7537 丸文(株) 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
2024-12-061,0531,0571,0391,04075,1001,040
2024-12-051,0541,0581,0491,05153,1001,051
2024-12-041,0691,0701,0511,05278,2001,052
2024-12-031,0671,0771,0651,07569,0001,075
2024-12-021,0681,0741,0581,05861,3001,058
2024-11-291,0531,0641,0491,06440,0001,064
2024-11-281,0411,0621,0371,056110,9001,056
2024-11-271,0581,0611,0371,04884,6001,048
2024-11-261,0691,0761,0441,055117,5001,055
2024-11-251,0801,0861,0691,06953,8001,069
2024-11-221,0671,0771,0641,07338,4001,073
2024-11-211,0581,0731,0581,065105,5001,065
2024-11-201,0571,0661,0531,06058,3001,060
2024-11-191,0551,0731,0551,05540,8001,055
2024-11-181,0501,0671,0431,05754,2001,057
2024-11-151,0841,0881,0611,06184,4001,061
2024-11-141,0801,0941,0781,07850,8001,078
2024-11-131,0821,0921,0781,07860,9001,078
2024-11-121,0781,1001,0781,08542,6001,085
2024-11-111,0771,0861,0711,07855,0001,078
2024-11-081,1131,1131,0771,08163,5001,081
2024-11-071,1001,1061,0811,095106,7001,095
2024-11-061,0861,1141,0861,09376,4001,093
2024-11-051,1291,1291,0761,085125,1001,085
2024-11-011,1111,1451,1061,121330,5001,121
2024-10-311,0181,0441,0181,042102,1001,042
2024-10-301,0481,0511,0151,018197,1001,018
2024-10-291,0491,0491,0361,04840,3001,048
2024-10-281,0091,0501,0051,04350,0001,043
2024-10-251,0351,0351,0041,00939,6001,009
2024-10-241,0301,0351,0221,03248,9001,032
2024-10-231,0481,0541,0401,040115,8001,040
2024-10-221,0741,0741,0441,04769,3001,047
2024-10-211,0731,0791,0681,07326,4001,073
2024-10-181,0791,0811,0711,07442,0001,074
2024-10-171,0811,0831,0691,07031,1001,070
2024-10-161,0731,0851,0681,08042,3001,080
2024-10-151,0761,0971,0661,09163,5001,091
2024-10-111,0751,0821,0491,07082,1001,070
2024-10-101,0841,0841,0731,07543,9001,075
2024-10-091,0901,0901,0741,08034,2001,080
2024-10-081,0801,0871,0741,07736,7001,077
2024-10-071,0981,0991,0881,09242,2001,092
2024-10-041,0771,0831,0741,08041,5001,080
2024-10-031,0681,0811,0671,06858,7001,068
2024-10-021,0501,0611,0461,05596,3001,055
2024-10-011,0521,0671,0491,06283,2001,062
2024-09-301,0651,0651,0371,047134,4001,047
2024-09-271,0791,0911,0661,08792,0001,087
2024-09-261,0661,0861,0641,086102,8001,086
2024-09-251,0551,0571,0391,05146,9001,051
2024-09-241,0671,0671,0491,04981,7001,049
2024-09-201,0491,0671,0491,054106,6001,054
2024-09-191,0421,0441,0331,04450,6001,044
2024-09-181,0181,0331,0171,01975,7001,019
2024-09-171,0121,0181,0011,015100,6001,015
2024-09-131,0141,0201,0071,01564,3001,015
2024-09-121,0361,0371,0071,01883,8001,018
2024-09-111,0311,0319971,00397,4001,003
2024-09-101,0301,0471,0291,03739,4001,037
2024-09-091,0101,0381,0051,03367,6001,033
2024-09-061,0551,0571,0391,04367,5001,043
2024-09-051,0401,0711,0351,05551,8001,055
2024-09-041,0731,0791,0471,047167,0001,047
2024-09-031,1001,1061,0971,10338,2001,103
2024-09-021,1131,1151,0921,10439,6001,104
2024-08-301,1001,1081,0931,10249,0001,102
2024-08-291,0921,0961,0811,09251,7001,092
2024-08-281,0941,0951,0851,09247,3001,092
2024-08-271,0911,1071,0861,10155,6001,101
2024-08-261,1131,1131,0881,08856,4001,088
2024-08-231,1091,1141,1011,11038,4001,110
2024-08-221,1111,1151,0991,10941,3001,109
2024-08-211,1101,1131,1001,11260,1001,112
2024-08-201,1261,1281,1081,12161,0001,121
2024-08-191,1221,1391,1121,11277,5001,112
2024-08-161,1201,1361,1041,128238,7001,128
2024-08-151,1001,1201,0861,092135,9001,092
2024-08-141,0771,1091,0661,100151,0001,100
2024-08-131,0651,0751,0491,071169,4001,071
2024-08-091,0601,0701,0171,040148,8001,040
2024-08-081,0111,0269981,011136,9001,011
2024-08-079921,0519771,041204,3001,041
2024-08-069251,0209251,020236,1001,020
2024-08-05992994868870363,400870
2024-08-021,1061,1071,0521,052210,3001,052
2024-08-011,1821,1941,1381,148229,9001,148
2024-07-311,1361,1621,1201,157195,6001,157
2024-07-301,1421,1551,1351,145111,3001,145
2024-07-291,1501,1541,1411,14577,9001,145
2024-07-261,1461,1621,1401,14088,0001,140
2024-07-251,1571,1611,1351,137200,4001,137
2024-07-241,1881,2041,1741,174109,9001,174
2024-07-231,1911,2031,1871,19152,8001,191
2024-07-221,2101,2111,1841,186120,7001,186
2024-07-191,2281,2311,2101,21190,7001,211
2024-07-181,2411,2521,2271,22778,6001,227
2024-07-171,2551,2671,2541,25632,2001,256
2024-07-161,2671,2701,2551,25540,0001,255
2024-07-121,2371,2711,2341,26170,8001,261
2024-07-111,2461,2561,2401,25197,9001,251
2024-07-101,2381,2381,2181,23176,2001,231
2024-07-091,2341,2601,2291,239138,0001,239
2024-07-081,2421,2461,2301,23574,7001,235
2024-07-051,2631,2651,2461,24962,0001,249
2024-07-041,2601,2601,2521,26063,3001,260
2024-07-031,2481,2581,2441,25670,1001,256
2024-07-021,2501,2541,2451,24952,7001,249
2024-07-011,2601,2611,2391,24067,7001,240
2024-06-281,2691,2721,2471,25094,8001,250
2024-06-271,2701,2891,2671,273106,5001,273
2024-06-261,2711,2781,2621,26555,7001,265
2024-06-251,2541,2791,2541,26360,5001,263
2024-06-241,2651,2691,2521,25276,3001,252
2024-06-211,2921,2961,2701,271197,7001,271
2024-06-201,3001,3111,2891,30269,7001,302
2024-06-191,2991,3241,2881,31694,0001,316
2024-06-181,2771,2951,2711,28199,4001,281
2024-06-171,2811,2811,2431,25890,4001,258
2024-06-141,2481,3051,2481,298172,0001,298
2024-06-131,2771,2791,2451,24575,0001,245
2024-06-121,2461,2721,2461,26869,0001,268
2024-06-111,2511,2701,2511,26055,3001,260
2024-06-101,2351,2601,2351,254124,4001,254
2024-06-071,2281,2401,2261,23482,6001,234
2024-06-061,2261,2381,2051,227138,3001,227
2024-06-051,2171,2201,2081,21057,8001,210
2024-06-041,2251,2411,2171,21878,3001,218
2024-06-031,2361,2401,2231,22898,7001,228
2024-05-311,2101,2351,2101,23498,1001,234
2024-05-301,2021,2151,1931,214158,2001,214
2024-05-291,2521,2521,2101,21373,6001,213
2024-05-281,2381,2581,2381,24778,1001,247
2024-05-271,2291,2421,2221,23679,2001,236
2024-05-241,2081,2441,2061,221144,3001,221
2024-05-231,2261,2381,2131,213137,5001,213
2024-05-221,2301,2331,2161,216118,0001,216
2024-05-211,2331,2461,2311,232142,0001,232
2024-05-201,2151,2361,2141,220142,3001,220
2024-05-171,2101,2271,2021,216109,5001,216
2024-05-161,2251,2311,2041,213177,2001,213
2024-05-151,2481,2511,2241,225197,5001,225
2024-05-141,2741,2901,2401,246213,9001,246
2024-05-131,2361,2841,2361,284491,7001,284
2024-05-101,4661,4661,4251,436129,5001,436
2024-05-091,4501,4601,4381,43949,8001,439
2024-05-081,4471,4671,4471,45375,4001,453
2024-05-071,4541,4591,4341,44464,3001,444
2024-05-021,4421,4571,4351,44957,2001,449
2024-05-011,4541,4591,4401,45048,3001,450
2024-04-301,4431,4631,4401,45957,3001,459
2024-04-261,4391,4471,4221,43952,4001,439
2024-04-251,4621,4631,4381,43834,4001,438
2024-04-241,4271,4711,4271,46680,0001,466
2024-04-231,4291,4341,4151,42070,0001,420
2024-04-221,3951,4131,3831,402102,7001,402
2024-04-191,4251,4301,3701,400190,6001,400
2024-04-181,4211,4401,4091,42971,0001,429
2024-04-171,4431,4461,4081,420103,9001,420
2024-04-161,4711,4811,4321,438114,2001,438
2024-04-151,4501,4871,4501,48783,2001,487
2024-04-121,5061,5131,4741,47463,2001,474
2024-04-111,5061,5111,4931,50359,4001,503
2024-04-101,5011,5281,4981,520106,2001,520
2024-04-091,4621,5081,4581,50377,5001,503
2024-04-081,4621,4631,4421,46164,3001,461
2024-04-051,4431,4631,4321,45092,4001,450
2024-04-041,4701,4731,4551,45590,7001,455
2024-04-031,4801,4881,4611,461118,5001,461
2024-04-021,5041,5051,4761,476147,5001,476
2024-04-011,5521,5521,5031,50491,7001,504
2024-03-291,5211,5551,5211,547106,1001,547
2024-03-281,5451,5501,5141,517142,9001,517
2024-03-271,5811,5861,5671,570191,6001,570
2024-03-261,5451,5981,5451,585233,1001,585
2024-03-251,5361,5561,5291,540171,2001,540
2024-03-221,5481,5521,5251,538132,9001,538
2024-03-211,5141,5381,5061,529199,5001,529
2024-03-191,4701,4791,4561,479110,7001,479
2024-03-181,4581,4681,4541,46695,0001,466
2024-03-151,4361,4451,4231,44594,6001,445
2024-03-141,4241,4391,4161,43897,3001,438
2024-03-131,4681,4731,4221,433157,5001,433
2024-03-121,4221,4581,4131,456197,6001,456
2024-03-111,4541,4621,4261,441204,0001,441
2024-03-081,4721,4991,4651,484132,1001,484
2024-03-071,5201,5211,4741,480152,0001,480
2024-03-061,4821,5191,4751,513133,5001,513
2024-03-051,5031,5051,4771,496141,8001,496
2024-03-041,5421,5431,5121,512143,6001,512
2024-03-011,5141,5421,5101,532190,1001,532
2024-02-291,5011,5181,4841,508175,5001,508
2024-02-281,5001,5291,4951,510176,0001,510
2024-02-271,5201,5201,4911,502179,4001,502
2024-02-261,5351,5351,5001,500166,1001,500
2024-02-221,5161,5321,4971,519221,3001,519
2024-02-211,5091,5141,4971,506134,5001,506
2024-02-201,5231,5251,5041,515178,6001,515
2024-02-191,5401,5401,5131,530172,5001,530
2024-02-161,5291,5681,5141,554277,2001,554
2024-02-151,5361,5591,5001,501197,2001,501
2024-02-141,5401,5471,5261,536166,5001,536
2024-02-131,5591,5641,5301,559202,1001,559
2024-02-091,5291,5701,5271,557163,7001,557
2024-02-081,5481,5541,5231,533128,1001,533
2024-02-071,5271,5461,5161,544171,5001,544
2024-02-061,5311,5581,5291,537161,0001,537
2024-02-051,5451,5451,5081,532272,9001,532
2024-02-021,4901,5511,4821,539528,3001,539
2024-02-011,5901,5921,5001,5001,090,4001,500
2024-01-311,6801,7101,6651,710167,1001,710
2024-01-301,7181,7181,6901,699110,3001,699
2024-01-291,7021,7161,6971,714123,8001,714
2024-01-261,7211,7371,6931,695189,2001,695
2024-01-251,7341,7591,7231,727178,8001,727
2024-01-241,7241,7421,7071,728209,2001,728
2024-01-231,7801,7801,7271,733306,1001,733
2024-01-221,8061,8191,7651,780300,4001,780
2024-01-191,7381,7801,7181,780309,0001,780
2024-01-181,6791,7281,6791,713237,3001,713
2024-01-171,7771,7901,6741,675448,5001,675
2024-01-161,7981,8001,7311,758354,9001,758
2024-01-151,6691,7801,6591,758695,5001,758
2024-01-121,6511,6551,5971,629202,6001,629
2024-01-111,6621,6651,6231,631153,0001,631
2024-01-101,6281,6681,6181,633137,1001,633
2024-01-091,6391,6551,6061,628167,2001,628
2024-01-051,6311,6421,6081,613108,4001,613
2024-01-041,6011,6251,5621,623172,6001,623

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