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 |
---|---|---|---|---|---|
2023/12/29 | 259 | 264 | 258 | 264 | 25,800 |
2023/12/28 | 260 | 261 | 255 | 257 | 53,000 |
2023/12/27 | 263 | 264 | 260 | 262 | 24,800 |
2023/12/26 | 266 | 266 | 261 | 263 | 20,900 |
2023/12/25 | 268 | 268 | 264 | 266 | 8,000 |
2023/12/22 | 264 | 266 | 263 | 266 | 22,800 |
2023/12/21 | 263 | 264 | 262 | 263 | 5,900 |
2023/12/20 | 263 | 264 | 262 | 264 | 7,800 |
2023/12/19 | 261 | 265 | 261 | 265 | 20,800 |
2023/12/18 | 266 | 266 | 260 | 260 | 32,100 |
2023/12/15 | 266 | 269 | 266 | 266 | 11,700 |
2023/12/14 | 272 | 272 | 264 | 266 | 40,400 |
2023/12/13 | 267 | 275 | 266 | 267 | 90,500 |
2023/12/12 | 259 | 268 | 259 | 267 | 80,800 |
2023/12/11 | 254 | 259 | 254 | 259 | 13,000 |
2023/12/08 | 258 | 259 | 254 | 254 | 41,600 |
2023/12/07 | 259 | 262 | 258 | 260 | 14,400 |
2023/12/06 | 260 | 262 | 258 | 262 | 18,600 |
2023/12/05 | 262 | 262 | 258 | 258 | 33,900 |
2023/12/04 | 259 | 259 | 258 | 259 | 9,900 |
2023/12/01 | 258 | 260 | 258 | 259 | 10,800 |
2023/11/30 | 260 | 260 | 258 | 260 | 19,800 |
2023/11/29 | 260 | 260 | 258 | 258 | 20,900 |
2023/11/28 | 249 | 259 | 249 | 259 | 64,800 |
2023/11/27 | 250 | 250 | 249 | 249 | 8,200 |
2023/11/24 | 248 | 250 | 247 | 248 | 79,300 |
2023/11/22 | 248 | 248 | 246 | 248 | 23,300 |
2023/11/21 | 247 | 248 | 246 | 248 | 17,300 |
2023/11/20 | 247 | 250 | 247 | 247 | 37,000 |
2023/11/17 | 245 | 247 | 245 | 247 | 26,000 |
2023/11/16 | 248 | 248 | 245 | 246 | 8,000 |
2023/11/15 | 248 | 248 | 247 | 248 | 7,600 |
2023/11/14 | 247 | 248 | 246 | 248 | 20,600 |
2023/11/13 | 247 | 247 | 245 | 247 | 34,400 |
2023/11/10 | 247 | 247 | 243 | 245 | 46,300 |
2023/11/09 | 250 | 254 | 241 | 247 | 234,700 |
2023/11/08 | 255 | 262 | 255 | 258 | 72,000 |
2023/11/07 | 253 | 258 | 253 | 258 | 53,800 |
2023/11/06 | 253 | 254 | 251 | 253 | 35,000 |
2023/11/02 | 250 | 250 | 247 | 250 | 28,100 |
2023/11/01 | 245 | 249 | 245 | 249 | 20,100 |
2023/10/31 | 244 | 244 | 242 | 243 | 7,200 |
2023/10/30 | 246 | 246 | 243 | 243 | 18,500 |
2023/10/27 | 241 | 246 | 241 | 246 | 21,400 |
2023/10/26 | 243 | 243 | 241 | 242 | 8,100 |
2023/10/25 | 242 | 243 | 242 | 243 | 5,700 |
2023/10/24 | 242 | 242 | 239 | 242 | 21,300 |
2023/10/23 | 243 | 243 | 241 | 241 | 14,100 |
2023/10/20 | 242 | 243 | 242 | 243 | 9,900 |
2023/10/19 | 244 | 244 | 242 | 243 | 17,500 |
2023/10/18 | 245 | 245 | 243 | 245 | 7,100 |
2023/10/17 | 244 | 245 | 242 | 244 | 32,500 |
2023/10/16 | 243 | 244 | 242 | 243 | 14,900 |
2023/10/13 | 244 | 245 | 243 | 244 | 21,100 |
2023/10/12 | 246 | 248 | 245 | 245 | 29,000 |
2023/10/11 | 248 | 248 | 246 | 247 | 14,000 |
2023/10/10 | 245 | 249 | 245 | 248 | 19,600 |
2023/10/06 | 244 | 245 | 242 | 244 | 26,400 |
2023/10/05 | 240 | 246 | 238 | 244 | 62,000 |
2023/10/04 | 241 | 244 | 237 | 238 | 73,800 |
2023/10/03 | 255 | 255 | 244 | 244 | 59,600 |
2023/10/02 | 257 | 260 | 255 | 255 | 22,200 |
2023/09/29 | 261 | 263 | 257 | 257 | 46,200 |
2023/09/28 | 262 | 263 | 258 | 259 | 32,600 |
2023/09/27 | 268 | 269 | 260 | 265 | 68,600 |
2023/09/26 | 272 | 272 | 268 | 268 | 25,700 |
2023/09/25 | 272 | 272 | 270 | 270 | 27,800 |
2023/09/22 | 271 | 273 | 270 | 271 | 51,100 |
2023/09/21 | 270 | 273 | 270 | 271 | 62,300 |
2023/09/20 | 269 | 272 | 267 | 270 | 84,500 |
2023/09/19 | 269 | 270 | 265 | 268 | 115,900 |
2023/09/15 | 260 | 265 | 259 | 265 | 131,300 |
2023/09/14 | 253 | 255 | 253 | 255 | 11,600 |
2023/09/13 | 254 | 255 | 253 | 254 | 12,700 |
2023/09/12 | 252 | 254 | 252 | 254 | 18,000 |
2023/09/11 | 252 | 253 | 252 | 253 | 17,500 |
2023/09/08 | 252 | 254 | 252 | 252 | 19,800 |
2023/09/07 | 252 | 255 | 252 | 254 | 23,800 |
2023/09/06 | 255 | 255 | 250 | 254 | 54,100 |
2023/09/05 | 258 | 259 | 254 | 255 | 64,500 |
2023/09/04 | 251 | 255 | 251 | 255 | 51,100 |
2023/09/01 | 250 | 250 | 249 | 250 | 12,400 |
2023/08/31 | 249 | 249 | 248 | 248 | 7,900 |
2023/08/30 | 248 | 249 | 247 | 247 | 25,500 |
2023/08/29 | 249 | 249 | 247 | 248 | 6,600 |
2023/08/28 | 246 | 249 | 245 | 249 | 29,000 |
2023/08/25 | 247 | 248 | 246 | 246 | 16,700 |
2023/08/24 | 246 | 248 | 246 | 246 | 9,500 |
2023/08/23 | 245 | 246 | 244 | 246 | 8,600 |
2023/08/22 | 244 | 245 | 244 | 245 | 12,600 |
2023/08/21 | 242 | 244 | 242 | 243 | 8,500 |
2023/08/18 | 242 | 244 | 242 | 243 | 17,000 |
2023/08/17 | 245 | 246 | 243 | 243 | 54,200 |
2023/08/16 | 248 | 248 | 244 | 245 | 92,000 |
2023/08/15 | 249 | 249 | 247 | 247 | 12,100 |
2023/08/14 | 250 | 251 | 248 | 249 | 75,400 |
2023/08/10 | 247 | 248 | 243 | 248 | 54,700 |
2023/08/09 | 248 | 248 | 244 | 246 | 24,500 |
2023/08/08 | 245 | 248 | 245 | 247 | 44,400 |
2023/08/07 | 243 | 245 | 243 | 245 | 23,500 |
2023/08/04 | 243 | 243 | 240 | 243 | 43,500 |
2023/08/03 | 243 | 244 | 241 | 243 | 35,300 |
2023/08/02 | 246 | 246 | 243 | 245 | 24,700 |
2023/08/01 | 244 | 246 | 244 | 246 | 16,000 |
2023/07/31 | 246 | 246 | 244 | 245 | 15,700 |
2023/07/28 | 245 | 245 | 241 | 242 | 103,300 |
2023/07/27 | 245 | 246 | 244 | 246 | 23,500 |
2023/07/26 | 241 | 245 | 241 | 245 | 64,100 |
2023/07/25 | 242 | 243 | 240 | 241 | 31,000 |
2023/07/24 | 240 | 242 | 240 | 241 | 22,800 |
2023/07/21 | 241 | 241 | 240 | 240 | 12,200 |
2023/07/20 | 240 | 241 | 239 | 240 | 13,200 |
2023/07/19 | 238 | 240 | 238 | 239 | 21,300 |
2023/07/18 | 238 | 239 | 236 | 237 | 35,100 |
2023/07/14 | 241 | 241 | 237 | 238 | 30,300 |
2023/07/13 | 241 | 241 | 238 | 240 | 62,100 |
2023/07/12 | 242 | 244 | 240 | 240 | 55,300 |
2023/07/11 | 240 | 242 | 240 | 242 | 39,800 |
2023/07/10 | 240 | 242 | 238 | 240 | 40,900 |
2023/07/07 | 240 | 241 | 238 | 239 | 26,300 |
2023/07/06 | 242 | 242 | 239 | 239 | 38,800 |
2023/07/05 | 242 | 243 | 240 | 242 | 75,600 |
2023/07/04 | 241 | 242 | 240 | 242 | 33,700 |
2023/07/03 | 240 | 242 | 238 | 240 | 50,400 |
2023/06/30 | 240 | 240 | 239 | 239 | 31,000 |
2023/06/29 | 239 | 240 | 237 | 239 | 44,200 |
2023/06/28 | 236 | 239 | 236 | 239 | 37,600 |
2023/06/27 | 237 | 238 | 234 | 236 | 27,200 |
2023/06/26 | 238 | 238 | 237 | 237 | 4,700 |
2023/06/23 | 240 | 240 | 236 | 237 | 30,200 |
2023/06/22 | 238 | 241 | 238 | 239 | 25,900 |
2023/06/21 | 240 | 241 | 239 | 240 | 35,200 |
2023/06/20 | 239 | 241 | 238 | 240 | 49,300 |
2023/06/19 | 238 | 240 | 238 | 239 | 28,600 |
2023/06/16 | 237 | 239 | 237 | 238 | 35,400 |
2023/06/15 | 239 | 239 | 237 | 237 | 28,300 |
2023/06/14 | 239 | 240 | 238 | 239 | 38,400 |
2023/06/13 | 241 | 242 | 239 | 239 | 45,200 |
2023/06/12 | 237 | 241 | 236 | 240 | 37,300 |
2023/06/09 | 237 | 239 | 236 | 237 | 27,000 |
2023/06/08 | 240 | 240 | 235 | 236 | 42,300 |
2023/06/07 | 239 | 239 | 235 | 235 | 59,800 |
2023/06/06 | 239 | 239 | 234 | 235 | 75,800 |
2023/06/05 | 235 | 238 | 232 | 237 | 45,200 |
2023/06/02 | 232 | 232 | 230 | 230 | 17,700 |
2023/06/01 | 225 | 230 | 225 | 227 | 39,900 |
2023/05/31 | 231 | 232 | 226 | 227 | 96,200 |
2023/05/30 | 233 | 233 | 231 | 232 | 20,800 |
2023/05/29 | 231 | 234 | 231 | 231 | 50,600 |
2023/05/26 | 236 | 238 | 233 | 233 | 24,900 |
2023/05/25 | 237 | 238 | 236 | 236 | 9,900 |
2023/05/24 | 236 | 239 | 236 | 238 | 17,500 |
2023/05/23 | 240 | 240 | 237 | 237 | 35,300 |
2023/05/22 | 240 | 243 | 239 | 240 | 22,900 |
2023/05/19 | 237 | 240 | 236 | 237 | 62,400 |
2023/05/18 | 244 | 244 | 238 | 238 | 66,400 |
2023/05/17 | 247 | 247 | 244 | 244 | 19,100 |
2023/05/16 | 246 | 248 | 245 | 246 | 34,300 |
2023/05/15 | 246 | 248 | 245 | 248 | 43,400 |
2023/05/12 | 247 | 247 | 244 | 246 | 29,300 |
2023/05/11 | 246 | 255 | 244 | 245 | 127,200 |
2023/05/10 | 245 | 246 | 242 | 243 | 40,100 |
2023/05/09 | 247 | 247 | 245 | 245 | 28,500 |
2023/05/08 | 246 | 247 | 245 | 247 | 12,600 |
2023/05/02 | 248 | 248 | 245 | 247 | 31,900 |
2023/05/01 | 248 | 250 | 239 | 248 | 141,300 |
2023/04/28 | 244 | 246 | 243 | 246 | 25,000 |
2023/04/27 | 247 | 247 | 242 | 242 | 106,000 |
2023/04/26 | 246 | 249 | 245 | 247 | 36,800 |
2023/04/25 | 250 | 251 | 246 | 248 | 41,100 |
2023/04/24 | 251 | 253 | 247 | 248 | 93,100 |
2023/04/21 | 246 | 251 | 243 | 250 | 167,800 |
2023/04/20 | 240 | 249 | 239 | 248 | 139,500 |
2023/04/19 | 239 | 239 | 237 | 239 | 19,300 |
2023/04/18 | 238 | 240 | 237 | 240 | 26,700 |
2023/04/17 | 240 | 240 | 236 | 237 | 50,100 |
2023/04/14 | 238 | 240 | 236 | 239 | 25,800 |
2023/04/13 | 241 | 241 | 237 | 238 | 28,500 |
2023/04/12 | 240 | 241 | 237 | 241 | 42,800 |
2023/04/11 | 240 | 240 | 234 | 239 | 31,800 |
2023/04/10 | 238 | 240 | 234 | 240 | 28,400 |
2023/04/07 | 240 | 240 | 236 | 238 | 29,600 |
2023/04/06 | 240 | 241 | 238 | 241 | 32,200 |
2023/04/05 | 241 | 241 | 237 | 241 | 71,300 |
2023/04/04 | 241 | 244 | 237 | 242 | 159,300 |
2023/04/03 | 227 | 235 | 226 | 235 | 61,500 |
2023/03/31 | 227 | 227 | 224 | 226 | 32,300 |
2023/03/30 | 227 | 227 | 224 | 226 | 27,100 |
2023/03/29 | 228 | 230 | 227 | 230 | 23,200 |
2023/03/28 | 228 | 228 | 225 | 228 | 19,700 |
2023/03/27 | 226 | 227 | 225 | 227 | 13,700 |
2023/03/24 | 225 | 226 | 223 | 226 | 11,500 |
2023/03/23 | 226 | 226 | 223 | 225 | 28,100 |
2023/03/22 | 223 | 227 | 222 | 227 | 19,300 |
2023/03/20 | 224 | 226 | 223 | 223 | 14,100 |
2023/03/17 | 224 | 224 | 223 | 223 | 6,900 |
2023/03/16 | 225 | 225 | 223 | 223 | 13,800 |
2023/03/15 | 225 | 227 | 223 | 226 | 16,100 |
2023/03/14 | 228 | 228 | 223 | 223 | 34,900 |
2023/03/13 | 228 | 229 | 226 | 229 | 34,900 |
2023/03/10 | 234 | 235 | 229 | 231 | 67,200 |
2023/03/09 | 231 | 236 | 231 | 235 | 61,400 |
2023/03/08 | 231 | 233 | 230 | 231 | 39,700 |
2023/03/07 | 231 | 231 | 229 | 231 | 31,900 |
2023/03/06 | 231 | 232 | 229 | 230 | 20,700 |
2023/03/03 | 231 | 231 | 229 | 230 | 46,100 |
2023/03/02 | 231 | 231 | 229 | 230 | 30,500 |
2023/03/01 | 226 | 230 | 226 | 230 | 42,200 |
2023/02/28 | 228 | 228 | 225 | 226 | 51,800 |
2023/02/27 | 225 | 228 | 225 | 226 | 61,400 |
2023/02/24 | 224 | 225 | 223 | 225 | 25,900 |
2023/02/22 | 222 | 222 | 221 | 222 | 13,800 |
2023/02/21 | 221 | 223 | 221 | 223 | 32,300 |
2023/02/20 | 221 | 221 | 220 | 220 | 10,600 |
2023/02/17 | 220 | 221 | 219 | 220 | 10,200 |
2023/02/16 | 220 | 221 | 219 | 221 | 25,900 |
2023/02/15 | 220 | 221 | 216 | 220 | 27,900 |
2023/02/14 | 220 | 221 | 219 | 220 | 6,800 |
2023/02/13 | 219 | 220 | 219 | 219 | 9,800 |
2023/02/10 | 220 | 221 | 218 | 220 | 43,200 |
2023/02/09 | 223 | 223 | 220 | 221 | 30,400 |
2023/02/08 | 221 | 222 | 221 | 222 | 32,400 |
2023/02/07 | 220 | 221 | 220 | 221 | 18,200 |
2023/02/06 | 222 | 222 | 221 | 222 | 6,700 |
2023/02/03 | 222 | 222 | 220 | 221 | 14,700 |
2023/02/02 | 221 | 221 | 219 | 220 | 11,300 |
2023/02/01 | 221 | 221 | 219 | 221 | 6,100 |
2023/01/31 | 218 | 220 | 218 | 219 | 11,700 |
2023/01/30 | 221 | 221 | 218 | 218 | 81,600 |
2023/01/27 | 219 | 221 | 219 | 220 | 10,200 |
2023/01/26 | 220 | 220 | 219 | 220 | 7,200 |
2023/01/25 | 220 | 221 | 219 | 220 | 12,000 |
2023/01/24 | 218 | 220 | 218 | 220 | 16,000 |
2023/01/23 | 218 | 219 | 217 | 218 | 12,600 |
2023/01/20 | 217 | 218 | 217 | 217 | 4,700 |
2023/01/19 | 220 | 220 | 217 | 217 | 15,100 |
2023/01/18 | 216 | 218 | 215 | 216 | 16,500 |
2023/01/17 | 216 | 217 | 216 | 216 | 5,700 |
2023/01/16 | 215 | 218 | 215 | 215 | 28,500 |
2023/01/13 | 215 | 217 | 215 | 215 | 9,700 |
2023/01/12 | 218 | 218 | 215 | 216 | 13,600 |
2023/01/11 | 218 | 219 | 217 | 218 | 11,500 |
2023/01/10 | 217 | 217 | 216 | 216 | 4,600 |
2023/01/06 | 216 | 217 | 216 | 216 | 5,700 |
2023/01/05 | 220 | 220 | 216 | 216 | 29,600 |
2023/01/04 | 217 | 218 | 215 | 218 | 15,000 |