017/04/19 | 248 | 249 | 247 | 248 | 6,400 |
2017/04/18 | 249 | 250 | 248 | 248 | 3,600 |
2017/04/17 | 246 | 249 | 246 | 247 | 11,000 |
2017/04/14 | 252 | 252 | 246 | 248 | 8,900 |
2017/04/13 | 245 | 250 | 245 | 249 | 8,300 |
2017/04/12 | 251 | 251 | 246 | 248 | 13,100 |
2017/04/11 | 253 | 253 | 250 | 251 | 4,200 |
2017/04/10 | 250 | 252 | 250 | 250 | 6,600 |
2017/04/07 | 252 | 254 | 250 | 250 | 8,000 |
2017/04/06 | 251 | 254 | 250 | 250 | 18,300 |
2017/04/05 | 259 | 259 | 251 | 254 | 36,000 |
2017/04/04 | 255 | 258 | 254 | 257 | 58,900 |
2017/04/03 | 258 | 258 | 254 | 256 | 7,900 |
2017/03/31 | 259 | 259 | 254 | 254 | 19,800 |
2017/03/30 | 260 | 260 | 256 | 257 | 39,400 |
2017/03/29 | 258 | 261 | 255 | 261 | 11,400 |
2017/03/28 | 261 | 262 | 260 | 262 | 18,400 |
2017/03/27 | 262 | 263 | 258 | 259 | 16,300 |
2017/03/24 | 259 | 262 | 259 | 261 | 18,600 |
2017/03/23 | 258 | 261 | 258 | 259 | 14,000 |
2017/03/22 | 259 | 261 | 259 | 260 | 10,200 |
2017/03/21 | 260 | 261 | 259 | 260 | 14,100 |
2017/03/17 | 260 | 261 | 260 | 260 | 13,900 |
2017/03/16 | 257 | 261 | 257 | 260 | 28,200 |
2017/03/15 | 260 | 260 | 258 | 260 | 24,100 |
2017/03/14 | 259 | 260 | 258 | 260 | 7,900 |
2017/03/13 | 257 | 259 | 257 | 259 | 37,900 |
2017/03/10 | 258 | 258 | 256 | 257 | 20,700 |
2017/03/09 | 255 | 258 | 255 | 257 | 21,100 |
2017/03/08 | 257 | 258 | 255 | 258 | 33,500 |
2017/03/07 | 256 | 257 | 255 | 257 | 13,500 |
2017/03/06 | 256 | 256 | 255 | 256 | 10,300 |
2017/03/03 | 254 | 256 | 254 | 255 | 16,100 |
2017/03/02 | 256 | 256 | 254 | 255 | 19,800 |
2017/03/01 | 254 | 255 | 254 | 255 | 14,100 |
2017/02/28 | 256 | 256 | 254 | 254 | 15,100 |
2017/02/27 | 253 | 255 | 253 | 255 | 17,100 |
2017/02/24 | 255 | 255 | 254 | 254 | 20,600 |
2017/02/23 | 255 | 255 | 254 | 255 | 9,700 |
2017/02/22 | 255 | 255 | 253 | 253 | 12,300 |
2017/02/21 | 255 | 255 | 253 | 255 | 26,000 |
2017/02/20 | 251 | 255 | 251 | 255 | 30,200 |
2017/02/17 | 253 | 253 | 250 | 252 | 7,500 |
2017/02/16 | 252 | 252 | 250 | 251 | 8,000 |
2017/02/15 | 253 | 253 | 250 | 251 | 4,300 |
2017/02/14 | 253 | 253 | 249 | 250 | 26,500 |
2017/02/13 | 254 | 254 | 252 | 253 | 3,400 |
2017/02/10 | 254 | 254 | 252 | 253 | 11,900 |
2017/02/09 | 252 | 253 | 251 | 252 | 4,900 |
2017/02/08 | 254 | 254 | 251 | 252 | 8,100 |
2017/02/07 | 254 | 254 | 252 | 252 | 4,400 |
2017/02/06 | 254 | 254 | 252 | 252 | 5,800 |
2017/02/03 | 252 | 253 | 250 | 251 | 35,000 |
2017/02/02 | 255 | 255 | 253 | 254 | 6,000 |
2017/02/01 | 254 | 254 | 252 | 252 | 6,600 |
2017/01/31 | 254 | 255 | 252 | 252 | 10,600 |
2017/01/30 | 255 | 256 | 255 | 256 | 7,100 |
2017/01/27 | 253 | 255 | 253 | 255 | 10,700 |
2017/01/26 | 254 | 255 | 253 | 254 | 23,200 |
2017/01/25 | 252 | 254 | 251 | 254 | 9,000 |
2017/01/24 | 249 | 251 | 249 | 251 | 5,500 |
2017/01/23 | 250 | 252 | 250 | 250 | 7,800 |
2017/01/20 | 252 | 252 | 249 | 250 | 30,600 |
2017/01/19 | 251 | 254 | 250 | 254 | 8,600 |
2017/01/18 | 253 | 253 | 250 | 250 | 18,000 |
2017/01/17 | 253 | 253 | 251 | 251 | 12,000 |
2017/01/16 | 253 | 254 | 251 | 254 | 7,300 |
2017/01/13 | 251 | 254 | 251 | 253 | 6,800 |
2017/01/12 | 253 | 254 | 252 | 253 | 13,100 |
2017/01/11 | 253 | 255 | 253 | 253 | 106,900 |
2017/01/10 | 256 | 256 | 254 | 255 | 24,200 |
2017/01/06 | 256 | 256 | 253 | 256 | 38,900 |
2017/01/05 | 257 | 257 | 254 | 256 | 38,100 |
2017/01/04 | 254 | 256 | 251 | 255 | 74,300 |