6316 (株)丸山製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,439 | 2,450 | 2,405 | 2,427 | 33,800 | 2,427 |
| 2024-04-25 | 2,477 | 2,489 | 2,447 | 2,462 | 11,500 | 2,462 |
| 2024-04-24 | 2,510 | 2,528 | 2,478 | 2,494 | 12,400 | 2,494 |
| 2024-04-23 | 2,471 | 2,508 | 2,471 | 2,488 | 12,100 | 2,488 |
| 2024-04-22 | 2,436 | 2,472 | 2,415 | 2,455 | 7,100 | 2,455 |
| 2024-04-19 | 2,456 | 2,456 | 2,382 | 2,406 | 20,400 | 2,406 |
| 2024-04-18 | 2,404 | 2,462 | 2,400 | 2,449 | 7,900 | 2,449 |
| 2024-04-17 | 2,450 | 2,456 | 2,400 | 2,404 | 10,200 | 2,404 |
| 2024-04-16 | 2,517 | 2,517 | 2,416 | 2,420 | 20,400 | 2,420 |
| 2024-04-15 | 2,515 | 2,538 | 2,500 | 2,523 | 13,800 | 2,523 |
| 2024-04-12 | 2,458 | 2,509 | 2,456 | 2,505 | 13,300 | 2,505 |
| 2024-04-11 | 2,436 | 2,468 | 2,423 | 2,457 | 11,000 | 2,457 |
| 2024-04-10 | 2,440 | 2,452 | 2,437 | 2,439 | 4,800 | 2,439 |
| 2024-04-09 | 2,434 | 2,456 | 2,428 | 2,439 | 2,300 | 2,439 |
| 2024-04-08 | 2,436 | 2,460 | 2,410 | 2,425 | 11,200 | 2,425 |
| 2024-04-05 | 2,422 | 2,422 | 2,395 | 2,407 | 7,900 | 2,407 |
| 2024-04-04 | 2,450 | 2,450 | 2,410 | 2,435 | 6,700 | 2,435 |
| 2024-04-03 | 2,402 | 2,446 | 2,376 | 2,420 | 11,800 | 2,420 |
| 2024-04-02 | 2,488 | 2,488 | 2,413 | 2,415 | 12,200 | 2,415 |
| 2024-04-01 | 2,516 | 2,516 | 2,441 | 2,471 | 17,900 | 2,471 |
| 2024-03-29 | 2,444 | 2,496 | 2,444 | 2,487 | 6,500 | 2,487 |
| 2024-03-28 | 2,472 | 2,479 | 2,440 | 2,444 | 12,500 | 2,444 |
| 2024-03-27 | 2,467 | 2,501 | 2,452 | 2,471 | 17,200 | 2,471 |
| 2024-03-26 | 2,500 | 2,500 | 2,451 | 2,467 | 9,100 | 2,467 |
| 2024-03-25 | 2,527 | 2,531 | 2,495 | 2,501 | 16,900 | 2,501 |
| 2024-03-22 | 2,535 | 2,535 | 2,460 | 2,495 | 10,600 | 2,495 |
| 2024-03-21 | 2,534 | 2,534 | 2,465 | 2,496 | 13,500 | 2,496 |
| 2024-03-19 | 2,341 | 2,482 | 2,341 | 2,434 | 34,600 | 2,434 |
| 2024-03-18 | 2,355 | 2,369 | 2,336 | 2,336 | 7,100 | 2,336 |
| 2024-03-15 | 2,330 | 2,356 | 2,328 | 2,352 | 5,800 | 2,352 |
| 2024-03-14 | 2,288 | 2,330 | 2,288 | 2,330 | 3,700 | 2,330 |
| 2024-03-13 | 2,320 | 2,336 | 2,278 | 2,288 | 6,800 | 2,288 |
| 2024-03-12 | 2,269 | 2,320 | 2,261 | 2,320 | 9,200 | 2,320 |
| 2024-03-11 | 2,328 | 2,329 | 2,270 | 2,286 | 15,900 | 2,286 |
| 2024-03-08 | 2,351 | 2,403 | 2,351 | 2,359 | 11,000 | 2,359 |
| 2024-03-07 | 2,346 | 2,388 | 2,339 | 2,351 | 16,000 | 2,351 |
| 2024-03-06 | 2,275 | 2,349 | 2,260 | 2,338 | 14,000 | 2,338 |
| 2024-03-05 | 2,257 | 2,277 | 2,241 | 2,275 | 11,800 | 2,275 |
| 2024-03-04 | 2,299 | 2,300 | 2,256 | 2,259 | 30,100 | 2,259 |
| 2024-03-01 | 2,312 | 2,321 | 2,287 | 2,296 | 14,500 | 2,296 |
| 2024-02-29 | 2,322 | 2,342 | 2,306 | 2,306 | 26,600 | 2,306 |
| 2024-02-28 | 2,332 | 2,347 | 2,321 | 2,321 | 6,900 | 2,321 |
| 2024-02-27 | 2,320 | 2,361 | 2,314 | 2,317 | 13,100 | 2,317 |
| 2024-02-26 | 2,359 | 2,360 | 2,318 | 2,320 | 14,400 | 2,320 |
| 2024-02-22 | 2,323 | 2,365 | 2,323 | 2,340 | 9,200 | 2,340 |
| 2024-02-21 | 2,330 | 2,330 | 2,294 | 2,308 | 10,900 | 2,308 |
| 2024-02-20 | 2,370 | 2,382 | 2,331 | 2,331 | 11,100 | 2,331 |
| 2024-02-19 | 2,312 | 2,364 | 2,307 | 2,352 | 19,100 | 2,352 |
| 2024-02-16 | 2,290 | 2,326 | 2,289 | 2,315 | 12,800 | 2,315 |
| 2024-02-15 | 2,310 | 2,344 | 2,290 | 2,290 | 12,600 | 2,290 |
| 2024-02-14 | 2,305 | 2,330 | 2,276 | 2,308 | 28,400 | 2,308 |
| 2024-02-13 | 2,325 | 2,355 | 2,309 | 2,309 | 31,300 | 2,309 |
| 2024-02-09 | 2,346 | 2,412 | 2,305 | 2,321 | 85,200 | 2,321 |
| 2024-02-08 | 2,782 | 2,782 | 2,720 | 2,746 | 15,000 | 2,746 |
| 2024-02-07 | 2,731 | 2,796 | 2,722 | 2,776 | 13,200 | 2,776 |
| 2024-02-06 | 2,813 | 2,813 | 2,731 | 2,742 | 9,500 | 2,742 |
| 2024-02-05 | 2,849 | 2,871 | 2,780 | 2,799 | 21,400 | 2,799 |
| 2024-02-02 | 2,772 | 2,802 | 2,728 | 2,783 | 21,800 | 2,783 |
| 2024-02-01 | 2,653 | 2,765 | 2,650 | 2,738 | 30,100 | 2,738 |
| 2024-01-31 | 2,620 | 2,686 | 2,615 | 2,678 | 14,600 | 2,678 |
| 2024-01-30 | 2,661 | 2,661 | 2,612 | 2,628 | 27,500 | 2,628 |
| 2024-01-29 | 2,618 | 2,663 | 2,614 | 2,643 | 12,500 | 2,643 |
| 2024-01-26 | 2,681 | 2,681 | 2,583 | 2,588 | 23,300 | 2,588 |
| 2024-01-25 | 2,613 | 2,685 | 2,613 | 2,671 | 23,300 | 2,671 |
| 2024-01-24 | 2,600 | 2,646 | 2,591 | 2,624 | 35,900 | 2,624 |
| 2024-01-23 | 2,556 | 2,595 | 2,540 | 2,594 | 25,800 | 2,594 |
| 2024-01-22 | 2,491 | 2,553 | 2,491 | 2,553 | 9,800 | 2,553 |
| 2024-01-19 | 2,510 | 2,529 | 2,471 | 2,485 | 10,000 | 2,485 |
| 2024-01-18 | 2,499 | 2,515 | 2,467 | 2,515 | 12,400 | 2,515 |
| 2024-01-17 | 2,528 | 2,553 | 2,478 | 2,499 | 15,800 | 2,499 |
| 2024-01-16 | 2,575 | 2,575 | 2,514 | 2,527 | 15,100 | 2,527 |
| 2024-01-15 | 2,546 | 2,584 | 2,515 | 2,577 | 17,500 | 2,577 |
| 2024-01-12 | 2,620 | 2,620 | 2,525 | 2,535 | 34,600 | 2,535 |
| 2024-01-11 | 2,677 | 2,677 | 2,609 | 2,620 | 17,500 | 2,620 |
| 2024-01-10 | 2,697 | 2,717 | 2,634 | 2,677 | 17,500 | 2,677 |
| 2024-01-09 | 2,641 | 2,684 | 2,641 | 2,681 | 10,500 | 2,681 |
| 2024-01-05 | 2,637 | 2,653 | 2,615 | 2,640 | 9,800 | 2,640 |
| 2024-01-04 | 2,598 | 2,626 | 2,550 | 2,607 | 16,300 | 2,607 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
