日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 246 248 246 247 28,700
2020/12/29 246 252 245 248 55,300
2020/12/28 250 252 247 248 195,700
2020/12/25 251 254 250 252 46,400
2020/12/24 249 251 249 251 27,700
2020/12/23 250 251 247 249 17,400
2020/12/22 255 256 250 250 67,000
2020/12/21 258 259 256 259 14,000
2020/12/18 258 260 258 258 21,500
2020/12/17 258 261 256 260 47,800
2020/12/16 261 262 259 260 14,500
2020/12/15 258 260 256 260 27,000
2020/12/14 260 260 257 258 31,900
2020/12/11 254 258 253 258 30,800
2020/12/10 254 256 252 252 24,800
2020/12/09 261 262 256 256 25,500
2020/12/08 254 260 253 256 26,800
2020/12/07 256 257 254 254 16,900
2020/12/04 256 260 255 255 44,400
2020/12/03 250 258 250 258 44,800
2020/12/02 252 255 248 248 39,400
2020/12/01 249 253 249 252 16,500
2020/11/30 257 257 248 248 37,500
2020/11/27 255 255 251 255 26,600
2020/11/26 257 262 254 254 49,000
2020/11/25 251 262 251 257 105,700
2020/11/24 251 257 248 251 50,700
2020/11/20 250 251 243 248 63,800
2020/11/19 251 255 247 251 37,700
2020/11/18 255 260 249 249 44,100
2020/11/17 265 265 255 256 77,500
2020/11/16 264 267 260 265 93,300
2020/11/13 255 264 254 259 94,900
2020/11/12 272 278 257 257 448,700
2020/11/11 249 260 247 258 100,000
2020/11/10 246 249 244 247 36,600
2020/11/09 242 248 240 244 30,900
2020/11/06 241 242 234 239 32,700
2020/11/05 246 246 239 241 37,100
2020/11/04 242 248 241 243 35,600
2020/11/02 237 243 237 242 10,900
2020/10/30 244 244 235 236 24,900
2020/10/29 239 244 239 243 18,400
2020/10/28 240 246 240 243 23,800
2020/10/27 238 245 238 244 26,100
2020/10/26 238 245 237 243 17,400
2020/10/23 242 244 235 237 29,500
2020/10/22 250 252 240 240 99,400
2020/10/21 246 250 245 250 13,500
2020/10/20 245 252 244 245 31,100
2020/10/19 246 251 242 247 46,800
2020/10/16 255 255 243 247 51,800
2020/10/15 260 260 252 257 71,600
2020/10/14 259 264 257 261 58,400
2020/10/13 255 258 253 257 24,200
2020/10/12 256 262 253 253 35,100
2020/10/09 258 262 253 256 54,800
2020/10/08 254 259 254 258 113,100
2020/10/07 248 256 247 254 86,300
2020/10/06 249 252 245 250 100,100
2020/10/05 250 250 243 250 117,200
2020/10/02 268 268 238 244 306,300
2020/09/30 284 285 265 274 316,000
2020/09/29 241 318 239 282 1,316,800
2020/09/28 238 246 238 245 58,400
2020/09/25 236 238 234 238 17,000
2020/09/24 242 242 232 235 77,400
2020/09/23 243 250 241 243 150,800
2020/09/18 240 245 237 242 78,200
2020/09/17 242 242 237 240 42,400
2020/09/16 238 244 238 241 55,200
2020/09/15 235 241 231 237 47,800
2020/09/14 234 236 232 234 31,500
2020/09/11 233 233 230 232 30,900
2020/09/10 231 235 230 233 16,700
2020/09/09 232 232 229 230 23,200
2020/09/08 232 233 229 233 25,100
2020/09/07 229 236 229 232 66,900
2020/09/04 236 264 225 228 622,400
2020/09/03 227 229 227 229 10,700
2020/09/02 226 229 226 227 9,300
2020/09/01 227 227 225 225 4,700
2020/08/31 224 226 224 225 6,200
2020/08/28 225 228 222 224 20,500
2020/08/27 222 227 222 227 26,500
2020/08/26 229 229 220 224 30,800
2020/08/25 226 230 226 229 17,900
2020/08/24 226 227 223 225 18,400
2020/08/21 223 226 222 226 19,100
2020/08/20 221 222 221 222 4,500
2020/08/19 222 223 221 222 5,500
2020/08/18 218 222 217 220 13,600
2020/08/17 215 218 215 218 6,600
2020/08/14 222 222 218 218 12,300
2020/08/13 223 226 220 222 28,500
2020/08/12 217 226 217 222 31,800
2020/08/11 210 217 210 216 35,900
2020/08/07 213 213 208 210 13,400
2020/08/06 212 214 211 213 18,000
2020/08/05 215 217 211 212 26,200
2020/08/04 209 214 209 213 11,200
2020/08/03 213 216 204 206 58,800
2020/07/31 216 220 213 213 30,700
2020/07/30 222 222 220 222 12,900
2020/07/29 225 225 222 223 4,300
2020/07/28 225 225 224 225 5,900
2020/07/27 221 225 220 225 14,700
2020/07/22 222 223 221 221 10,000
2020/07/21 221 222 218 222 26,700
2020/07/20 222 223 220 221 6,900
2020/07/17 226 226 222 222 3,400
2020/07/16 225 226 224 226 6,800
2020/07/15 223 225 221 225 8,700
2020/07/14 222 223 219 223 15,000
2020/07/13 218 223 218 220 11,000
2020/07/10 222 222 215 215 22,600
2020/07/09 223 224 222 222 9,700
2020/07/08 223 225 223 223 5,400
2020/07/07 225 225 223 224 6,400
2020/07/06 223 225 221 225 8,900
2020/07/03 225 225 220 221 29,600
2020/07/02 224 224 215 224 40,900
2020/07/01 225 226 222 222 33,500
2020/06/30 225 227 225 225 9,100
2020/06/29 227 227 222 224 24,200
2020/06/26 229 230 226 227 48,600
2020/06/25 234 234 230 230 25,200
2020/06/24 233 234 231 234 24,300
2020/06/23 233 236 232 233 41,100
2020/06/22 233 235 232 232 14,500
2020/06/19 234 239 233 234 41,900
2020/06/18 234 234 230 233 25,900
2020/06/17 236 237 231 235 31,200
2020/06/16 237 238 233 238 37,000
2020/06/15 238 240 234 234 32,000
2020/06/12 236 240 234 238 60,900
2020/06/11 246 247 242 242 48,400
2020/06/10 248 249 245 249 33,000
2020/06/09 249 249 246 247 15,700
2020/06/08 249 250 242 248 80,100
2020/06/05 243 244 242 244 25,400
2020/06/04 246 248 243 245 45,200
2020/06/03 244 248 244 248 33,500
2020/06/02 244 246 240 244 38,400
2020/06/01 247 247 241 242 57,800
2020/05/29 241 242 239 239 35,800
2020/05/28 242 244 241 243 40,400
2020/05/27 236 241 234 241 55,800
2020/05/26 236 237 234 237 48,000
2020/05/25 232 236 232 235 29,600
2020/05/22 235 235 230 232 12,600
2020/05/21 235 235 229 235 38,800
2020/05/20 227 230 226 230 26,700
2020/05/19 228 229 224 228 23,100
2020/05/18 227 227 221 224 31,000
2020/05/15 228 228 223 228 16,100
2020/05/14 227 229 225 226 27,500
2020/05/13 228 231 225 230 28,500
2020/05/12 227 229 224 229 38,100
2020/05/11 225 228 224 227 22,300
2020/05/08 223 225 222 224 25,700
2020/05/07 227 227 221 221 30,700
2020/05/01 232 233 224 229 40,400
2020/04/30 226 233 225 230 59,000
2020/04/28 225 225 221 222 19,500
2020/04/27 227 227 222 225 26,400
2020/04/24 224 225 221 224 20,300
2020/04/23 225 228 216 225 56,900
2020/04/22 219 223 213 220 36,100
2020/04/21 221 223 215 223 32,100
2020/04/20 223 223 221 223 27,100
2020/04/17 228 230 220 221 53,600
2020/04/16 223 229 221 229 22,100
2020/04/15 227 227 222 222 19,100
2020/04/14 226 229 223 226 30,700
2020/04/13 229 229 223 226 18,100
2020/04/10 227 231 223 227 18,800
2020/04/09 230 230 224 227 30,900
2020/04/08 228 230 225 228 23,500
2020/04/07 226 229 223 227 29,200
2020/04/06 218 226 213 226 33,200
2020/04/03 221 222 207 213 45,600
2020/04/02 218 218 212 213 13,300
2020/04/01 228 231 217 217 49,100
2020/03/31 238 238 226 230 30,700
2020/03/30 234 239 228 238 26,500
2020/03/27 229 239 227 239 49,900
2020/03/26 235 235 219 226 79,500
2020/03/25 230 237 226 237 40,200
2020/03/24 225 225 218 225 47,900
2020/03/23 204 221 204 220 37,200
2020/03/19 210 213 203 203 25,600
2020/03/18 216 218 207 209 33,300
2020/03/17 196 214 195 214 62,100
2020/03/16 196 210 195 205 67,100
2020/03/13 200 205 191 197 93,100
2020/03/12 212 215 205 208 37,500
2020/03/11 229 231 215 215 34,400
2020/03/10 210 230 200 230 80,900
2020/03/09 235 235 220 220 39,300
2020/03/06 247 249 240 240 36,000
2020/03/05 252 254 247 251 42,900
2020/03/04 250 250 241 246 77,700
2020/03/03 273 273 248 250 97,600
2020/03/02 256 274 256 265 40,200
2020/02/28 260 270 251 260 67,100
2020/02/27 275 278 270 276 71,800
2020/02/26 279 284 275 279 21,500
2020/02/25 276 286 276 280 54,300
2020/02/21 306 307 291 296 77,700
2020/02/20 315 315 307 308 16,100
2020/02/19 305 312 301 307 32,100
2020/02/18 315 316 305 305 34,400
2020/02/17 319 320 311 311 23,700
2020/02/14 317 325 317 319 30,000
2020/02/13 317 324 316 316 39,900
2020/02/12 319 319 314 316 16,500
2020/02/10 320 322 314 317 27,400
2020/02/07 327 327 317 324 38,900
2020/02/06 332 332 323 327 56,100
2020/02/05 335 341 333 333 46,100
2020/02/04 326 332 323 330 24,200
2020/02/03 323 332 321 325 79,200
2020/01/31 339 347 338 342 16,900
2020/01/30 352 353 335 338 68,500
2020/01/29 362 364 353 353 37,600
2020/01/28 352 369 352 360 128,600
2020/01/27 350 369 349 353 148,100
2020/01/24 374 381 367 367 77,400
2020/01/23 371 385 366 373 109,800
2020/01/22 352 390 352 379 225,200
2020/01/21 346 357 346 356 102,900
2020/01/20 331 351 331 343 116,500
2020/01/17 331 336 326 330 72,500
2020/01/16 324 335 324 328 59,800
2020/01/15 333 335 324 324 69,900
2020/01/14 343 350 330 337 110,200
2020/01/10 354 363 339 342 134,800
2020/01/09 341 355 333 354 169,600
2020/01/08 340 340 310 328 211,100
2020/01/07 329 350 328 342 152,500
2020/01/06 335 347 325 325 152,500

このページの先頭へ