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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,442 | 1,457 | 1,435 | 1,449 | 57,200 | 1,449 |
| 2024-05-01 | 1,454 | 1,459 | 1,440 | 1,450 | 48,300 | 1,450 |
| 2024-04-30 | 1,443 | 1,463 | 1,440 | 1,459 | 57,300 | 1,459 |
| 2024-04-26 | 1,439 | 1,447 | 1,422 | 1,439 | 52,400 | 1,439 |
| 2024-04-25 | 1,462 | 1,463 | 1,438 | 1,438 | 34,400 | 1,438 |
| 2024-04-24 | 1,427 | 1,471 | 1,427 | 1,466 | 80,000 | 1,466 |
| 2024-04-23 | 1,429 | 1,434 | 1,415 | 1,420 | 70,000 | 1,420 |
| 2024-04-22 | 1,395 | 1,413 | 1,383 | 1,402 | 102,700 | 1,402 |
| 2024-04-19 | 1,425 | 1,430 | 1,370 | 1,400 | 190,600 | 1,400 |
| 2024-04-18 | 1,421 | 1,440 | 1,409 | 1,429 | 71,000 | 1,429 |
| 2024-04-17 | 1,443 | 1,446 | 1,408 | 1,420 | 103,900 | 1,420 |
| 2024-04-16 | 1,471 | 1,481 | 1,432 | 1,438 | 114,200 | 1,438 |
| 2024-04-15 | 1,450 | 1,487 | 1,450 | 1,487 | 83,200 | 1,487 |
| 2024-04-12 | 1,506 | 1,513 | 1,474 | 1,474 | 63,200 | 1,474 |
| 2024-04-11 | 1,506 | 1,511 | 1,493 | 1,503 | 59,400 | 1,503 |
| 2024-04-10 | 1,501 | 1,528 | 1,498 | 1,520 | 106,200 | 1,520 |
| 2024-04-09 | 1,462 | 1,508 | 1,458 | 1,503 | 77,500 | 1,503 |
| 2024-04-08 | 1,462 | 1,463 | 1,442 | 1,461 | 64,300 | 1,461 |
| 2024-04-05 | 1,443 | 1,463 | 1,432 | 1,450 | 92,400 | 1,450 |
| 2024-04-04 | 1,470 | 1,473 | 1,455 | 1,455 | 90,700 | 1,455 |
| 2024-04-03 | 1,480 | 1,488 | 1,461 | 1,461 | 118,500 | 1,461 |
| 2024-04-02 | 1,504 | 1,505 | 1,476 | 1,476 | 147,500 | 1,476 |
| 2024-04-01 | 1,552 | 1,552 | 1,503 | 1,504 | 91,700 | 1,504 |
| 2024-03-29 | 1,521 | 1,555 | 1,521 | 1,547 | 106,100 | 1,547 |
| 2024-03-28 | 1,545 | 1,550 | 1,514 | 1,517 | 142,900 | 1,517 |
| 2024-03-27 | 1,581 | 1,586 | 1,567 | 1,570 | 191,600 | 1,570 |
| 2024-03-26 | 1,545 | 1,598 | 1,545 | 1,585 | 233,100 | 1,585 |
| 2024-03-25 | 1,536 | 1,556 | 1,529 | 1,540 | 171,200 | 1,540 |
| 2024-03-22 | 1,548 | 1,552 | 1,525 | 1,538 | 132,900 | 1,538 |
| 2024-03-21 | 1,514 | 1,538 | 1,506 | 1,529 | 199,500 | 1,529 |
| 2024-03-19 | 1,470 | 1,479 | 1,456 | 1,479 | 110,700 | 1,479 |
| 2024-03-18 | 1,458 | 1,468 | 1,454 | 1,466 | 95,000 | 1,466 |
| 2024-03-15 | 1,436 | 1,445 | 1,423 | 1,445 | 94,600 | 1,445 |
| 2024-03-14 | 1,424 | 1,439 | 1,416 | 1,438 | 97,300 | 1,438 |
| 2024-03-13 | 1,468 | 1,473 | 1,422 | 1,433 | 157,500 | 1,433 |
| 2024-03-12 | 1,422 | 1,458 | 1,413 | 1,456 | 197,600 | 1,456 |
| 2024-03-11 | 1,454 | 1,462 | 1,426 | 1,441 | 204,000 | 1,441 |
| 2024-03-08 | 1,472 | 1,499 | 1,465 | 1,484 | 132,100 | 1,484 |
| 2024-03-07 | 1,520 | 1,521 | 1,474 | 1,480 | 152,000 | 1,480 |
| 2024-03-06 | 1,482 | 1,519 | 1,475 | 1,513 | 133,500 | 1,513 |
| 2024-03-05 | 1,503 | 1,505 | 1,477 | 1,496 | 141,800 | 1,496 |
| 2024-03-04 | 1,542 | 1,543 | 1,512 | 1,512 | 143,600 | 1,512 |
| 2024-03-01 | 1,514 | 1,542 | 1,510 | 1,532 | 190,100 | 1,532 |
| 2024-02-29 | 1,501 | 1,518 | 1,484 | 1,508 | 175,500 | 1,508 |
| 2024-02-28 | 1,500 | 1,529 | 1,495 | 1,510 | 176,000 | 1,510 |
| 2024-02-27 | 1,520 | 1,520 | 1,491 | 1,502 | 179,400 | 1,502 |
| 2024-02-26 | 1,535 | 1,535 | 1,500 | 1,500 | 166,100 | 1,500 |
| 2024-02-22 | 1,516 | 1,532 | 1,497 | 1,519 | 221,300 | 1,519 |
| 2024-02-21 | 1,509 | 1,514 | 1,497 | 1,506 | 134,500 | 1,506 |
| 2024-02-20 | 1,523 | 1,525 | 1,504 | 1,515 | 178,600 | 1,515 |
| 2024-02-19 | 1,540 | 1,540 | 1,513 | 1,530 | 172,500 | 1,530 |
| 2024-02-16 | 1,529 | 1,568 | 1,514 | 1,554 | 277,200 | 1,554 |
| 2024-02-15 | 1,536 | 1,559 | 1,500 | 1,501 | 197,200 | 1,501 |
| 2024-02-14 | 1,540 | 1,547 | 1,526 | 1,536 | 166,500 | 1,536 |
| 2024-02-13 | 1,559 | 1,564 | 1,530 | 1,559 | 202,100 | 1,559 |
| 2024-02-09 | 1,529 | 1,570 | 1,527 | 1,557 | 163,700 | 1,557 |
| 2024-02-08 | 1,548 | 1,554 | 1,523 | 1,533 | 128,100 | 1,533 |
| 2024-02-07 | 1,527 | 1,546 | 1,516 | 1,544 | 171,500 | 1,544 |
| 2024-02-06 | 1,531 | 1,558 | 1,529 | 1,537 | 161,000 | 1,537 |
| 2024-02-05 | 1,545 | 1,545 | 1,508 | 1,532 | 272,900 | 1,532 |
| 2024-02-02 | 1,490 | 1,551 | 1,482 | 1,539 | 528,300 | 1,539 |
| 2024-02-01 | 1,590 | 1,592 | 1,500 | 1,500 | 1,090,400 | 1,500 |
| 2024-01-31 | 1,680 | 1,710 | 1,665 | 1,710 | 167,100 | 1,710 |
| 2024-01-30 | 1,718 | 1,718 | 1,690 | 1,699 | 110,300 | 1,699 |
| 2024-01-29 | 1,702 | 1,716 | 1,697 | 1,714 | 123,800 | 1,714 |
| 2024-01-26 | 1,721 | 1,737 | 1,693 | 1,695 | 189,200 | 1,695 |
| 2024-01-25 | 1,734 | 1,759 | 1,723 | 1,727 | 178,800 | 1,727 |
| 2024-01-24 | 1,724 | 1,742 | 1,707 | 1,728 | 209,200 | 1,728 |
| 2024-01-23 | 1,780 | 1,780 | 1,727 | 1,733 | 306,100 | 1,733 |
| 2024-01-22 | 1,806 | 1,819 | 1,765 | 1,780 | 300,400 | 1,780 |
| 2024-01-19 | 1,738 | 1,780 | 1,718 | 1,780 | 309,000 | 1,780 |
| 2024-01-18 | 1,679 | 1,728 | 1,679 | 1,713 | 237,300 | 1,713 |
| 2024-01-17 | 1,777 | 1,790 | 1,674 | 1,675 | 448,500 | 1,675 |
| 2024-01-16 | 1,798 | 1,800 | 1,731 | 1,758 | 354,900 | 1,758 |
| 2024-01-15 | 1,669 | 1,780 | 1,659 | 1,758 | 695,500 | 1,758 |
| 2024-01-12 | 1,651 | 1,655 | 1,597 | 1,629 | 202,600 | 1,629 |
| 2024-01-11 | 1,662 | 1,665 | 1,623 | 1,631 | 153,000 | 1,631 |
| 2024-01-10 | 1,628 | 1,668 | 1,618 | 1,633 | 137,100 | 1,633 |
| 2024-01-09 | 1,639 | 1,655 | 1,606 | 1,628 | 167,200 | 1,628 |
| 2024-01-05 | 1,631 | 1,642 | 1,608 | 1,613 | 108,400 | 1,613 |
| 2024-01-04 | 1,601 | 1,625 | 1,562 | 1,623 | 172,600 | 1,623 |
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
