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 |
|---|---|---|---|---|---|
| 2024/04/30 | 274 | 279 | 274 | 277 | 11,900 |
| 2024/04/26 | 279 | 279 | 273 | 273 | 122,200 |
| 2024/04/25 | 278 | 282 | 278 | 281 | 18,500 |
| 2024/04/24 | 280 | 281 | 279 | 279 | 9,400 |
| 2024/04/23 | 281 | 282 | 280 | 280 | 4,700 |
| 2024/04/22 | 279 | 282 | 279 | 281 | 7,000 |
| 2024/04/19 | 280 | 281 | 275 | 279 | 108,200 |
| 2024/04/18 | 280 | 282 | 279 | 282 | 13,200 |
| 2024/04/17 | 281 | 282 | 278 | 279 | 56,200 |
| 2024/04/16 | 287 | 287 | 280 | 280 | 85,800 |
| 2024/04/15 | 284 | 288 | 283 | 287 | 56,000 |
| 2024/04/12 | 282 | 285 | 281 | 283 | 52,100 |
| 2024/04/11 | 280 | 282 | 280 | 280 | 23,300 |
| 2024/04/10 | 278 | 282 | 278 | 281 | 14,700 |
| 2024/04/09 | 278 | 280 | 277 | 279 | 16,300 |
| 2024/04/08 | 276 | 280 | 276 | 276 | 115,800 |
| 2024/04/05 | 282 | 284 | 281 | 281 | 27,600 |
| 2024/04/04 | 284 | 285 | 282 | 285 | 40,500 |
| 2024/04/03 | 281 | 284 | 281 | 281 | 22,800 |
| 2024/04/02 | 283 | 283 | 282 | 283 | 33,100 |
| 2024/04/01 | 287 | 289 | 283 | 283 | 36,500 |
| 2024/03/29 | 285 | 287 | 284 | 285 | 28,300 |
| 2024/03/28 | 288 | 288 | 285 | 285 | 53,600 |
| 2024/03/27 | 289 | 291 | 289 | 289 | 19,500 |
| 2024/03/26 | 291 | 292 | 289 | 289 | 35,800 |
| 2024/03/25 | 290 | 293 | 288 | 291 | 76,500 |
| 2024/03/22 | 288 | 290 | 287 | 290 | 64,200 |
| 2024/03/21 | 286 | 292 | 285 | 287 | 105,900 |
| 2024/03/19 | 283 | 286 | 281 | 286 | 35,300 |
| 2024/03/18 | 280 | 283 | 280 | 283 | 21,200 |
| 2024/03/15 | 282 | 283 | 280 | 281 | 32,000 |
| 2024/03/14 | 287 | 287 | 281 | 284 | 62,200 |
| 2024/03/13 | 284 | 284 | 279 | 279 | 48,700 |
| 2024/03/12 | 278 | 282 | 276 | 282 | 18,300 |
| 2024/03/11 | 282 | 283 | 275 | 278 | 79,200 |
| 2024/03/08 | 281 | 283 | 280 | 282 | 39,500 |
| 2024/03/07 | 282 | 282 | 280 | 281 | 14,600 |
| 2024/03/06 | 277 | 283 | 277 | 283 | 50,800 |
| 2024/03/05 | 280 | 280 | 276 | 276 | 38,300 |
| 2024/03/04 | 279 | 280 | 275 | 280 | 64,500 |
| 2024/03/01 | 277 | 280 | 277 | 279 | 15,100 |
| 2024/02/29 | 282 | 284 | 278 | 278 | 65,900 |
| 2024/02/28 | 285 | 286 | 283 | 284 | 46,300 |
| 2024/02/27 | 283 | 286 | 283 | 284 | 46,100 |
| 2024/02/26 | 281 | 284 | 279 | 283 | 98,400 |
| 2024/02/22 | 276 | 280 | 275 | 278 | 52,500 |
| 2024/02/21 | 278 | 279 | 275 | 278 | 26,900 |
| 2024/02/20 | 277 | 280 | 274 | 279 | 60,300 |
| 2024/02/19 | 270 | 275 | 269 | 272 | 50,600 |
| 2024/02/16 | 266 | 270 | 263 | 269 | 74,800 |
| 2024/02/15 | 264 | 268 | 258 | 260 | 127,800 |
| 2024/02/14 | 269 | 269 | 263 | 266 | 118,500 |
| 2024/02/13 | 271 | 275 | 267 | 270 | 77,700 |
| 2024/02/09 | 276 | 276 | 271 | 271 | 73,400 |
| 2024/02/08 | 276 | 280 | 275 | 276 | 101,700 |
| 2024/02/07 | 283 | 284 | 278 | 280 | 81,300 |
| 2024/02/06 | 280 | 282 | 278 | 279 | 51,900 |
| 2024/02/05 | 278 | 279 | 276 | 278 | 51,400 |
| 2024/02/02 | 277 | 280 | 276 | 280 | 23,600 |
| 2024/02/01 | 278 | 280 | 277 | 277 | 37,000 |
| 2024/01/31 | 278 | 279 | 275 | 278 | 35,100 |
| 2024/01/30 | 281 | 282 | 275 | 275 | 143,300 |
| 2024/01/29 | 281 | 281 | 278 | 280 | 32,700 |
| 2024/01/26 | 279 | 281 | 278 | 280 | 27,100 |
| 2024/01/25 | 279 | 281 | 279 | 279 | 26,100 |
| 2024/01/24 | 282 | 282 | 279 | 279 | 27,400 |
| 2024/01/23 | 280 | 283 | 280 | 281 | 29,500 |
| 2024/01/22 | 282 | 285 | 281 | 283 | 56,500 |
| 2024/01/19 | 276 | 280 | 275 | 280 | 47,700 |
| 2024/01/18 | 280 | 280 | 277 | 278 | 31,100 |
| 2024/01/17 | 280 | 284 | 280 | 281 | 38,600 |
| 2024/01/16 | 280 | 282 | 278 | 280 | 45,300 |
| 2024/01/15 | 281 | 283 | 279 | 280 | 40,800 |
| 2024/01/12 | 280 | 282 | 273 | 280 | 58,900 |
| 2024/01/11 | 280 | 282 | 279 | 282 | 31,000 |
| 2024/01/10 | 287 | 287 | 280 | 280 | 63,100 |
| 2024/01/09 | 279 | 289 | 279 | 281 | 106,200 |
| 2024/01/05 | 270 | 277 | 270 | 274 | 113,600 |
| 2024/01/04 | 268 | 271 | 266 | 267 | 76,900 |