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 |
---|---|---|---|---|---|
2019/12/30 | 330 | 352 | 326 | 347 | 200,800 |
2019/12/27 | 314 | 322 | 311 | 322 | 73,100 |
2019/12/26 | 309 | 315 | 308 | 312 | 52,100 |
2019/12/25 | 312 | 312 | 304 | 311 | 47,900 |
2019/12/24 | 302 | 314 | 301 | 311 | 82,000 |
2019/12/23 | 306 | 308 | 302 | 304 | 18,400 |
2019/12/20 | 305 | 318 | 303 | 306 | 126,900 |
2019/12/19 | 304 | 304 | 294 | 300 | 51,600 |
2019/12/18 | 303 | 303 | 298 | 303 | 37,500 |
2019/12/17 | 299 | 308 | 299 | 303 | 111,000 |
2019/12/16 | 293 | 307 | 291 | 307 | 82,900 |
2019/12/13 | 296 | 297 | 291 | 292 | 48,500 |
2019/12/12 | 291 | 293 | 289 | 293 | 40,900 |
2019/12/11 | 284 | 289 | 284 | 286 | 30,200 |
2019/12/10 | 286 | 287 | 284 | 285 | 8,000 |
2019/12/09 | 290 | 292 | 284 | 284 | 30,600 |
2019/12/06 | 293 | 293 | 285 | 285 | 32,000 |
2019/12/05 | 286 | 291 | 283 | 290 | 151,700 |
2019/12/04 | 273 | 284 | 273 | 280 | 52,100 |
2019/12/03 | 275 | 276 | 272 | 273 | 17,500 |
2019/12/02 | 273 | 276 | 272 | 274 | 15,300 |
2019/11/29 | 273 | 274 | 272 | 273 | 19,100 |
2019/11/28 | 272 | 274 | 272 | 273 | 14,700 |
2019/11/27 | 270 | 274 | 270 | 271 | 50,100 |
2019/11/26 | 272 | 273 | 270 | 270 | 29,200 |
2019/11/25 | 273 | 274 | 271 | 272 | 16,500 |
2019/11/22 | 273 | 274 | 272 | 272 | 7,500 |
2019/11/21 | 273 | 275 | 272 | 275 | 8,700 |
2019/11/20 | 274 | 275 | 272 | 275 | 17,200 |
2019/11/19 | 273 | 275 | 272 | 275 | 27,900 |
2019/11/18 | 271 | 273 | 271 | 273 | 14,700 |
2019/11/15 | 270 | 272 | 270 | 271 | 12,500 |
2019/11/14 | 271 | 272 | 271 | 271 | 9,400 |
2019/11/13 | 273 | 274 | 271 | 272 | 11,900 |
2019/11/12 | 274 | 275 | 273 | 273 | 6,800 |
2019/11/11 | 274 | 275 | 272 | 275 | 14,400 |
2019/11/08 | 276 | 276 | 273 | 275 | 11,800 |
2019/11/07 | 278 | 278 | 271 | 275 | 24,500 |
2019/11/06 | 278 | 280 | 272 | 279 | 29,600 |
2019/11/05 | 279 | 280 | 271 | 278 | 43,900 |
2019/11/01 | 276 | 276 | 266 | 272 | 24,800 |
2019/10/31 | 272 | 278 | 266 | 271 | 56,200 |
2019/10/30 | 269 | 271 | 261 | 270 | 62,800 |
2019/10/29 | 270 | 271 | 269 | 269 | 20,400 |
2019/10/28 | 269 | 270 | 268 | 270 | 13,300 |
2019/10/25 | 270 | 270 | 266 | 268 | 23,600 |
2019/10/24 | 268 | 270 | 268 | 270 | 13,600 |
2019/10/23 | 269 | 269 | 265 | 268 | 23,400 |
2019/10/21 | 268 | 269 | 266 | 269 | 8,000 |
2019/10/18 | 267 | 268 | 266 | 267 | 3,800 |
2019/10/17 | 265 | 267 | 265 | 265 | 17,200 |
2019/10/16 | 266 | 268 | 262 | 266 | 25,400 |
2019/10/15 | 263 | 266 | 261 | 264 | 51,500 |
2019/10/11 | 262 | 262 | 260 | 262 | 7,100 |
2019/10/10 | 263 | 263 | 260 | 262 | 4,800 |
2019/10/09 | 261 | 262 | 260 | 261 | 12,900 |
2019/10/08 | 262 | 263 | 260 | 260 | 5,400 |
2019/10/07 | 260 | 262 | 259 | 262 | 3,700 |
2019/10/04 | 263 | 263 | 258 | 259 | 14,500 |
2019/10/03 | 259 | 261 | 258 | 261 | 11,400 |
2019/10/02 | 257 | 262 | 257 | 260 | 12,000 |
2019/10/01 | 258 | 262 | 256 | 257 | 25,800 |
2019/09/30 | 259 | 260 | 258 | 258 | 6,500 |
2019/09/27 | 258 | 260 | 258 | 258 | 14,900 |
2019/09/26 | 262 | 265 | 261 | 263 | 37,500 |
2019/09/25 | 259 | 261 | 258 | 261 | 11,900 |
2019/09/24 | 258 | 260 | 258 | 260 | 8,700 |
2019/09/20 | 259 | 260 | 257 | 260 | 14,100 |
2019/09/19 | 260 | 260 | 257 | 260 | 12,500 |
2019/09/18 | 259 | 261 | 255 | 258 | 12,300 |
2019/09/17 | 263 | 263 | 259 | 259 | 44,000 |
2019/09/13 | 265 | 265 | 261 | 262 | 36,200 |
2019/09/12 | 263 | 264 | 262 | 263 | 15,900 |
2019/09/11 | 261 | 262 | 258 | 262 | 20,300 |
2019/09/10 | 261 | 261 | 257 | 261 | 16,300 |
2019/09/09 | 258 | 261 | 258 | 261 | 4,200 |
2019/09/06 | 261 | 264 | 257 | 258 | 19,500 |
2019/09/05 | 262 | 263 | 259 | 261 | 30,600 |
2019/09/04 | 255 | 258 | 255 | 258 | 8,100 |
2019/09/03 | 258 | 258 | 255 | 257 | 9,500 |
2019/09/02 | 253 | 265 | 251 | 256 | 52,200 |
2019/08/30 | 252 | 255 | 251 | 253 | 13,400 |
2019/08/29 | 249 | 252 | 249 | 252 | 9,900 |
2019/08/28 | 252 | 252 | 247 | 248 | 21,200 |
2019/08/27 | 254 | 254 | 250 | 250 | 16,000 |
2019/08/26 | 252 | 257 | 252 | 252 | 21,400 |
2019/08/23 | 258 | 260 | 251 | 256 | 33,400 |
2019/08/22 | 258 | 260 | 258 | 258 | 9,000 |
2019/08/21 | 261 | 262 | 258 | 258 | 9,700 |
2019/08/20 | 259 | 263 | 256 | 263 | 18,300 |
2019/08/19 | 260 | 261 | 258 | 259 | 9,900 |
2019/08/16 | 260 | 264 | 260 | 261 | 6,800 |
2019/08/15 | 258 | 262 | 258 | 259 | 19,400 |
2019/08/14 | 262 | 270 | 259 | 267 | 40,000 |
2019/08/13 | 262 | 262 | 257 | 259 | 19,000 |
2019/08/09 | 263 | 266 | 262 | 263 | 9,400 |
2019/08/08 | 265 | 265 | 262 | 262 | 19,700 |
2019/08/07 | 260 | 266 | 260 | 263 | 84,700 |
2019/08/06 | 272 | 277 | 269 | 276 | 25,900 |
2019/08/05 | 279 | 280 | 274 | 274 | 21,700 |
2019/08/02 | 279 | 283 | 278 | 278 | 16,300 |
2019/08/01 | 280 | 282 | 279 | 282 | 9,200 |
2019/07/31 | 278 | 281 | 278 | 280 | 6,300 |
2019/07/30 | 279 | 282 | 278 | 278 | 8,400 |
2019/07/29 | 280 | 280 | 278 | 280 | 8,200 |
2019/07/26 | 279 | 281 | 278 | 280 | 7,900 |
2019/07/25 | 278 | 280 | 273 | 279 | 21,600 |
2019/07/24 | 279 | 279 | 277 | 278 | 20,600 |
2019/07/23 | 279 | 281 | 278 | 278 | 10,200 |
2019/07/22 | 281 | 282 | 279 | 279 | 6,800 |
2019/07/19 | 278 | 281 | 278 | 281 | 9,200 |
2019/07/18 | 280 | 282 | 278 | 278 | 18,700 |
2019/07/17 | 282 | 283 | 280 | 281 | 21,700 |
2019/07/16 | 285 | 285 | 282 | 283 | 11,300 |
2019/07/12 | 286 | 288 | 285 | 285 | 10,600 |
2019/07/11 | 284 | 286 | 282 | 286 | 22,600 |
2019/07/10 | 284 | 284 | 280 | 281 | 13,500 |
2019/07/09 | 285 | 285 | 281 | 283 | 19,100 |
2019/07/08 | 286 | 287 | 285 | 285 | 6,200 |
2019/07/05 | 289 | 289 | 285 | 286 | 27,200 |
2019/07/04 | 286 | 288 | 283 | 286 | 25,100 |
2019/07/03 | 280 | 288 | 280 | 285 | 48,900 |
2019/07/02 | 280 | 282 | 280 | 280 | 16,900 |
2019/07/01 | 278 | 281 | 278 | 281 | 12,800 |
2019/06/28 | 278 | 280 | 277 | 278 | 11,700 |
2019/06/27 | 277 | 281 | 276 | 277 | 11,900 |
2019/06/26 | 278 | 278 | 277 | 277 | 4,700 |
2019/06/25 | 279 | 282 | 278 | 279 | 10,700 |
2019/06/24 | 281 | 282 | 280 | 280 | 3,600 |
2019/06/21 | 284 | 284 | 280 | 281 | 9,800 |
2019/06/20 | 280 | 283 | 279 | 283 | 6,400 |
2019/06/19 | 277 | 287 | 276 | 281 | 35,000 |
2019/06/18 | 278 | 279 | 275 | 275 | 8,800 |
2019/06/17 | 278 | 279 | 277 | 277 | 7,300 |
2019/06/14 | 278 | 280 | 278 | 278 | 10,500 |
2019/06/13 | 281 | 282 | 276 | 278 | 11,400 |
2019/06/12 | 284 | 285 | 281 | 283 | 9,800 |
2019/06/11 | 285 | 285 | 283 | 285 | 7,200 |
2019/06/10 | 282 | 285 | 282 | 283 | 6,900 |
2019/06/07 | 282 | 283 | 279 | 282 | 6,500 |
2019/06/06 | 283 | 284 | 281 | 284 | 7,800 |
2019/06/05 | 282 | 285 | 279 | 285 | 15,900 |
2019/06/04 | 278 | 280 | 277 | 279 | 21,200 |
2019/06/03 | 277 | 280 | 273 | 277 | 39,300 |
2019/05/31 | 280 | 286 | 279 | 285 | 49,400 |
2019/05/30 | 278 | 280 | 278 | 279 | 5,700 |
2019/05/29 | 279 | 279 | 276 | 278 | 8,800 |
2019/05/28 | 279 | 286 | 276 | 279 | 22,200 |
2019/05/27 | 277 | 281 | 277 | 279 | 8,900 |
2019/05/24 | 278 | 281 | 278 | 279 | 7,300 |
2019/05/23 | 280 | 286 | 280 | 281 | 15,800 |
2019/05/22 | 283 | 284 | 280 | 281 | 9,200 |
2019/05/21 | 282 | 285 | 281 | 282 | 10,700 |
2019/05/20 | 284 | 285 | 283 | 285 | 2,500 |
2019/05/17 | 282 | 286 | 281 | 285 | 9,100 |
2019/05/16 | 285 | 285 | 279 | 281 | 11,900 |
2019/05/15 | 284 | 285 | 281 | 284 | 9,700 |
2019/05/14 | 287 | 287 | 278 | 284 | 28,100 |
2019/05/13 | 281 | 283 | 274 | 281 | 25,100 |
2019/05/10 | 278 | 280 | 271 | 277 | 32,900 |
2019/05/09 | 280 | 280 | 278 | 278 | 22,500 |
2019/05/08 | 281 | 281 | 276 | 279 | 27,100 |
2019/05/07 | 287 | 287 | 284 | 286 | 10,100 |
2019/04/26 | 288 | 288 | 283 | 285 | 16,300 |
2019/04/25 | 284 | 286 | 282 | 285 | 12,900 |
2019/04/24 | 287 | 287 | 284 | 285 | 13,500 |
2019/04/23 | 284 | 284 | 281 | 283 | 17,700 |
2019/04/22 | 283 | 284 | 279 | 281 | 18,500 |
2019/04/19 | 286 | 286 | 283 | 284 | 3,600 |
2019/04/18 | 286 | 287 | 284 | 285 | 11,700 |
2019/04/17 | 283 | 287 | 283 | 286 | 12,600 |
2019/04/16 | 285 | 285 | 283 | 284 | 5,100 |
2019/04/15 | 283 | 286 | 282 | 286 | 11,300 |
2019/04/12 | 285 | 285 | 279 | 282 | 21,000 |
2019/04/11 | 284 | 285 | 283 | 285 | 8,300 |
2019/04/10 | 285 | 286 | 284 | 285 | 15,400 |
2019/04/09 | 287 | 290 | 286 | 289 | 25,000 |
2019/04/08 | 288 | 289 | 286 | 289 | 9,700 |
2019/04/05 | 291 | 291 | 287 | 288 | 33,500 |
2019/04/04 | 294 | 294 | 291 | 293 | 15,100 |
2019/04/03 | 291 | 293 | 289 | 293 | 20,700 |
2019/04/02 | 292 | 294 | 290 | 291 | 11,500 |
2019/04/01 | 292 | 293 | 291 | 291 | 10,200 |
2019/03/29 | 287 | 292 | 287 | 292 | 11,700 |
2019/03/28 | 288 | 289 | 287 | 287 | 15,000 |
2019/03/27 | 291 | 291 | 288 | 291 | 9,300 |
2019/03/26 | 286 | 294 | 286 | 294 | 29,000 |
2019/03/25 | 289 | 289 | 285 | 287 | 16,500 |
2019/03/22 | 287 | 289 | 286 | 289 | 18,700 |
2019/03/20 | 287 | 289 | 284 | 284 | 13,400 |
2019/03/19 | 292 | 292 | 286 | 288 | 8,400 |
2019/03/18 | 295 | 295 | 289 | 290 | 20,900 |
2019/03/15 | 292 | 294 | 291 | 294 | 16,700 |
2019/03/14 | 293 | 294 | 293 | 293 | 9,100 |
2019/03/13 | 293 | 296 | 292 | 292 | 15,400 |
2019/03/12 | 298 | 298 | 295 | 297 | 8,300 |
2019/03/11 | 292 | 296 | 292 | 295 | 12,800 |
2019/03/08 | 294 | 297 | 292 | 294 | 24,200 |
2019/03/07 | 301 | 301 | 297 | 297 | 15,900 |
2019/03/06 | 302 | 303 | 299 | 300 | 7,300 |
2019/03/05 | 307 | 307 | 301 | 303 | 16,400 |
2019/03/04 | 302 | 303 | 301 | 303 | 7,300 |
2019/03/01 | 305 | 305 | 301 | 301 | 6,900 |
2019/02/28 | 308 | 308 | 300 | 300 | 34,600 |
2019/02/27 | 308 | 308 | 305 | 307 | 7,400 |
2019/02/26 | 310 | 310 | 305 | 308 | 6,700 |
2019/02/25 | 310 | 310 | 305 | 308 | 12,200 |
2019/02/22 | 309 | 309 | 305 | 307 | 6,000 |
2019/02/21 | 309 | 309 | 304 | 309 | 20,400 |
2019/02/20 | 304 | 305 | 303 | 304 | 9,700 |
2019/02/19 | 309 | 309 | 305 | 307 | 13,200 |
2019/02/18 | 306 | 309 | 304 | 309 | 9,800 |
2019/02/15 | 304 | 304 | 301 | 302 | 7,100 |
2019/02/14 | 306 | 307 | 301 | 304 | 18,300 |
2019/02/13 | 307 | 308 | 304 | 305 | 19,500 |
2019/02/12 | 310 | 311 | 300 | 307 | 55,300 |
2019/02/08 | 296 | 305 | 294 | 300 | 51,300 |
2019/02/07 | 298 | 300 | 290 | 298 | 40,900 |
2019/02/06 | 303 | 303 | 297 | 298 | 26,300 |
2019/02/05 | 305 | 305 | 297 | 302 | 35,700 |
2019/02/04 | 295 | 299 | 292 | 297 | 25,400 |
2019/02/01 | 295 | 297 | 292 | 292 | 12,700 |
2019/01/31 | 297 | 298 | 292 | 295 | 26,900 |
2019/01/30 | 301 | 302 | 294 | 294 | 24,000 |
2019/01/29 | 301 | 301 | 298 | 300 | 11,700 |
2019/01/28 | 304 | 305 | 300 | 301 | 28,700 |
2019/01/25 | 296 | 304 | 296 | 299 | 36,400 |
2019/01/24 | 302 | 302 | 292 | 295 | 27,000 |
2019/01/23 | 287 | 302 | 287 | 298 | 50,100 |
2019/01/22 | 294 | 294 | 289 | 289 | 8,900 |
2019/01/21 | 293 | 295 | 289 | 293 | 19,500 |
2019/01/18 | 292 | 292 | 285 | 287 | 17,600 |
2019/01/17 | 288 | 291 | 287 | 290 | 6,900 |
2019/01/16 | 293 | 293 | 285 | 285 | 17,200 |
2019/01/15 | 289 | 295 | 289 | 291 | 21,100 |
2019/01/11 | 290 | 295 | 289 | 291 | 19,900 |
2019/01/10 | 299 | 299 | 293 | 297 | 8,400 |
2019/01/09 | 304 | 304 | 299 | 299 | 6,200 |
2019/01/08 | 307 | 307 | 296 | 298 | 13,100 |
2019/01/07 | 303 | 307 | 299 | 304 | 22,100 |
2019/01/04 | 295 | 306 | 290 | 305 | 32,700 |