6316 (株)丸山製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,950 | 1,950 | 1,847 | 1,849 | 18,900 | 1,849 |
| 2025-04-03 | 1,997 | 1,997 | 1,946 | 1,964 | 8,200 | 1,964 |
| 2025-04-02 | 2,033 | 2,033 | 2,000 | 2,000 | 5,300 | 2,000 |
| 2025-04-01 | 2,048 | 2,050 | 2,032 | 2,032 | 2,400 | 2,032 |
| 2025-03-31 | 2,050 | 2,055 | 2,013 | 2,049 | 3,700 | 2,049 |
| 2025-03-28 | 2,069 | 2,077 | 2,052 | 2,056 | 3,900 | 2,056 |
| 2025-03-27 | 2,082 | 2,086 | 2,069 | 2,069 | 5,700 | 2,069 |
| 2025-03-26 | 2,096 | 2,097 | 2,065 | 2,084 | 5,000 | 2,084 |
| 2025-03-25 | 2,081 | 2,086 | 2,063 | 2,085 | 2,700 | 2,085 |
| 2025-03-24 | 2,087 | 2,087 | 2,071 | 2,075 | 4,400 | 2,075 |
| 2025-03-21 | 2,065 | 2,083 | 2,065 | 2,083 | 2,600 | 2,083 |
| 2025-03-19 | 2,075 | 2,084 | 2,063 | 2,065 | 2,400 | 2,065 |
| 2025-03-18 | 2,086 | 2,086 | 2,072 | 2,075 | 1,500 | 2,075 |
| 2025-03-17 | 2,092 | 2,092 | 2,053 | 2,070 | 4,100 | 2,070 |
| 2025-03-14 | 2,067 | 2,089 | 2,067 | 2,076 | 3,300 | 2,076 |
| 2025-03-13 | 2,052 | 2,072 | 2,052 | 2,067 | 3,500 | 2,067 |
| 2025-03-12 | 2,044 | 2,055 | 2,038 | 2,051 | 2,300 | 2,051 |
| 2025-03-11 | 2,039 | 2,043 | 2,015 | 2,042 | 4,000 | 2,042 |
| 2025-03-10 | 2,026 | 2,048 | 2,026 | 2,045 | 2,600 | 2,045 |
| 2025-03-07 | 2,031 | 2,056 | 2,016 | 2,023 | 3,200 | 2,023 |
| 2025-03-06 | 2,035 | 2,067 | 2,031 | 2,037 | 5,300 | 2,037 |
| 2025-03-05 | 2,030 | 2,050 | 2,030 | 2,035 | 1,600 | 2,035 |
| 2025-03-04 | 2,061 | 2,073 | 2,049 | 2,049 | 3,500 | 2,049 |
| 2025-03-03 | 2,085 | 2,090 | 2,060 | 2,061 | 4,400 | 2,061 |
| 2025-02-28 | 2,058 | 2,100 | 2,048 | 2,056 | 20,300 | 2,056 |
| 2025-02-27 | 1,977 | 2,009 | 1,977 | 2,008 | 3,500 | 2,008 |
| 2025-02-26 | 2,009 | 2,009 | 1,970 | 1,975 | 6,600 | 1,975 |
| 2025-02-25 | 1,985 | 2,003 | 1,973 | 2,000 | 6,600 | 2,000 |
| 2025-02-21 | 1,977 | 1,978 | 1,964 | 1,978 | 3,400 | 1,978 |
| 2025-02-20 | 1,991 | 1,991 | 1,957 | 1,965 | 5,200 | 1,965 |
| 2025-02-19 | 1,973 | 1,993 | 1,973 | 1,980 | 2,400 | 1,980 |
| 2025-02-18 | 1,979 | 1,983 | 1,975 | 1,978 | 1,800 | 1,978 |
| 2025-02-17 | 1,970 | 1,979 | 1,968 | 1,979 | 2,900 | 1,979 |
| 2025-02-14 | 1,974 | 1,991 | 1,967 | 1,970 | 4,700 | 1,970 |
| 2025-02-13 | 1,972 | 1,998 | 1,972 | 1,983 | 2,600 | 1,983 |
| 2025-02-12 | 1,980 | 1,997 | 1,960 | 1,972 | 9,500 | 1,972 |
| 2025-02-10 | 1,994 | 2,014 | 1,979 | 1,980 | 7,400 | 1,980 |
| 2025-02-07 | 1,975 | 1,988 | 1,975 | 1,975 | 2,200 | 1,975 |
| 2025-02-06 | 1,960 | 1,979 | 1,960 | 1,978 | 4,000 | 1,978 |
| 2025-02-05 | 1,954 | 1,988 | 1,954 | 1,967 | 6,000 | 1,967 |
| 2025-02-04 | 1,975 | 1,984 | 1,951 | 1,951 | 5,100 | 1,951 |
| 2025-02-03 | 1,989 | 1,990 | 1,953 | 1,973 | 10,700 | 1,973 |
| 2025-01-31 | 1,980 | 2,003 | 1,968 | 1,985 | 24,900 | 1,985 |
| 2025-01-30 | 2,081 | 2,100 | 1,915 | 1,915 | 64,400 | 1,915 |
| 2025-01-29 | 2,112 | 2,112 | 2,089 | 2,092 | 3,700 | 2,092 |
| 2025-01-28 | 2,117 | 2,134 | 2,102 | 2,112 | 4,400 | 2,112 |
| 2025-01-27 | 2,138 | 2,150 | 2,112 | 2,116 | 7,600 | 2,116 |
| 2025-01-24 | 2,184 | 2,184 | 2,109 | 2,144 | 25,600 | 2,144 |
| 2025-01-23 | 2,072 | 2,136 | 2,072 | 2,134 | 10,100 | 2,134 |
| 2025-01-22 | 2,039 | 2,083 | 2,039 | 2,066 | 5,500 | 2,066 |
| 2025-01-21 | 2,002 | 2,030 | 2,002 | 2,025 | 3,100 | 2,025 |
| 2025-01-20 | 1,987 | 2,002 | 1,971 | 2,002 | 6,200 | 2,002 |
| 2025-01-17 | 2,004 | 2,004 | 1,968 | 1,979 | 12,400 | 1,979 |
| 2025-01-16 | 2,047 | 2,047 | 2,000 | 2,000 | 8,500 | 2,000 |
| 2025-01-15 | 2,052 | 2,068 | 2,023 | 2,027 | 2,500 | 2,027 |
| 2025-01-14 | 2,065 | 2,065 | 2,011 | 2,054 | 5,000 | 2,054 |
| 2025-01-10 | 2,066 | 2,066 | 2,051 | 2,064 | 1,800 | 2,064 |
| 2025-01-09 | 2,092 | 2,092 | 2,051 | 2,057 | 3,700 | 2,057 |
| 2025-01-08 | 2,125 | 2,125 | 2,098 | 2,098 | 2,500 | 2,098 |
| 2025-01-07 | 2,134 | 2,134 | 2,106 | 2,125 | 2,200 | 2,125 |
| 2025-01-06 | 2,115 | 2,145 | 2,088 | 2,109 | 6,100 | 2,109 |
分割・併合履歴 ： [2017-03-29]1株→0.1株