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 |
---|---|---|---|---|---|
2018/12/28 | 289 | 297 | 288 | 293 | 14,300 |
2018/12/27 | 285 | 288 | 280 | 288 | 16,900 |
2018/12/26 | 265 | 278 | 265 | 269 | 11,800 |
2018/12/25 | 261 | 277 | 250 | 266 | 47,500 |
2018/12/21 | 286 | 286 | 271 | 282 | 31,300 |
2018/12/20 | 299 | 301 | 288 | 291 | 16,200 |
2018/12/19 | 305 | 310 | 300 | 302 | 30,000 |
2018/12/18 | 307 | 307 | 303 | 305 | 18,300 |
2018/12/17 | 319 | 320 | 311 | 311 | 8,300 |
2018/12/14 | 312 | 317 | 309 | 317 | 30,900 |
2018/12/13 | 309 | 314 | 309 | 313 | 11,800 |
2018/12/12 | 311 | 312 | 306 | 309 | 20,600 |
2018/12/11 | 313 | 317 | 310 | 310 | 18,200 |
2018/12/10 | 315 | 322 | 312 | 312 | 13,400 |
2018/12/07 | 319 | 323 | 318 | 319 | 10,500 |
2018/12/06 | 320 | 324 | 319 | 319 | 12,700 |
2018/12/05 | 317 | 329 | 317 | 323 | 33,200 |
2018/12/04 | 325 | 326 | 320 | 324 | 21,800 |
2018/12/03 | 325 | 329 | 319 | 326 | 24,100 |
2018/11/30 | 320 | 322 | 318 | 319 | 8,500 |
2018/11/29 | 326 | 327 | 320 | 320 | 13,100 |
2018/11/28 | 325 | 327 | 321 | 325 | 11,500 |
2018/11/27 | 331 | 332 | 319 | 322 | 16,900 |
2018/11/26 | 312 | 331 | 312 | 325 | 29,300 |
2018/11/22 | 310 | 315 | 310 | 314 | 8,100 |
2018/11/21 | 311 | 315 | 310 | 311 | 10,800 |
2018/11/20 | 313 | 316 | 312 | 315 | 9,000 |
2018/11/19 | 317 | 317 | 310 | 315 | 19,500 |
2018/11/16 | 313 | 322 | 301 | 320 | 28,300 |
2018/11/15 | 317 | 318 | 311 | 312 | 13,700 |
2018/11/14 | 325 | 325 | 318 | 318 | 18,900 |
2018/11/13 | 327 | 327 | 321 | 325 | 11,100 |
2018/11/12 | 322 | 332 | 321 | 330 | 31,200 |
2018/11/09 | 325 | 333 | 324 | 329 | 8,900 |
2018/11/08 | 330 | 333 | 324 | 326 | 44,100 |
2018/11/07 | 316 | 322 | 313 | 315 | 12,900 |
2018/11/06 | 313 | 318 | 313 | 316 | 9,900 |
2018/11/05 | 324 | 324 | 313 | 313 | 27,100 |
2018/11/02 | 316 | 318 | 308 | 318 | 27,800 |
2018/11/01 | 318 | 318 | 308 | 308 | 17,900 |
2018/10/31 | 314 | 319 | 309 | 316 | 28,700 |
2018/10/30 | 302 | 315 | 301 | 313 | 35,900 |
2018/10/29 | 315 | 315 | 310 | 310 | 10,500 |
2018/10/26 | 316 | 317 | 311 | 312 | 11,400 |
2018/10/25 | 320 | 325 | 315 | 315 | 15,900 |
2018/10/24 | 321 | 327 | 321 | 325 | 7,200 |
2018/10/23 | 325 | 328 | 321 | 321 | 17,300 |
2018/10/22 | 327 | 329 | 326 | 327 | 6,800 |
2018/10/19 | 328 | 329 | 325 | 328 | 8,400 |
2018/10/18 | 336 | 336 | 329 | 330 | 9,200 |
2018/10/17 | 330 | 344 | 328 | 332 | 23,300 |
2018/10/16 | 321 | 324 | 320 | 323 | 30,300 |
2018/10/15 | 336 | 336 | 325 | 325 | 18,100 |
2018/10/12 | 339 | 339 | 334 | 334 | 10,600 |
2018/10/11 | 338 | 341 | 335 | 336 | 22,400 |
2018/10/10 | 341 | 346 | 341 | 343 | 9,900 |
2018/10/09 | 343 | 345 | 342 | 342 | 4,900 |
2018/10/05 | 346 | 346 | 342 | 344 | 19,100 |
2018/10/04 | 344 | 348 | 342 | 347 | 21,200 |
2018/10/03 | 349 | 350 | 341 | 342 | 14,900 |
2018/10/02 | 354 | 354 | 345 | 349 | 16,000 |
2018/10/01 | 357 | 357 | 348 | 348 | 12,600 |
2018/09/28 | 348 | 358 | 347 | 349 | 12,600 |
2018/09/27 | 354 | 354 | 344 | 347 | 12,300 |
2018/09/26 | 349 | 352 | 343 | 348 | 25,800 |
2018/09/25 | 345 | 358 | 344 | 358 | 31,800 |
2018/09/21 | 346 | 346 | 341 | 344 | 19,400 |
2018/09/20 | 345 | 345 | 341 | 344 | 8,200 |
2018/09/19 | 344 | 344 | 340 | 343 | 11,900 |
2018/09/18 | 333 | 337 | 333 | 337 | 23,600 |
2018/09/14 | 332 | 336 | 331 | 334 | 25,500 |
2018/09/13 | 333 | 333 | 330 | 333 | 7,300 |
2018/09/12 | 331 | 331 | 327 | 328 | 7,400 |
2018/09/11 | 331 | 333 | 329 | 331 | 12,100 |
2018/09/10 | 331 | 335 | 330 | 331 | 26,700 |
2018/09/07 | 335 | 336 | 331 | 332 | 16,800 |
2018/09/06 | 338 | 339 | 334 | 335 | 15,400 |
2018/09/05 | 341 | 341 | 336 | 336 | 13,200 |
2018/09/04 | 339 | 339 | 335 | 339 | 18,700 |
2018/09/03 | 340 | 340 | 337 | 337 | 9,600 |
2018/08/31 | 337 | 339 | 337 | 337 | 8,000 |
2018/08/30 | 343 | 344 | 338 | 339 | 12,000 |
2018/08/29 | 341 | 342 | 339 | 340 | 4,100 |
2018/08/28 | 339 | 339 | 338 | 338 | 5,100 |
2018/08/27 | 338 | 340 | 338 | 338 | 8,400 |
2018/08/24 | 338 | 339 | 335 | 338 | 16,100 |
2018/08/23 | 338 | 340 | 336 | 338 | 6,300 |
2018/08/22 | 335 | 339 | 334 | 338 | 20,200 |
2018/08/21 | 338 | 339 | 335 | 336 | 11,600 |
2018/08/20 | 344 | 344 | 333 | 337 | 10,600 |
2018/08/17 | 342 | 344 | 336 | 342 | 11,500 |
2018/08/16 | 342 | 344 | 337 | 338 | 17,800 |
2018/08/15 | 350 | 350 | 341 | 344 | 10,100 |
2018/08/14 | 340 | 350 | 340 | 350 | 11,900 |
2018/08/13 | 349 | 349 | 340 | 340 | 11,100 |
2018/08/10 | 346 | 350 | 346 | 349 | 10,100 |
2018/08/09 | 342 | 357 | 342 | 350 | 32,400 |
2018/08/08 | 352 | 354 | 347 | 348 | 10,100 |
2018/08/07 | 346 | 348 | 344 | 347 | 9,300 |
2018/08/06 | 342 | 346 | 341 | 341 | 12,200 |
2018/08/03 | 352 | 355 | 345 | 346 | 18,600 |
2018/08/02 | 359 | 359 | 351 | 353 | 19,800 |
2018/08/01 | 353 | 355 | 350 | 352 | 15,900 |
2018/07/31 | 359 | 359 | 352 | 355 | 13,300 |
2018/07/30 | 353 | 359 | 348 | 352 | 10,300 |
2018/07/27 | 349 | 356 | 346 | 353 | 16,500 |
2018/07/26 | 346 | 349 | 344 | 346 | 13,200 |
2018/07/25 | 343 | 344 | 342 | 343 | 6,100 |
2018/07/24 | 344 | 345 | 342 | 343 | 5,600 |
2018/07/23 | 341 | 346 | 340 | 346 | 8,200 |
2018/07/20 | 343 | 344 | 342 | 343 | 6,800 |
2018/07/19 | 347 | 347 | 344 | 346 | 5,500 |
2018/07/18 | 342 | 348 | 341 | 347 | 7,800 |
2018/07/17 | 339 | 346 | 338 | 346 | 8,200 |
2018/07/13 | 338 | 341 | 337 | 338 | 7,700 |
2018/07/12 | 337 | 339 | 337 | 338 | 4,400 |
2018/07/11 | 342 | 342 | 339 | 339 | 5,500 |
2018/07/10 | 348 | 348 | 343 | 343 | 8,800 |
2018/07/09 | 346 | 349 | 340 | 348 | 17,500 |
2018/07/06 | 335 | 343 | 333 | 338 | 17,400 |
2018/07/05 | 343 | 343 | 333 | 335 | 31,200 |
2018/07/04 | 338 | 344 | 336 | 343 | 22,100 |
2018/07/03 | 342 | 345 | 338 | 338 | 14,600 |
2018/07/02 | 349 | 350 | 340 | 341 | 8,900 |
2018/06/29 | 357 | 357 | 351 | 351 | 7,800 |
2018/06/28 | 352 | 353 | 342 | 353 | 17,500 |
2018/06/27 | 359 | 359 | 350 | 354 | 5,500 |
2018/06/26 | 344 | 358 | 342 | 357 | 14,100 |
2018/06/25 | 360 | 360 | 350 | 352 | 6,400 |
2018/06/22 | 357 | 358 | 355 | 358 | 12,200 |
2018/06/21 | 363 | 363 | 358 | 359 | 6,600 |
2018/06/20 | 360 | 364 | 358 | 364 | 12,900 |
2018/06/19 | 367 | 370 | 362 | 362 | 20,800 |
2018/06/18 | 369 | 369 | 365 | 365 | 13,000 |
2018/06/15 | 366 | 369 | 364 | 368 | 16,200 |
2018/06/14 | 366 | 369 | 363 | 366 | 16,100 |
2018/06/13 | 361 | 368 | 361 | 366 | 23,500 |
2018/06/12 | 360 | 361 | 356 | 361 | 15,300 |
2018/06/11 | 357 | 360 | 356 | 360 | 11,400 |
2018/06/08 | 356 | 361 | 356 | 359 | 15,900 |
2018/06/07 | 356 | 360 | 356 | 359 | 8,900 |
2018/06/06 | 357 | 361 | 354 | 356 | 8,300 |
2018/06/05 | 360 | 361 | 357 | 361 | 23,800 |
2018/06/04 | 352 | 359 | 352 | 359 | 18,900 |
2018/06/01 | 346 | 354 | 346 | 353 | 16,400 |
2018/05/31 | 350 | 353 | 349 | 349 | 13,100 |
2018/05/30 | 335 | 353 | 334 | 349 | 32,000 |
2018/05/29 | 352 | 352 | 346 | 347 | 13,400 |
2018/05/28 | 352 | 353 | 351 | 353 | 6,100 |
2018/05/25 | 357 | 357 | 350 | 352 | 11,700 |
2018/05/24 | 358 | 358 | 352 | 355 | 9,300 |
2018/05/23 | 354 | 359 | 351 | 356 | 20,600 |
2018/05/22 | 358 | 360 | 354 | 354 | 10,100 |
2018/05/21 | 360 | 361 | 356 | 356 | 11,100 |
2018/05/18 | 354 | 354 | 350 | 353 | 6,800 |
2018/05/17 | 357 | 357 | 350 | 353 | 9,100 |
2018/05/16 | 358 | 358 | 351 | 354 | 14,700 |
2018/05/15 | 358 | 363 | 355 | 356 | 26,600 |
2018/05/14 | 359 | 359 | 350 | 357 | 20,200 |
2018/05/11 | 354 | 363 | 341 | 356 | 49,400 |
2018/05/10 | 351 | 352 | 344 | 349 | 18,000 |
2018/05/09 | 348 | 351 | 344 | 349 | 24,200 |
2018/05/08 | 344 | 348 | 344 | 348 | 11,100 |
2018/05/07 | 341 | 345 | 340 | 344 | 11,100 |
2018/05/02 | 343 | 343 | 337 | 340 | 17,200 |
2018/05/01 | 337 | 339 | 337 | 339 | 8,800 |
2018/04/27 | 342 | 342 | 336 | 337 | 11,100 |
2018/04/26 | 337 | 342 | 332 | 342 | 29,900 |
2018/04/25 | 336 | 337 | 330 | 336 | 26,000 |
2018/04/24 | 337 | 338 | 334 | 336 | 17,400 |
2018/04/23 | 333 | 337 | 331 | 337 | 13,200 |
2018/04/20 | 331 | 332 | 330 | 330 | 4,700 |
2018/04/19 | 333 | 334 | 332 | 332 | 6,700 |
2018/04/18 | 333 | 333 | 329 | 332 | 14,000 |
2018/04/17 | 334 | 334 | 329 | 330 | 9,400 |
2018/04/16 | 334 | 334 | 330 | 332 | 7,000 |
2018/04/13 | 333 | 333 | 330 | 330 | 9,400 |
2018/04/12 | 333 | 333 | 331 | 331 | 8,200 |
2018/04/11 | 334 | 335 | 330 | 332 | 6,000 |
2018/04/10 | 333 | 333 | 330 | 332 | 9,700 |
2018/04/09 | 335 | 335 | 330 | 333 | 11,500 |
2018/04/06 | 339 | 339 | 335 | 336 | 6,200 |
2018/04/05 | 342 | 342 | 336 | 339 | 16,100 |
2018/04/04 | 331 | 338 | 331 | 337 | 18,500 |
2018/04/03 | 334 | 334 | 329 | 329 | 10,100 |
2018/04/02 | 340 | 340 | 334 | 334 | 11,300 |
2018/03/30 | 336 | 338 | 325 | 338 | 15,100 |
2018/03/29 | 332 | 333 | 323 | 333 | 26,200 |
2018/03/28 | 341 | 341 | 325 | 329 | 21,700 |
2018/03/27 | 341 | 341 | 337 | 341 | 17,800 |
2018/03/26 | 333 | 334 | 330 | 333 | 20,500 |
2018/03/23 | 333 | 340 | 332 | 332 | 21,100 |
2018/03/22 | 341 | 345 | 341 | 345 | 8,300 |
2018/03/20 | 345 | 345 | 339 | 340 | 21,800 |
2018/03/19 | 347 | 359 | 336 | 345 | 35,200 |
2018/03/16 | 351 | 351 | 346 | 346 | 11,100 |
2018/03/15 | 350 | 350 | 346 | 348 | 8,700 |
2018/03/14 | 352 | 352 | 348 | 349 | 10,600 |
2018/03/13 | 350 | 355 | 345 | 353 | 17,800 |
2018/03/12 | 345 | 349 | 345 | 347 | 8,500 |
2018/03/09 | 354 | 354 | 345 | 345 | 20,000 |
2018/03/08 | 348 | 349 | 342 | 344 | 7,100 |
2018/03/07 | 350 | 351 | 347 | 348 | 10,800 |
2018/03/06 | 346 | 352 | 345 | 349 | 24,200 |
2018/03/05 | 341 | 343 | 338 | 338 | 35,600 |
2018/03/02 | 337 | 350 | 337 | 348 | 29,900 |
2018/03/01 | 362 | 362 | 352 | 353 | 17,200 |
2018/02/28 | 367 | 367 | 357 | 358 | 28,800 |
2018/02/27 | 370 | 370 | 361 | 363 | 25,600 |
2018/02/26 | 354 | 365 | 354 | 365 | 28,000 |
2018/02/23 | 356 | 361 | 355 | 357 | 7,600 |
2018/02/22 | 363 | 363 | 354 | 354 | 15,200 |
2018/02/21 | 354 | 359 | 351 | 352 | 14,200 |
2018/02/20 | 363 | 365 | 354 | 358 | 45,300 |
2018/02/19 | 350 | 358 | 348 | 356 | 24,100 |
2018/02/16 | 336 | 348 | 330 | 344 | 39,400 |
2018/02/15 | 331 | 335 | 329 | 329 | 28,500 |
2018/02/14 | 336 | 336 | 323 | 333 | 21,900 |
2018/02/13 | 349 | 349 | 332 | 336 | 31,000 |
2018/02/09 | 315 | 329 | 315 | 325 | 47,900 |
2018/02/08 | 341 | 341 | 325 | 338 | 24,900 |
2018/02/07 | 345 | 345 | 322 | 322 | 47,600 |
2018/02/06 | 328 | 332 | 316 | 321 | 82,100 |
2018/02/05 | 340 | 353 | 340 | 344 | 77,400 |
2018/02/02 | 366 | 366 | 357 | 357 | 25,700 |
2018/02/01 | 359 | 365 | 356 | 360 | 22,300 |
2018/01/31 | 360 | 363 | 351 | 351 | 45,900 |
2018/01/30 | 366 | 366 | 353 | 353 | 49,000 |
2018/01/29 | 368 | 370 | 365 | 366 | 23,200 |
2018/01/26 | 368 | 370 | 367 | 368 | 11,200 |
2018/01/25 | 367 | 373 | 364 | 368 | 39,700 |
2018/01/24 | 372 | 372 | 358 | 363 | 155,200 |
2018/01/23 | 382 | 383 | 376 | 376 | 37,800 |
2018/01/22 | 381 | 384 | 375 | 381 | 41,100 |
2018/01/19 | 379 | 379 | 372 | 374 | 56,600 |
2018/01/18 | 393 | 407 | 365 | 385 | 221,100 |
2018/01/17 | 365 | 388 | 362 | 387 | 149,300 |
2018/01/16 | 359 | 363 | 356 | 362 | 45,300 |
2018/01/15 | 352 | 357 | 351 | 354 | 63,100 |
2018/01/12 | 349 | 350 | 347 | 347 | 38,500 |
2018/01/11 | 344 | 346 | 344 | 346 | 11,500 |
2018/01/10 | 340 | 348 | 340 | 344 | 33,700 |
2018/01/09 | 344 | 348 | 340 | 340 | 88,800 |
2018/01/05 | 344 | 344 | 341 | 341 | 49,800 |
2018/01/04 | 338 | 341 | 338 | 341 | 51,100 |