7537 丸文(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 820 | 821 | 783 | 802 | 140,400 | 802 |
| 2025-04-08 | 801 | 856 | 801 | 829 | 182,400 | 829 |
| 2025-04-07 | 787 | 797 | 761 | 778 | 273,800 | 778 |
| 2025-04-04 | 913 | 919 | 848 | 862 | 396,200 | 862 |
| 2025-04-03 | 939 | 952 | 933 | 943 | 195,600 | 943 |
| 2025-04-02 | 982 | 985 | 969 | 984 | 139,100 | 984 |
| 2025-04-01 | 999 | 1,001 | 980 | 980 | 162,000 | 980 |
| 2025-03-31 | 1,006 | 1,007 | 990 | 990 | 148,900 | 990 |
| 2025-03-28 | 1,021 | 1,030 | 1,014 | 1,020 | 70,600 | 1,020 |
| 2025-03-27 | 1,049 | 1,053 | 1,041 | 1,053 | 57,800 | 1,053 |
| 2025-03-26 | 1,045 | 1,049 | 1,038 | 1,049 | 50,100 | 1,049 |
| 2025-03-25 | 1,044 | 1,046 | 1,037 | 1,041 | 37,900 | 1,041 |
| 2025-03-24 | 1,039 | 1,039 | 1,030 | 1,035 | 73,300 | 1,035 |
| 2025-03-21 | 1,043 | 1,047 | 1,036 | 1,040 | 72,700 | 1,040 |
| 2025-03-19 | 1,051 | 1,054 | 1,041 | 1,044 | 53,200 | 1,044 |
| 2025-03-18 | 1,041 | 1,053 | 1,041 | 1,050 | 62,200 | 1,050 |
| 2025-03-17 | 1,032 | 1,042 | 1,032 | 1,041 | 53,100 | 1,041 |
| 2025-03-14 | 1,026 | 1,032 | 1,025 | 1,029 | 46,800 | 1,029 |
| 2025-03-13 | 1,031 | 1,033 | 1,016 | 1,026 | 76,100 | 1,026 |
| 2025-03-12 | 1,020 | 1,032 | 1,019 | 1,030 | 38,100 | 1,030 |
| 2025-03-11 | 1,019 | 1,032 | 1,007 | 1,024 | 61,300 | 1,024 |
| 2025-03-10 | 1,032 | 1,038 | 1,027 | 1,034 | 40,100 | 1,034 |
| 2025-03-07 | 1,016 | 1,031 | 1,004 | 1,026 | 85,900 | 1,026 |
| 2025-03-06 | 1,016 | 1,030 | 1,016 | 1,019 | 89,100 | 1,019 |
| 2025-03-05 | 1,007 | 1,016 | 1,003 | 1,008 | 66,600 | 1,008 |
| 2025-03-04 | 1,013 | 1,013 | 999 | 1,002 | 94,200 | 1,002 |
| 2025-03-03 | 1,010 | 1,017 | 1,005 | 1,017 | 68,900 | 1,017 |
| 2025-02-28 | 1,004 | 1,008 | 995 | 1,005 | 98,200 | 1,005 |
| 2025-02-27 | 1,005 | 1,017 | 1,004 | 1,011 | 155,500 | 1,011 |
| 2025-02-26 | 1,020 | 1,020 | 997 | 999 | 176,300 | 999 |
| 2025-02-25 | 1,016 | 1,025 | 1,012 | 1,019 | 60,700 | 1,019 |
| 2025-02-21 | 1,026 | 1,028 | 1,017 | 1,019 | 72,800 | 1,019 |
| 2025-02-20 | 1,034 | 1,035 | 1,025 | 1,025 | 82,700 | 1,025 |
| 2025-02-19 | 1,046 | 1,046 | 1,035 | 1,037 | 48,500 | 1,037 |
| 2025-02-18 | 1,029 | 1,046 | 1,029 | 1,044 | 75,400 | 1,044 |
| 2025-02-17 | 1,041 | 1,045 | 1,029 | 1,029 | 104,900 | 1,029 |
| 2025-02-14 | 1,052 | 1,055 | 1,036 | 1,043 | 126,700 | 1,043 |
| 2025-02-13 | 1,055 | 1,055 | 1,045 | 1,047 | 85,700 | 1,047 |
| 2025-02-12 | 1,048 | 1,052 | 1,037 | 1,048 | 115,300 | 1,048 |
| 2025-02-10 | 1,065 | 1,072 | 1,037 | 1,038 | 374,100 | 1,038 |
| 2025-02-07 | 1,126 | 1,135 | 1,120 | 1,131 | 76,400 | 1,131 |
| 2025-02-06 | 1,115 | 1,132 | 1,111 | 1,129 | 44,100 | 1,129 |
| 2025-02-05 | 1,106 | 1,115 | 1,102 | 1,111 | 43,600 | 1,111 |
| 2025-02-04 | 1,101 | 1,119 | 1,094 | 1,106 | 81,900 | 1,106 |
| 2025-02-03 | 1,104 | 1,107 | 1,090 | 1,090 | 91,800 | 1,090 |
| 2025-01-31 | 1,116 | 1,116 | 1,103 | 1,112 | 47,300 | 1,112 |
| 2025-01-30 | 1,105 | 1,112 | 1,098 | 1,109 | 53,100 | 1,109 |
| 2025-01-29 | 1,113 | 1,116 | 1,103 | 1,114 | 47,000 | 1,114 |
| 2025-01-28 | 1,096 | 1,113 | 1,094 | 1,105 | 46,600 | 1,105 |
| 2025-01-27 | 1,110 | 1,117 | 1,103 | 1,106 | 46,700 | 1,106 |
| 2025-01-24 | 1,096 | 1,109 | 1,089 | 1,101 | 54,800 | 1,101 |
| 2025-01-23 | 1,096 | 1,100 | 1,086 | 1,089 | 54,900 | 1,089 |
| 2025-01-22 | 1,090 | 1,101 | 1,088 | 1,101 | 79,500 | 1,101 |
| 2025-01-21 | 1,087 | 1,092 | 1,077 | 1,083 | 41,600 | 1,083 |
| 2025-01-20 | 1,071 | 1,092 | 1,071 | 1,081 | 35,500 | 1,081 |
| 2025-01-17 | 1,064 | 1,073 | 1,063 | 1,070 | 57,500 | 1,070 |
| 2025-01-16 | 1,078 | 1,084 | 1,067 | 1,072 | 64,800 | 1,072 |
| 2025-01-15 | 1,072 | 1,081 | 1,069 | 1,075 | 57,700 | 1,075 |
| 2025-01-14 | 1,074 | 1,080 | 1,064 | 1,071 | 74,000 | 1,071 |
| 2025-01-10 | 1,082 | 1,083 | 1,071 | 1,076 | 34,700 | 1,076 |
| 2025-01-09 | 1,108 | 1,108 | 1,081 | 1,085 | 68,800 | 1,085 |
| 2025-01-08 | 1,109 | 1,118 | 1,105 | 1,108 | 51,300 | 1,108 |
| 2025-01-07 | 1,119 | 1,119 | 1,102 | 1,106 | 66,200 | 1,106 |
| 2025-01-06 | 1,104 | 1,120 | 1,100 | 1,114 | 73,500 | 1,114 |
分割・併合履歴 ： [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.1株