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
2021/12/30 253 255 253 253 12,500
2021/12/29 249 254 249 254 26,900
2021/12/28 248 252 248 250 47,600
2021/12/27 246 247 245 247 16,900
2021/12/24 250 250 244 248 49,300
2021/12/23 249 250 248 249 26,600
2021/12/22 251 252 250 250 22,500
2021/12/21 251 253 251 252 21,200
2021/12/20 259 259 252 252 32,800
2021/12/17 259 259 257 257 14,600
2021/12/16 259 260 258 260 7,700
2021/12/15 258 259 257 258 11,000
2021/12/14 260 261 259 259 18,900
2021/12/13 263 263 259 263 23,700
2021/12/10 264 265 263 263 20,000
2021/12/09 262 266 260 266 38,000
2021/12/08 261 263 261 262 18,400
2021/12/07 254 263 254 263 20,100
2021/12/06 260 260 253 254 21,300
2021/12/03 259 259 256 257 20,300
2021/12/02 252 254 252 254 11,900
2021/12/01 250 257 249 253 25,300
2021/11/30 253 258 250 250 29,800
2021/11/29 255 258 252 252 25,500
2021/11/26 263 264 258 258 28,300
2021/11/25 266 266 263 266 18,800
2021/11/24 265 265 263 264 6,300
2021/11/22 266 266 264 264 4,900
2021/11/19 265 265 261 262 11,000
2021/11/18 263 265 263 263 4,700
2021/11/17 265 267 262 264 13,000
2021/11/16 265 267 265 267 10,300
2021/11/15 264 265 263 265 5,800
2021/11/12 266 266 263 265 10,700
2021/11/11 262 265 262 263 8,100
2021/11/10 265 265 262 263 20,500
2021/11/09 266 267 263 264 22,200
2021/11/08 266 268 266 266 9,800
2021/11/05 272 272 265 268 37,200
2021/11/04 270 272 269 272 33,900
2021/11/02 271 271 266 268 21,700
2021/11/01 271 271 269 269 12,800
2021/10/29 268 271 267 271 26,900
2021/10/28 269 270 268 268 6,800
2021/10/27 271 271 269 270 6,000
2021/10/26 268 271 268 271 10,400
2021/10/25 266 269 266 268 5,200
2021/10/22 269 269 267 268 11,900
2021/10/21 268 270 265 265 13,700
2021/10/20 270 270 267 268 11,800
2021/10/19 269 271 268 271 12,300
2021/10/18 269 270 266 270 18,200
2021/10/15 265 267 264 266 10,400
2021/10/14 266 269 265 265 14,000
2021/10/13 268 268 266 266 11,300
2021/10/12 270 270 267 268 29,100
2021/10/11 267 271 266 271 36,600
2021/10/08 268 269 267 267 18,200
2021/10/07 271 271 266 267 36,500
2021/10/06 273 273 268 268 26,900
2021/10/05 269 275 268 270 81,900
2021/10/04 271 271 267 271 43,400
2021/10/01 270 272 269 270 46,700
2021/09/30 273 273 270 270 42,400
2021/09/29 271 274 271 273 27,600
2021/09/28 278 278 273 276 31,200
2021/09/27 277 278 276 276 20,800
2021/09/24 279 279 275 277 35,400
2021/09/22 275 279 272 273 49,900
2021/09/21 275 279 275 276 50,100
2021/09/17 276 280 275 280 45,800
2021/09/16 282 283 275 278 84,500
2021/09/15 282 282 279 281 28,600
2021/09/14 283 283 280 282 24,800
2021/09/13 283 283 280 282 28,600
2021/09/10 282 283 280 283 43,200
2021/09/09 285 285 279 282 51,700
2021/09/08 285 285 279 283 41,300
2021/09/07 280 284 278 284 107,300
2021/09/06 278 278 274 276 46,900
2021/09/03 273 275 270 273 59,100
2021/09/02 269 271 268 271 21,100
2021/09/01 267 270 267 269 26,800
2021/08/31 266 270 266 267 25,300
2021/08/30 268 269 266 268 34,400
2021/08/27 264 268 264 265 42,100
2021/08/26 267 268 263 266 45,700
2021/08/25 271 271 267 267 43,100
2021/08/24 269 274 268 270 75,000
2021/08/23 271 273 266 267 66,000
2021/08/20 272 276 262 271 190,200
2021/08/19 284 288 272 272 273,100
2021/08/18 318 320 284 289 962,900
2021/08/17 279 322 277 298 1,988,500
2021/08/16 288 288 272 276 158,800
2021/08/13 276 291 275 289 354,900
2021/08/12 273 276 273 273 29,500
2021/08/11 273 276 272 275 19,400
2021/08/10 272 273 271 271 10,800
2021/08/06 274 274 272 273 20,200
2021/08/05 276 277 273 274 40,200
2021/08/04 279 281 276 281 61,300
2021/08/03 276 279 274 276 17,800
2021/08/02 270 276 270 276 20,900
2021/07/30 272 273 270 270 19,800
2021/07/29 273 273 271 273 8,400
2021/07/28 272 274 272 274 5,200
2021/07/27 272 274 272 272 8,600
2021/07/26 274 274 272 274 7,900
2021/07/21 271 273 271 272 8,300
2021/07/20 269 273 268 269 19,700
2021/07/19 273 273 270 270 11,800
2021/07/16 273 275 272 274 14,400
2021/07/15 271 275 271 271 15,900
2021/07/14 273 275 272 272 49,900
2021/07/13 273 275 272 274 18,400
2021/07/12 273 274 271 273 22,800
2021/07/09 272 273 266 271 58,200
2021/07/08 277 277 275 275 12,700
2021/07/07 278 282 278 278 18,800
2021/07/06 279 281 278 281 29,100
2021/07/05 282 282 278 279 35,900
2021/07/02 279 282 278 282 33,600
2021/07/01 276 280 275 278 23,900
2021/06/30 280 280 275 275 20,600
2021/06/29 280 280 278 279 13,900
2021/06/28 282 286 279 282 99,500
2021/06/25 280 281 276 279 35,300
2021/06/24 280 280 275 280 44,500
2021/06/23 277 292 271 276 679,300
2021/06/22 268 274 265 269 63,700
2021/06/21 267 269 263 263 35,300
2021/06/18 277 277 273 273 14,500
2021/06/17 278 279 276 277 22,100
2021/06/16 280 283 279 279 50,200
2021/06/15 280 282 278 280 34,600
2021/06/14 278 280 274 279 83,100
2021/06/11 267 285 266 279 238,500
2021/06/10 266 267 264 267 10,100
2021/06/09 267 267 264 266 15,400
2021/06/08 266 268 265 267 15,400
2021/06/07 265 268 263 265 24,800
2021/06/04 264 265 263 264 23,800
2021/06/03 263 264 262 264 21,200
2021/06/02 260 263 258 262 27,400
2021/06/01 263 263 260 261 13,000
2021/05/31 263 264 261 261 10,000
2021/05/28 261 263 260 263 29,600
2021/05/27 264 264 260 260 19,800
2021/05/26 264 264 263 264 9,800
2021/05/25 266 266 264 264 16,500
2021/05/24 264 266 263 266 8,400
2021/05/21 264 266 263 264 18,700
2021/05/20 263 266 263 265 7,200
2021/05/19 263 265 263 264 14,400
2021/05/18 260 266 260 265 23,700
2021/05/17 266 266 258 260 24,000
2021/05/14 262 264 262 262 15,900
2021/05/13 265 268 257 258 77,100
2021/05/12 276 277 266 270 67,500
2021/05/11 282 282 276 276 35,800
2021/05/10 278 283 277 282 70,600
2021/05/07 271 285 270 276 179,400
2021/05/06 271 272 270 270 17,000
2021/04/30 271 271 268 270 22,200
2021/04/28 269 273 267 268 25,500
2021/04/27 268 271 267 269 21,400
2021/04/26 270 270 267 268 8,300
2021/04/23 268 270 267 267 9,200
2021/04/22 270 272 269 269 26,400
2021/04/21 272 275 266 266 63,800
2021/04/20 274 276 273 273 26,400
2021/04/19 278 278 274 276 33,500
2021/04/16 280 281 277 278 10,900
2021/04/15 276 279 275 279 49,300
2021/04/14 273 275 273 275 14,300
2021/04/13 273 275 272 273 25,500
2021/04/12 276 276 272 274 36,100
2021/04/09 276 281 274 274 58,700
2021/04/08 279 279 274 276 51,800
2021/04/07 280 283 277 281 52,100
2021/04/06 286 286 280 281 25,800
2021/04/05 281 286 281 286 72,100
2021/04/02 282 284 281 284 29,800
2021/04/01 293 309 280 283 427,700
2021/03/31 286 295 282 285 126,700
2021/03/30 285 287 275 280 110,300
2021/03/29 294 294 285 290 75,700
2021/03/26 288 292 288 290 44,400
2021/03/25 285 292 285 288 60,400
2021/03/24 300 300 283 285 219,800
2021/03/23 311 311 302 304 138,800
2021/03/22 311 323 307 309 542,200
2021/03/19 315 316 305 315 436,000
2021/03/18 337 337 310 319 1,292,600
2021/03/17 275 353 275 353 3,883,700
2021/03/16 264 273 263 273 130,200
2021/03/15 259 264 258 264 79,100
2021/03/12 259 259 257 259 27,700
2021/03/11 258 259 254 259 31,400
2021/03/10 256 258 254 258 25,900
2021/03/09 254 257 254 256 23,500
2021/03/08 254 255 253 254 13,500
2021/03/05 253 254 250 254 39,500
2021/03/04 254 254 250 252 37,100
2021/03/03 254 255 253 254 16,000
2021/03/02 256 256 252 254 18,600
2021/03/01 255 255 253 255 7,200
2021/02/26 255 257 252 252 33,100
2021/02/25 257 257 255 255 14,200
2021/02/24 256 257 254 255 23,900
2021/02/22 257 257 255 256 17,900
2021/02/19 255 256 254 255 20,100
2021/02/18 258 258 254 255 23,700
2021/02/17 256 258 254 256 26,900
2021/02/16 257 258 255 257 23,300
2021/02/15 258 258 255 257 24,900
2021/02/12 258 258 255 256 14,800
2021/02/10 259 259 256 256 27,700
2021/02/09 259 259 257 259 15,600
2021/02/08 258 260 255 259 36,800
2021/02/05 255 257 253 257 32,900
2021/02/04 255 256 251 254 45,800
2021/02/03 252 258 252 257 46,800
2021/02/02 253 254 253 254 15,300
2021/02/01 252 253 252 252 9,500
2021/01/29 252 255 251 251 14,200
2021/01/28 253 254 251 252 19,200
2021/01/27 254 255 253 254 7,400
2021/01/26 253 255 252 255 14,300
2021/01/25 249 255 249 254 26,000
2021/01/22 251 252 250 250 17,200
2021/01/21 252 253 251 253 11,600
2021/01/20 255 255 251 252 3,800
2021/01/19 253 254 250 253 15,900
2021/01/18 253 254 251 253 9,000
2021/01/15 256 256 253 253 21,400
2021/01/14 256 257 254 256 22,300
2021/01/13 252 255 251 255 22,900
2021/01/12 253 253 251 252 21,900
2021/01/08 253 253 251 253 14,500
2021/01/07 253 253 250 253 24,900
2021/01/06 253 254 250 251 43,300
2021/01/05 253 253 250 253 35,900
2021/01/04 245 250 243 250 31,400

このページの先頭へ