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 |
|---|---|---|---|---|---|
| 2024/12/30 | 440 | 444 | 428 | 443 | 104,700 |
| 2024/12/27 | 422 | 435 | 422 | 428 | 95,700 |
| 2024/12/26 | 423 | 428 | 420 | 420 | 86,700 |
| 2024/12/25 | 428 | 431 | 423 | 426 | 60,000 |
| 2024/12/24 | 427 | 435 | 426 | 430 | 42,600 |
| 2024/12/23 | 440 | 440 | 426 | 426 | 36,900 |
| 2024/12/20 | 443 | 445 | 432 | 440 | 68,600 |
| 2024/12/19 | 419 | 439 | 416 | 439 | 72,300 |
| 2024/12/18 | 425 | 428 | 416 | 419 | 141,300 |
| 2024/12/17 | 429 | 431 | 424 | 429 | 63,000 |
| 2024/12/16 | 433 | 433 | 422 | 427 | 66,400 |
| 2024/12/13 | 440 | 440 | 432 | 433 | 49,000 |
| 2024/12/12 | 441 | 445 | 436 | 440 | 46,600 |
| 2024/12/11 | 452 | 452 | 436 | 439 | 50,000 |
| 2024/12/10 | 453 | 453 | 445 | 451 | 34,800 |
| 2024/12/09 | 440 | 448 | 435 | 448 | 56,300 |
| 2024/12/06 | 439 | 439 | 431 | 436 | 43,200 |
| 2024/12/05 | 445 | 446 | 436 | 441 | 58,300 |
| 2024/12/04 | 460 | 460 | 438 | 440 | 161,900 |
| 2024/12/03 | 470 | 474 | 460 | 460 | 76,100 |
| 2024/12/02 | 485 | 486 | 471 | 471 | 76,100 |
| 2024/11/29 | 475 | 490 | 475 | 489 | 89,300 |
| 2024/11/28 | 473 | 477 | 466 | 472 | 49,200 |
| 2024/11/27 | 484 | 484 | 468 | 480 | 52,800 |
| 2024/11/26 | 487 | 492 | 473 | 481 | 110,600 |
| 2024/11/25 | 491 | 494 | 484 | 488 | 122,500 |
| 2024/11/22 | 499 | 510 | 490 | 494 | 156,800 |
| 2024/11/21 | 507 | 508 | 491 | 499 | 147,400 |
| 2024/11/20 | 508 | 509 | 493 | 506 | 138,500 |
| 2024/11/19 | 481 | 516 | 475 | 506 | 423,000 |
| 2024/11/18 | 494 | 509 | 486 | 486 | 215,800 |
| 2024/11/15 | 501 | 510 | 488 | 500 | 414,400 |
| 2024/11/14 | 445 | 488 | 438 | 484 | 489,500 |
| 2024/11/13 | 454 | 457 | 442 | 446 | 120,100 |
| 2024/11/12 | 463 | 468 | 455 | 455 | 151,000 |
| 2024/11/11 | 458 | 472 | 448 | 457 | 351,700 |
| 2024/11/08 | 446 | 448 | 435 | 442 | 116,500 |
| 2024/11/07 | 440 | 442 | 427 | 442 | 59,500 |
| 2024/11/06 | 434 | 444 | 433 | 438 | 39,000 |
| 2024/11/05 | 440 | 442 | 434 | 434 | 45,100 |
| 2024/11/01 | 447 | 450 | 437 | 441 | 71,600 |
| 2024/10/31 | 440 | 453 | 439 | 448 | 85,100 |
| 2024/10/30 | 464 | 464 | 441 | 443 | 187,800 |
| 2024/10/29 | 462 | 467 | 460 | 464 | 22,300 |
| 2024/10/28 | 443 | 461 | 443 | 460 | 36,800 |
| 2024/10/25 | 458 | 460 | 444 | 444 | 62,000 |
| 2024/10/24 | 443 | 464 | 442 | 461 | 62,700 |
| 2024/10/23 | 457 | 463 | 436 | 451 | 149,200 |
| 2024/10/22 | 465 | 465 | 453 | 461 | 89,200 |
| 2024/10/21 | 471 | 471 | 463 | 464 | 63,800 |
| 2024/10/18 | 478 | 479 | 470 | 471 | 27,000 |
| 2024/10/17 | 480 | 480 | 473 | 473 | 35,700 |
| 2024/10/16 | 475 | 484 | 475 | 478 | 49,800 |
| 2024/10/15 | 484 | 487 | 479 | 486 | 64,500 |
| 2024/10/11 | 472 | 479 | 468 | 476 | 64,800 |
| 2024/10/10 | 482 | 485 | 470 | 476 | 65,600 |
| 2024/10/09 | 479 | 483 | 474 | 480 | 116,900 |
| 2024/10/08 | 483 | 486 | 475 | 479 | 83,700 |
| 2024/10/07 | 492 | 497 | 484 | 488 | 81,500 |
| 2024/10/04 | 490 | 497 | 483 | 497 | 83,100 |
| 2024/10/03 | 495 | 495 | 485 | 490 | 74,200 |
| 2024/10/02 | 497 | 503 | 482 | 484 | 112,400 |
| 2024/10/01 | 491 | 507 | 491 | 500 | 123,400 |
| 2024/09/30 | 475 | 495 | 475 | 490 | 145,500 |
| 2024/09/27 | 495 | 500 | 489 | 491 | 114,700 |
| 2024/09/26 | 500 | 504 | 497 | 501 | 86,700 |
| 2024/09/25 | 507 | 507 | 495 | 496 | 143,900 |
| 2024/09/24 | 515 | 518 | 501 | 508 | 124,400 |
| 2024/09/20 | 520 | 520 | 509 | 515 | 96,900 |
| 2024/09/19 | 511 | 525 | 510 | 516 | 157,600 |
| 2024/09/18 | 529 | 532 | 509 | 512 | 201,800 |
| 2024/09/17 | 528 | 530 | 510 | 530 | 145,700 |
| 2024/09/13 | 536 | 542 | 528 | 534 | 162,800 |
| 2024/09/12 | 547 | 553 | 525 | 532 | 375,500 |
| 2024/09/11 | 578 | 578 | 534 | 541 | 295,400 |
| 2024/09/10 | 559 | 582 | 550 | 575 | 265,300 |
| 2024/09/09 | 546 | 562 | 535 | 555 | 253,100 |
| 2024/09/06 | 594 | 600 | 555 | 566 | 550,200 |
| 2024/09/05 | 532 | 584 | 528 | 584 | 820,300 |
| 2024/09/04 | 513 | 533 | 511 | 531 | 214,600 |
| 2024/09/03 | 520 | 532 | 518 | 521 | 97,500 |
| 2024/09/02 | 541 | 541 | 522 | 523 | 126,600 |
| 2024/08/30 | 541 | 550 | 534 | 538 | 140,800 |
| 2024/08/29 | 557 | 563 | 533 | 540 | 225,300 |
| 2024/08/28 | 544 | 566 | 528 | 562 | 311,800 |
| 2024/08/27 | 537 | 553 | 536 | 539 | 241,000 |
| 2024/08/26 | 546 | 555 | 533 | 540 | 223,000 |
| 2024/08/23 | 532 | 564 | 528 | 564 | 205,200 |
| 2024/08/22 | 547 | 553 | 530 | 536 | 123,100 |
| 2024/08/21 | 556 | 556 | 537 | 547 | 140,900 |
| 2024/08/20 | 538 | 559 | 535 | 556 | 227,600 |
| 2024/08/19 | 563 | 593 | 525 | 528 | 657,200 |
| 2024/08/16 | 547 | 553 | 530 | 543 | 168,000 |
| 2024/08/15 | 545 | 545 | 513 | 534 | 401,300 |
| 2024/08/14 | 577 | 579 | 540 | 548 | 575,300 |
| 2024/08/13 | 504 | 576 | 501 | 574 | 857,700 |
| 2024/08/09 | 470 | 506 | 466 | 504 | 801,500 |
| 2024/08/08 | 453 | 479 | 446 | 467 | 459,100 |
| 2024/08/07 | 432 | 466 | 428 | 445 | 180,600 |
| 2024/08/06 | 411 | 449 | 411 | 440 | 135,300 |
| 2024/08/05 | 377 | 421 | 364 | 386 | 528,300 |
| 2024/08/02 | 443 | 457 | 434 | 441 | 268,500 |
| 2024/08/01 | 474 | 474 | 459 | 467 | 251,700 |
| 2024/07/31 | 465 | 479 | 465 | 476 | 108,600 |
| 2024/07/30 | 465 | 472 | 456 | 465 | 405,500 |
| 2024/07/29 | 492 | 500 | 459 | 465 | 521,900 |
| 2024/07/26 | 489 | 498 | 467 | 489 | 405,100 |
| 2024/07/25 | 485 | 513 | 483 | 492 | 497,400 |
| 2024/07/24 | 483 | 498 | 479 | 493 | 197,900 |
| 2024/07/23 | 513 | 522 | 482 | 487 | 486,000 |
| 2024/07/22 | 500 | 517 | 496 | 504 | 357,000 |
| 2024/07/19 | 523 | 528 | 500 | 505 | 729,000 |
| 2024/07/18 | 495 | 549 | 485 | 528 | 1,033,200 |
| 2024/07/17 | 506 | 513 | 491 | 500 | 524,300 |
| 2024/07/16 | 490 | 513 | 479 | 506 | 859,600 |
| 2024/07/12 | 437 | 522 | 436 | 464 | 2,761,000 |
| 2024/07/11 | 399 | 454 | 395 | 444 | 1,508,400 |
| 2024/07/10 | 403 | 403 | 381 | 397 | 410,800 |
| 2024/07/09 | 397 | 408 | 394 | 402 | 387,300 |
| 2024/07/08 | 400 | 406 | 390 | 393 | 317,400 |
| 2024/07/05 | 391 | 392 | 381 | 390 | 190,800 |
| 2024/07/04 | 391 | 401 | 385 | 393 | 167,300 |
| 2024/07/03 | 390 | 397 | 385 | 385 | 262,800 |
| 2024/07/02 | 377 | 393 | 372 | 390 | 226,800 |
| 2024/07/01 | 367 | 383 | 365 | 383 | 144,000 |
| 2024/06/28 | 376 | 377 | 368 | 368 | 71,100 |
| 2024/06/27 | 371 | 383 | 370 | 376 | 74,000 |
| 2024/06/26 | 370 | 376 | 368 | 372 | 47,900 |
| 2024/06/25 | 372 | 381 | 367 | 372 | 120,600 |
| 2024/06/24 | 358 | 376 | 358 | 375 | 119,600 |
| 2024/06/21 | 355 | 363 | 351 | 353 | 81,400 |
| 2024/06/20 | 364 | 365 | 347 | 355 | 183,400 |
| 2024/06/19 | 363 | 370 | 362 | 365 | 49,200 |
| 2024/06/18 | 370 | 375 | 361 | 365 | 109,600 |
| 2024/06/17 | 383 | 383 | 370 | 373 | 50,200 |
| 2024/06/14 | 375 | 384 | 375 | 383 | 61,500 |
| 2024/06/13 | 389 | 391 | 373 | 375 | 188,000 |
| 2024/06/12 | 394 | 404 | 390 | 391 | 77,200 |
| 2024/06/11 | 410 | 413 | 394 | 394 | 174,300 |
| 2024/06/10 | 372 | 403 | 371 | 403 | 185,700 |
| 2024/06/07 | 374 | 379 | 371 | 374 | 81,300 |
| 2024/06/06 | 386 | 387 | 372 | 372 | 139,200 |
| 2024/06/05 | 379 | 384 | 368 | 379 | 251,800 |
| 2024/06/04 | 393 | 395 | 371 | 371 | 429,600 |
| 2024/06/03 | 380 | 449 | 376 | 401 | 1,813,000 |
| 2024/05/31 | 330 | 370 | 330 | 370 | 527,000 |
| 2024/05/30 | 345 | 347 | 325 | 334 | 356,300 |
| 2024/05/29 | 341 | 358 | 337 | 350 | 475,900 |
| 2024/05/28 | 322 | 333 | 322 | 333 | 178,100 |
| 2024/05/27 | 321 | 327 | 318 | 321 | 173,300 |
| 2024/05/24 | 306 | 325 | 306 | 322 | 250,500 |
| 2024/05/23 | 296 | 309 | 295 | 308 | 222,700 |
| 2024/05/22 | 306 | 318 | 287 | 299 | 626,200 |
| 2024/05/21 | 277 | 300 | 277 | 298 | 275,200 |
| 2024/05/20 | 278 | 282 | 276 | 278 | 52,100 |
| 2024/05/17 | 278 | 280 | 277 | 278 | 18,800 |
| 2024/05/16 | 283 | 283 | 279 | 280 | 41,200 |
| 2024/05/15 | 281 | 283 | 281 | 283 | 28,600 |
| 2024/05/14 | 282 | 283 | 281 | 282 | 11,900 |
| 2024/05/13 | 283 | 284 | 281 | 282 | 31,400 |
| 2024/05/10 | 282 | 286 | 281 | 282 | 34,300 |
| 2024/05/09 | 280 | 294 | 277 | 284 | 200,400 |
| 2024/05/08 | 278 | 280 | 277 | 280 | 34,300 |
| 2024/05/07 | 279 | 279 | 277 | 278 | 6,500 |
| 2024/05/02 | 279 | 280 | 277 | 279 | 19,300 |
| 2024/05/01 | 277 | 279 | 276 | 279 | 20,200 |
| 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 |