7894 丸東産業(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | - | - | - | 1,955 | - | 1,955 |
| 2024-12-02 | - | - | - | 1,955 | - | 1,955 |
| 2024-11-29 | - | - | - | 1,955 | - | 1,955 |
| 2024-11-28 | - | - | - | 1,955 | - | 1,955 |
| 2024-11-27 | - | - | - | 1,955 | - | 1,955 |
| 2024-11-26 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 1,955 |
| 2024-11-25 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
| 2024-11-22 | - | - | - | 1,880 | - | 1,880 |
| 2024-11-21 | - | - | - | 1,880 | - | 1,880 |
| 2024-11-20 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2024-11-19 | - | - | - | 1,960 | - | 1,960 |
| 2024-11-18 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2024-11-15 | 1,960 | 1,960 | 1,960 | 1,960 | 500 | 1,960 |
| 2024-11-14 | - | - | - | 1,960 | - | 1,960 |
| 2024-11-13 | 1,960 | 1,960 | 1,960 | 1,960 | 500 | 1,960 |
| 2024-11-12 | 1,960 | 1,960 | 1,960 | 1,960 | 500 | 1,960 |
| 2024-11-11 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2024-11-08 | - | - | - | 1,950 | - | 1,950 |
| 2024-11-07 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,950 |
| 2024-11-06 | - | - | - | 1,950 | - | 1,950 |
| 2024-11-05 | - | - | - | 1,950 | - | 1,950 |
| 2024-11-01 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2024-10-31 | - | - | - | 1,968 | - | 1,968 |
| 2024-10-30 | - | - | - | 1,968 | - | 1,968 |
| 2024-10-29 | - | - | - | 1,968 | - | 1,968 |
| 2024-10-28 | 1,967 | 1,968 | 1,967 | 1,968 | 200 | 1,968 |
| 2024-10-25 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
| 2024-10-24 | - | - | - | 1,970 | - | 1,970 |
| 2024-10-23 | - | - | - | 1,970 | - | 1,970 |
| 2024-10-22 | - | - | - | 1,970 | - | 1,970 |
| 2024-10-21 | - | - | - | 1,970 | - | 1,970 |
| 2024-10-18 | - | - | - | 1,970 | - | 1,970 |
| 2024-10-17 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
| 2024-10-16 | - | - | - | 1,950 | - | 1,950 |
| 2024-10-15 | 1,900 | 1,950 | 1,900 | 1,950 | 500 | 1,950 |
| 2024-10-11 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2024-10-10 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2024-10-09 | 1,904 | 1,904 | 1,904 | 1,904 | 100 | 1,904 |
| 2024-10-08 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
| 2024-10-07 | 1,925 | 1,925 | 1,925 | 1,925 | 200 | 1,925 |
| 2024-10-04 | - | - | - | 1,925 | - | 1,925 |
| 2024-10-03 | - | - | - | 1,925 | - | 1,925 |
| 2024-10-02 | - | - | - | 1,925 | - | 1,925 |
| 2024-10-01 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
| 2024-09-30 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
| 2024-09-27 | - | - | - | 1,940 | - | 1,940 |
| 2024-09-26 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2024-09-25 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-24 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-20 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-19 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2024-09-18 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-17 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-13 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-12 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2024-09-11 | - | - | - | 1,878 | - | 1,878 |
| 2024-09-10 | - | - | - | 1,878 | - | 1,878 |
| 2024-09-09 | - | - | - | 1,878 | - | 1,878 |
| 2024-09-06 | - | - | - | 1,878 | - | 1,878 |
| 2024-09-05 | - | - | - | 1,878 | - | 1,878 |
| 2024-09-04 | 1,878 | 1,878 | 1,878 | 1,878 | 100 | 1,878 |
| 2024-09-03 | - | - | - | 1,958 | - | 1,958 |
| 2024-09-02 | - | - | - | 1,958 | - | 1,958 |
| 2024-08-30 | - | - | - | 1,958 | - | 1,958 |
| 2024-08-29 | - | - | - | 1,958 | - | 1,958 |
| 2024-08-28 | - | - | - | 1,958 | - | 1,958 |
| 2024-08-27 | 1,980 | 1,980 | 1,958 | 1,958 | 300 | 1,958 |
| 2024-08-26 | - | - | - | 1,865 | - | 1,865 |
| 2024-08-23 | - | - | - | 1,865 | - | 1,865 |
| 2024-08-22 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 1,865 |
| 2024-08-21 | - | - | - | 1,850 | - | 1,850 |
| 2024-08-20 | - | - | - | 1,850 | - | 1,850 |
| 2024-08-19 | 1,855 | 1,855 | 1,850 | 1,850 | 500 | 1,850 |
| 2024-08-16 | - | - | - | 1,855 | - | 1,855 |
| 2024-08-15 | - | - | - | 1,855 | - | 1,855 |
| 2024-08-14 | - | - | - | 1,855 | - | 1,855 |
| 2024-08-13 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2024-08-09 | 1,855 | 1,855 | 1,855 | 1,855 | 300 | 1,855 |
| 2024-08-08 | - | - | - | 1,855 | - | 1,855 |
| 2024-08-07 | 1,855 | 1,855 | 1,855 | 1,855 | 4,000 | 1,855 |
| 2024-08-06 | - | - | - | 1,880 | - | 1,880 |
| 2024-08-05 | 1,881 | 1,882 | 1,800 | 1,880 | 1,600 | 1,880 |
| 2024-08-02 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2024-08-01 | - | - | - | 1,958 | - | 1,958 |
| 2024-07-31 | 1,958 | 1,958 | 1,958 | 1,958 | 500 | 1,958 |
| 2024-07-30 | - | - | - | 1,940 | - | 1,940 |
| 2024-07-29 | - | - | - | 1,940 | - | 1,940 |
| 2024-07-26 | 1,952 | 1,952 | 1,940 | 1,940 | 4,700 | 1,940 |
| 2024-07-25 | 1,966 | 1,966 | 1,952 | 1,952 | 300 | 1,952 |
| 2024-07-24 | 1,966 | 1,966 | 1,966 | 1,966 | 100 | 1,966 |
| 2024-07-23 | 1,961 | 1,961 | 1,960 | 1,960 | 200 | 1,960 |
| 2024-07-22 | - | - | - | 1,967 | - | 1,967 |
| 2024-07-19 | - | - | - | 1,967 | - | 1,967 |
| 2024-07-18 | - | - | - | 1,967 | - | 1,967 |
| 2024-07-17 | 1,967 | 1,967 | 1,967 | 1,967 | 100 | 1,967 |
| 2024-07-16 | - | - | - | 1,968 | - | 1,968 |
| 2024-07-12 | - | - | - | 1,968 | - | 1,968 |
| 2024-07-11 | 1,968 | 1,968 | 1,968 | 1,968 | 100 | 1,968 |
| 2024-07-10 | 1,995 | 1,995 | 1,973 | 1,973 | 200 | 1,973 |
| 2024-07-09 | - | - | - | 1,985 | - | 1,985 |
| 2024-07-08 | 1,978 | 1,985 | 1,978 | 1,985 | 200 | 1,985 |
| 2024-07-05 | 1,978 | 1,978 | 1,978 | 1,978 | 100 | 1,978 |
| 2024-07-04 | 1,978 | 1,978 | 1,970 | 1,970 | 200 | 1,970 |
| 2024-07-03 | 1,978 | 1,978 | 1,978 | 1,978 | 100 | 1,978 |
| 2024-07-02 | - | - | - | 2,004 | - | 2,004 |
| 2024-07-01 | - | - | - | 2,004 | - | 2,004 |
| 2024-06-28 | - | - | - | 2,004 | - | 2,004 |
| 2024-06-27 | - | - | - | 2,004 | - | 2,004 |
| 2024-06-26 | 2,004 | 2,004 | 2,004 | 2,004 | 800 | 2,004 |
| 2024-06-25 | - | - | - | 1,964 | - | 1,964 |
| 2024-06-24 | - | - | - | 1,964 | - | 1,964 |
| 2024-06-21 | - | - | - | 1,964 | - | 1,964 |
| 2024-06-20 | 1,964 | 1,964 | 1,964 | 1,964 | 100 | 1,964 |
| 2024-06-19 | - | - | - | 1,950 | - | 1,950 |
| 2024-06-18 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 1,950 |
| 2024-06-17 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2024-06-14 | 1,951 | 1,951 | 1,951 | 1,951 | 100 | 1,951 |
| 2024-06-13 | 1,978 | 1,978 | 1,955 | 1,955 | 200 | 1,955 |
| 2024-06-12 | - | - | - | 1,980 | - | 1,980 |
| 2024-06-11 | - | - | - | 1,980 | - | 1,980 |
| 2024-06-10 | - | - | - | 1,980 | - | 1,980 |
| 2024-06-07 | - | - | - | 1,980 | - | 1,980 |
| 2024-06-06 | - | - | - | 1,980 | - | 1,980 |
| 2024-06-05 | - | - | - | 1,980 | - | 1,980 |
| 2024-06-04 | 1,980 | 1,980 | 1,980 | 1,980 | 300 | 1,980 |
| 2024-06-03 | - | - | - | 1,950 | - | 1,950 |
| 2024-05-31 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,950 |
| 2024-05-30 | 1,951 | 1,951 | 1,950 | 1,950 | 600 | 1,950 |
| 2024-05-29 | 1,960 | 1,961 | 1,960 | 1,960 | 600 | 1,960 |
| 2024-05-28 | - | - | - | 1,970 | - | 1,970 |
| 2024-05-27 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
| 2024-05-24 | - | - | - | 1,970 | - | 1,970 |
| 2024-05-23 | 1,974 | 1,974 | 1,970 | 1,970 | 200 | 1,970 |
| 2024-05-22 | - | - | - | 1,995 | - | 1,995 |
| 2024-05-21 | - | - | - | 1,995 | - | 1,995 |
| 2024-05-20 | - | - | - | 1,995 | - | 1,995 |
| 2024-05-17 | - | - | - | 1,995 | - | 1,995 |
| 2024-05-16 | - | - | - | 1,995 | - | 1,995 |
| 2024-05-15 | 1,995 | 1,995 | 1,995 | 1,995 | 100 | 1,995 |
| 2024-05-14 | - | - | - | 1,998 | - | 1,998 |
| 2024-05-13 | - | - | - | 1,998 | - | 1,998 |
| 2024-05-10 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
| 2024-05-09 | - | - | - | 1,971 | - | 1,971 |
| 2024-05-08 | 1,971 | 1,971 | 1,971 | 1,971 | 300 | 1,971 |
| 2024-05-07 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2024-05-02 | - | - | - | 1,980 | - | 1,980 |
| 2024-05-01 | - | - | - | 1,980 | - | 1,980 |
| 2024-04-30 | 1,990 | 2,010 | 1,990 | 2,010 | 200 | 2,010 |
| 2024-04-26 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2024-04-25 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-04-24 | - | - | - | 2,000 | - | 2,000 |
| 2024-04-23 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-04-22 | - | - | - | 1,970 | - | 1,970 |
| 2024-04-19 | 1,990 | 1,990 | 1,970 | 1,970 | 900 | 1,970 |
| 2024-04-18 | - | - | - | 1,980 | - | 1,980 |
| 2024-04-17 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2024-04-16 | 1,981 | 1,981 | 1,980 | 1,980 | 200 | 1,980 |
| 2024-04-15 | 2,003 | 2,003 | 1,980 | 1,980 | 1,100 | 1,980 |
| 2024-04-12 | 2,001 | 2,001 | 2,001 | 2,001 | 100 | 2,001 |
| 2024-04-11 | - | - | - | 2,000 | - | 2,000 |
| 2024-04-10 | 2,026 | 2,026 | 2,000 | 2,000 | 700 | 2,000 |
| 2024-04-09 | 2,042 | 2,042 | 2,042 | 2,042 | 100 | 2,042 |
| 2024-04-08 | - | - | - | 2,017 | - | 2,017 |
| 2024-04-05 | - | - | - | 2,017 | - | 2,017 |
| 2024-04-04 | - | - | - | 2,017 | - | 2,017 |
| 2024-04-03 | 2,017 | 2,017 | 2,017 | 2,017 | 200 | 2,017 |
| 2024-04-02 | 2,017 | 2,017 | 2,017 | 2,017 | 100 | 2,017 |
| 2024-04-01 | 2,017 | 2,017 | 2,017 | 2,017 | 1,000 | 2,017 |
| 2024-03-29 | - | - | - | 2,021 | - | 2,021 |
| 2024-03-28 | - | - | - | 2,021 | - | 2,021 |
| 2024-03-27 | - | - | - | 2,021 | - | 2,021 |
| 2024-03-26 | - | - | - | 2,021 | - | 2,021 |
| 2024-03-25 | 2,021 | 2,021 | 2,020 | 2,021 | 700 | 2,021 |
| 2024-03-22 | 2,049 | 2,049 | 2,049 | 2,049 | 3,000 | 2,049 |
| 2024-03-21 | 2,049 | 2,049 | 2,049 | 2,049 | 200 | 2,049 |
| 2024-03-19 | - | - | - | 2,015 | - | 2,015 |
| 2024-03-18 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 2,015 |
| 2024-03-15 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 2,050 |
| 2024-03-14 | - | - | - | 2,026 | - | 2,026 |
| 2024-03-13 | 2,026 | 2,026 | 2,026 | 2,026 | 500 | 2,026 |
| 2024-03-12 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2024-03-11 | 2,026 | 2,026 | 2,026 | 2,026 | 200 | 2,026 |
| 2024-03-08 | - | - | - | 2,031 | - | 2,031 |
| 2024-03-07 | - | - | - | 2,031 | - | 2,031 |
| 2024-03-06 | 2,031 | 2,031 | 2,031 | 2,031 | 100 | 2,031 |
| 2024-03-05 | 2,031 | 2,031 | 2,031 | 2,031 | 100 | 2,031 |
| 2024-03-04 | 2,031 | 2,031 | 2,031 | 2,031 | 200 | 2,031 |
| 2024-03-01 | - | - | - | 2,031 | - | 2,031 |
| 2024-02-29 | - | - | - | 2,031 | - | 2,031 |
| 2024-02-28 | 2,050 | 2,050 | 2,031 | 2,031 | 200 | 2,031 |
| 2024-02-27 | 2,080 | 2,080 | 2,080 | 2,080 | 300 | 2,080 |
| 2024-02-26 | 2,010 | 2,030 | 2,010 | 2,030 | 400 | 2,030 |
| 2024-02-22 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2024-02-21 | 2,003 | 2,020 | 2,003 | 2,020 | 900 | 2,020 |
| 2024-02-20 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2024-02-19 | - | - | - | 2,005 | - | 2,005 |
| 2024-02-16 | - | - | - | 2,005 | - | 2,005 |
| 2024-02-15 | - | - | - | 2,005 | - | 2,005 |
| 2024-02-14 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2,005 |
| 2024-02-13 | 2,003 | 2,005 | 2,003 | 2,005 | 800 | 2,005 |
| 2024-02-09 | 2,007 | 2,007 | 2,006 | 2,006 | 200 | 2,006 |
| 2024-02-08 | - | - | - | 2,013 | - | 2,013 |
| 2024-02-07 | 2,022 | 2,022 | 2,013 | 2,013 | 200 | 2,013 |
| 2024-02-06 | 2,013 | 2,014 | 2,013 | 2,014 | 200 | 2,014 |
| 2024-02-05 | 2,013 | 2,013 | 2,013 | 2,013 | 1,200 | 2,013 |
| 2024-02-02 | 2,013 | 2,013 | 2,013 | 2,013 | 100 | 2,013 |
| 2024-02-01 | - | - | - | 2,022 | - | 2,022 |
| 2024-01-31 | - | - | - | 2,022 | - | 2,022 |
| 2024-01-30 | - | - | - | 2,022 | - | 2,022 |
| 2024-01-29 | 2,022 | 2,022 | 2,022 | 2,022 | 600 | 2,022 |
| 2024-01-26 | 2,008 | 2,008 | 2,008 | 2,008 | 100 | 2,008 |
| 2024-01-25 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-01-24 | - | - | - | 2,000 | - | 2,000 |
| 2024-01-23 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2024-01-22 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
| 2024-01-19 | 2,001 | 2,001 | 2,000 | 2,000 | 400 | 2,000 |
| 2024-01-18 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-01-17 | - | - | - | 2,017 | - | 2,017 |
| 2024-01-16 | 1,980 | 2,017 | 1,962 | 2,017 | 1,800 | 2,017 |
| 2024-01-15 | 2,000 | 2,000 | 1,980 | 1,985 | 1,400 | 1,985 |
| 2024-01-12 | - | - | - | 2,044 | - | 2,044 |
| 2024-01-11 | 2,044 | 2,044 | 2,044 | 2,044 | 500 | 2,044 |
| 2024-01-10 | 2,023 | 2,034 | 2,023 | 2,034 | 400 | 2,034 |
| 2024-01-09 | 2,027 | 2,027 | 2,027 | 2,027 | 100 | 2,027 |
| 2024-01-05 | 2,021 | 2,024 | 2,005 | 2,024 | 400 | 2,024 |
| 2024-01-04 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
