9067 (株)丸運 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 440 | 444 | 428 | 443 | 104,700 | 443 |
| 2024-12-27 | 422 | 435 | 422 | 428 | 95,700 | 428 |
| 2024-12-26 | 423 | 428 | 420 | 420 | 86,700 | 420 |
| 2024-12-25 | 428 | 431 | 423 | 426 | 60,000 | 426 |
| 2024-12-24 | 427 | 435 | 426 | 430 | 42,600 | 430 |
| 2024-12-23 | 440 | 440 | 426 | 426 | 36,900 | 426 |
| 2024-12-20 | 443 | 445 | 432 | 440 | 68,600 | 440 |
| 2024-12-19 | 419 | 439 | 416 | 439 | 72,300 | 439 |
| 2024-12-18 | 425 | 428 | 416 | 419 | 141,300 | 419 |
| 2024-12-17 | 429 | 431 | 424 | 429 | 63,000 | 429 |
| 2024-12-16 | 433 | 433 | 422 | 427 | 66,400 | 427 |
| 2024-12-13 | 440 | 440 | 432 | 433 | 49,000 | 433 |
| 2024-12-12 | 441 | 445 | 436 | 440 | 46,600 | 440 |
| 2024-12-11 | 452 | 452 | 436 | 439 | 50,000 | 439 |
| 2024-12-10 | 453 | 453 | 445 | 451 | 34,800 | 451 |
| 2024-12-09 | 440 | 448 | 435 | 448 | 56,300 | 448 |
| 2024-12-06 | 439 | 439 | 431 | 436 | 43,200 | 436 |
| 2024-12-05 | 445 | 446 | 436 | 441 | 58,300 | 441 |
| 2024-12-04 | 460 | 460 | 438 | 440 | 161,900 | 440 |
| 2024-12-03 | 470 | 474 | 460 | 460 | 76,100 | 460 |
| 2024-12-02 | 485 | 486 | 471 | 471 | 76,100 | 471 |
| 2024-11-29 | 475 | 490 | 475 | 489 | 89,300 | 489 |
| 2024-11-28 | 473 | 477 | 466 | 472 | 49,200 | 472 |
| 2024-11-27 | 484 | 484 | 468 | 480 | 52,800 | 480 |
| 2024-11-26 | 487 | 492 | 473 | 481 | 110,600 | 481 |
| 2024-11-25 | 491 | 494 | 484 | 488 | 122,500 | 488 |
| 2024-11-22 | 499 | 510 | 490 | 494 | 156,800 | 494 |
| 2024-11-21 | 507 | 508 | 491 | 499 | 147,400 | 499 |
| 2024-11-20 | 508 | 509 | 493 | 506 | 138,500 | 506 |
| 2024-11-19 | 481 | 516 | 475 | 506 | 423,000 | 506 |
| 2024-11-18 | 494 | 509 | 486 | 486 | 215,800 | 486 |
| 2024-11-15 | 501 | 510 | 488 | 500 | 414,400 | 500 |
| 2024-11-14 | 445 | 488 | 438 | 484 | 489,500 | 484 |
| 2024-11-13 | 454 | 457 | 442 | 446 | 120,100 | 446 |
| 2024-11-12 | 463 | 468 | 455 | 455 | 151,000 | 455 |
| 2024-11-11 | 458 | 472 | 448 | 457 | 351,700 | 457 |
| 2024-11-08 | 446 | 448 | 435 | 442 | 116,500 | 442 |
| 2024-11-07 | 440 | 442 | 427 | 442 | 59,500 | 442 |
| 2024-11-06 | 434 | 444 | 433 | 438 | 39,000 | 438 |
| 2024-11-05 | 440 | 442 | 434 | 434 | 45,100 | 434 |
| 2024-11-01 | 447 | 450 | 437 | 441 | 71,600 | 441 |
| 2024-10-31 | 440 | 453 | 439 | 448 | 85,100 | 448 |
| 2024-10-30 | 464 | 464 | 441 | 443 | 187,800 | 443 |
| 2024-10-29 | 462 | 467 | 460 | 464 | 22,300 | 464 |
| 2024-10-28 | 443 | 461 | 443 | 460 | 36,800 | 460 |
| 2024-10-25 | 458 | 460 | 444 | 444 | 62,000 | 444 |
| 2024-10-24 | 443 | 464 | 442 | 461 | 62,700 | 461 |
| 2024-10-23 | 457 | 463 | 436 | 451 | 149,200 | 451 |
| 2024-10-22 | 465 | 465 | 453 | 461 | 89,200 | 461 |
| 2024-10-21 | 471 | 471 | 463 | 464 | 63,800 | 464 |
| 2024-10-18 | 478 | 479 | 470 | 471 | 27,000 | 471 |
| 2024-10-17 | 480 | 480 | 473 | 473 | 35,700 | 473 |
| 2024-10-16 | 475 | 484 | 475 | 478 | 49,800 | 478 |
| 2024-10-15 | 484 | 487 | 479 | 486 | 64,500 | 486 |
| 2024-10-11 | 472 | 479 | 468 | 476 | 64,800 | 476 |
| 2024-10-10 | 482 | 485 | 470 | 476 | 65,600 | 476 |
| 2024-10-09 | 479 | 483 | 474 | 480 | 116,900 | 480 |
| 2024-10-08 | 483 | 486 | 475 | 479 | 83,700 | 479 |
| 2024-10-07 | 492 | 497 | 484 | 488 | 81,500 | 488 |
| 2024-10-04 | 490 | 497 | 483 | 497 | 83,100 | 497 |
| 2024-10-03 | 495 | 495 | 485 | 490 | 74,200 | 490 |
| 2024-10-02 | 497 | 503 | 482 | 484 | 112,400 | 484 |
| 2024-10-01 | 491 | 507 | 491 | 500 | 123,400 | 500 |
| 2024-09-30 | 475 | 495 | 475 | 490 | 145,500 | 490 |
| 2024-09-27 | 495 | 500 | 489 | 491 | 114,700 | 491 |
| 2024-09-26 | 500 | 504 | 497 | 501 | 86,700 | 501 |
| 2024-09-25 | 507 | 507 | 495 | 496 | 143,900 | 496 |
| 2024-09-24 | 515 | 518 | 501 | 508 | 124,400 | 508 |
| 2024-09-20 | 520 | 520 | 509 | 515 | 96,900 | 515 |
| 2024-09-19 | 511 | 525 | 510 | 516 | 157,600 | 516 |
| 2024-09-18 | 529 | 532 | 509 | 512 | 201,800 | 512 |
| 2024-09-17 | 528 | 530 | 510 | 530 | 145,700 | 530 |
| 2024-09-13 | 536 | 542 | 528 | 534 | 162,800 | 534 |
| 2024-09-12 | 547 | 553 | 525 | 532 | 375,500 | 532 |
| 2024-09-11 | 578 | 578 | 534 | 541 | 295,400 | 541 |
| 2024-09-10 | 559 | 582 | 550 | 575 | 265,300 | 575 |
| 2024-09-09 | 546 | 562 | 535 | 555 | 253,100 | 555 |
| 2024-09-06 | 594 | 600 | 555 | 566 | 550,200 | 566 |
| 2024-09-05 | 532 | 584 | 528 | 584 | 820,300 | 584 |
| 2024-09-04 | 513 | 533 | 511 | 531 | 214,600 | 531 |
| 2024-09-03 | 520 | 532 | 518 | 521 | 97,500 | 521 |
| 2024-09-02 | 541 | 541 | 522 | 523 | 126,600 | 523 |
| 2024-08-30 | 541 | 550 | 534 | 538 | 140,800 | 538 |
| 2024-08-29 | 557 | 563 | 533 | 540 | 225,300 | 540 |
| 2024-08-28 | 544 | 566 | 528 | 562 | 311,800 | 562 |
| 2024-08-27 | 537 | 553 | 536 | 539 | 241,000 | 539 |
| 2024-08-26 | 546 | 555 | 533 | 540 | 223,000 | 540 |
| 2024-08-23 | 532 | 564 | 528 | 564 | 205,200 | 564 |
| 2024-08-22 | 547 | 553 | 530 | 536 | 123,100 | 536 |
| 2024-08-21 | 556 | 556 | 537 | 547 | 140,900 | 547 |
| 2024-08-20 | 538 | 559 | 535 | 556 | 227,600 | 556 |
| 2024-08-19 | 563 | 593 | 525 | 528 | 657,200 | 528 |
| 2024-08-16 | 547 | 553 | 530 | 543 | 168,000 | 543 |
| 2024-08-15 | 545 | 545 | 513 | 534 | 401,300 | 534 |
| 2024-08-14 | 577 | 579 | 540 | 548 | 575,300 | 548 |
| 2024-08-13 | 504 | 576 | 501 | 574 | 857,700 | 574 |
| 2024-08-09 | 470 | 506 | 466 | 504 | 801,500 | 504 |
| 2024-08-08 | 453 | 479 | 446 | 467 | 459,100 | 467 |
| 2024-08-07 | 432 | 466 | 428 | 445 | 180,600 | 445 |
| 2024-08-06 | 411 | 449 | 411 | 440 | 135,300 | 440 |
| 2024-08-05 | 377 | 421 | 364 | 386 | 528,300 | 386 |
| 2024-08-02 | 443 | 457 | 434 | 441 | 268,500 | 441 |
| 2024-08-01 | 474 | 474 | 459 | 467 | 251,700 | 467 |
| 2024-07-31 | 465 | 479 | 465 | 476 | 108,600 | 476 |
| 2024-07-30 | 465 | 472 | 456 | 465 | 405,500 | 465 |
| 2024-07-29 | 492 | 500 | 459 | 465 | 521,900 | 465 |
| 2024-07-26 | 489 | 498 | 467 | 489 | 405,100 | 489 |
| 2024-07-25 | 485 | 513 | 483 | 492 | 497,400 | 492 |
| 2024-07-24 | 483 | 498 | 479 | 493 | 197,900 | 493 |
| 2024-07-23 | 513 | 522 | 482 | 487 | 486,000 | 487 |
| 2024-07-22 | 500 | 517 | 496 | 504 | 357,000 | 504 |
| 2024-07-19 | 523 | 528 | 500 | 505 | 729,000 | 505 |
| 2024-07-18 | 495 | 549 | 485 | 528 | 1,033,200 | 528 |
| 2024-07-17 | 506 | 513 | 491 | 500 | 524,300 | 500 |
| 2024-07-16 | 490 | 513 | 479 | 506 | 859,600 | 506 |
| 2024-07-12 | 437 | 522 | 436 | 464 | 2,761,000 | 464 |
| 2024-07-11 | 399 | 454 | 395 | 444 | 1,508,400 | 444 |
| 2024-07-10 | 403 | 403 | 381 | 397 | 410,800 | 397 |
| 2024-07-09 | 397 | 408 | 394 | 402 | 387,300 | 402 |
| 2024-07-08 | 400 | 406 | 390 | 393 | 317,400 | 393 |
| 2024-07-05 | 391 | 392 | 381 | 390 | 190,800 | 390 |
| 2024-07-04 | 391 | 401 | 385 | 393 | 167,300 | 393 |
| 2024-07-03 | 390 | 397 | 385 | 385 | 262,800 | 385 |
| 2024-07-02 | 377 | 393 | 372 | 390 | 226,800 | 390 |
| 2024-07-01 | 367 | 383 | 365 | 383 | 144,000 | 383 |
| 2024-06-28 | 376 | 377 | 368 | 368 | 71,100 | 368 |
| 2024-06-27 | 371 | 383 | 370 | 376 | 74,000 | 376 |
| 2024-06-26 | 370 | 376 | 368 | 372 | 47,900 | 372 |
| 2024-06-25 | 372 | 381 | 367 | 372 | 120,600 | 372 |
| 2024-06-24 | 358 | 376 | 358 | 375 | 119,600 | 375 |
| 2024-06-21 | 355 | 363 | 351 | 353 | 81,400 | 353 |
| 2024-06-20 | 364 | 365 | 347 | 355 | 183,400 | 355 |
| 2024-06-19 | 363 | 370 | 362 | 365 | 49,200 | 365 |
| 2024-06-18 | 370 | 375 | 361 | 365 | 109,600 | 365 |
| 2024-06-17 | 383 | 383 | 370 | 373 | 50,200 | 373 |
| 2024-06-14 | 375 | 384 | 375 | 383 | 61,500 | 383 |
| 2024-06-13 | 389 | 391 | 373 | 375 | 188,000 | 375 |
| 2024-06-12 | 394 | 404 | 390 | 391 | 77,200 | 391 |
| 2024-06-11 | 410 | 413 | 394 | 394 | 174,300 | 394 |
| 2024-06-10 | 372 | 403 | 371 | 403 | 185,700 | 403 |
| 2024-06-07 | 374 | 379 | 371 | 374 | 81,300 | 374 |
| 2024-06-06 | 386 | 387 | 372 | 372 | 139,200 | 372 |
| 2024-06-05 | 379 | 384 | 368 | 379 | 251,800 | 379 |
| 2024-06-04 | 393 | 395 | 371 | 371 | 429,600 | 371 |
| 2024-06-03 | 380 | 449 | 376 | 401 | 1,813,000 | 401 |
| 2024-05-31 | 330 | 370 | 330 | 370 | 527,000 | 370 |
| 2024-05-30 | 345 | 347 | 325 | 334 | 356,300 | 334 |
| 2024-05-29 | 341 | 358 | 337 | 350 | 475,900 | 350 |
| 2024-05-28 | 322 | 333 | 322 | 333 | 178,100 | 333 |
| 2024-05-27 | 321 | 327 | 318 | 321 | 173,300 | 321 |
| 2024-05-24 | 306 | 325 | 306 | 322 | 250,500 | 322 |
| 2024-05-23 | 296 | 309 | 295 | 308 | 222,700 | 308 |
| 2024-05-22 | 306 | 318 | 287 | 299 | 626,200 | 299 |
| 2024-05-21 | 277 | 300 | 277 | 298 | 275,200 | 298 |
| 2024-05-20 | 278 | 282 | 276 | 278 | 52,100 | 278 |
| 2024-05-17 | 278 | 280 | 277 | 278 | 18,800 | 278 |
| 2024-05-16 | 283 | 283 | 279 | 280 | 41,200 | 280 |
| 2024-05-15 | 281 | 283 | 281 | 283 | 28,600 | 283 |
| 2024-05-14 | 282 | 283 | 281 | 282 | 11,900 | 282 |
| 2024-05-13 | 283 | 284 | 281 | 282 | 31,400 | 282 |
| 2024-05-10 | 282 | 286 | 281 | 282 | 34,300 | 282 |
| 2024-05-09 | 280 | 294 | 277 | 284 | 200,400 | 284 |
| 2024-05-08 | 278 | 280 | 277 | 280 | 34,300 | 280 |
| 2024-05-07 | 279 | 279 | 277 | 278 | 6,500 | 278 |
| 2024-05-02 | 279 | 280 | 277 | 279 | 19,300 | 279 |
| 2024-05-01 | 277 | 279 | 276 | 279 | 20,200 | 279 |
| 2024-04-30 | 274 | 279 | 274 | 277 | 11,900 | 277 |
| 2024-04-26 | 279 | 279 | 273 | 273 | 122,200 | 273 |
| 2024-04-25 | 278 | 282 | 278 | 281 | 18,500 | 281 |
| 2024-04-24 | 280 | 281 | 279 | 279 | 9,400 | 279 |
| 2024-04-23 | 281 | 282 | 280 | 280 | 4,700 | 280 |
| 2024-04-22 | 279 | 282 | 279 | 281 | 7,000 | 281 |
| 2024-04-19 | 280 | 281 | 275 | 279 | 108,200 | 279 |
| 2024-04-18 | 280 | 282 | 279 | 282 | 13,200 | 282 |
| 2024-04-17 | 281 | 282 | 278 | 279 | 56,200 | 279 |
| 2024-04-16 | 287 | 287 | 280 | 280 | 85,800 | 280 |
| 2024-04-15 | 284 | 288 | 283 | 287 | 56,000 | 287 |
| 2024-04-12 | 282 | 285 | 281 | 283 | 52,100 | 283 |
| 2024-04-11 | 280 | 282 | 280 | 280 | 23,300 | 280 |
| 2024-04-10 | 278 | 282 | 278 | 281 | 14,700 | 281 |
| 2024-04-09 | 278 | 280 | 277 | 279 | 16,300 | 279 |
| 2024-04-08 | 276 | 280 | 276 | 276 | 115,800 | 276 |
| 2024-04-05 | 282 | 284 | 281 | 281 | 27,600 | 281 |
| 2024-04-04 | 284 | 285 | 282 | 285 | 40,500 | 285 |
| 2024-04-03 | 281 | 284 | 281 | 281 | 22,800 | 281 |
| 2024-04-02 | 283 | 283 | 282 | 283 | 33,100 | 283 |
| 2024-04-01 | 287 | 289 | 283 | 283 | 36,500 | 283 |
| 2024-03-29 | 285 | 287 | 284 | 285 | 28,300 | 285 |
| 2024-03-28 | 288 | 288 | 285 | 285 | 53,600 | 285 |
| 2024-03-27 | 289 | 291 | 289 | 289 | 19,500 | 289 |
| 2024-03-26 | 291 | 292 | 289 | 289 | 35,800 | 289 |
| 2024-03-25 | 290 | 293 | 288 | 291 | 76,500 | 291 |
| 2024-03-22 | 288 | 290 | 287 | 290 | 64,200 | 290 |
| 2024-03-21 | 286 | 292 | 285 | 287 | 105,900 | 287 |
| 2024-03-19 | 283 | 286 | 281 | 286 | 35,300 | 286 |
| 2024-03-18 | 280 | 283 | 280 | 283 | 21,200 | 283 |
| 2024-03-15 | 282 | 283 | 280 | 283 | 28,200 | 283 |
| 2024-03-14 | 287 | 287 | 281 | 284 | 62,200 | 284 |
| 2024-03-13 | 284 | 284 | 279 | 279 | 48,700 | 279 |
| 2024-03-12 | 278 | 282 | 276 | 282 | 18,300 | 282 |
| 2024-03-11 | 282 | 283 | 275 | 278 | 79,200 | 278 |
| 2024-03-08 | 281 | 283 | 280 | 282 | 39,500 | 282 |
| 2024-03-07 | 282 | 282 | 280 | 281 | 14,600 | 281 |
| 2024-03-06 | 277 | 283 | 277 | 283 | 50,800 | 283 |
| 2024-03-05 | 280 | 280 | 276 | 276 | 38,300 | 276 |
| 2024-03-04 | 279 | 280 | 275 | 280 | 64,500 | 280 |
| 2024-03-01 | 277 | 280 | 277 | 279 | 15,100 | 279 |
| 2024-02-29 | 282 | 284 | 278 | 278 | 65,900 | 278 |
| 2024-02-28 | 285 | 286 | 283 | 284 | 46,300 | 284 |
| 2024-02-27 | 283 | 286 | 283 | 284 | 46,100 | 284 |
| 2024-02-26 | 281 | 284 | 279 | 283 | 98,400 | 283 |
| 2024-02-22 | 276 | 280 | 275 | 278 | 52,500 | 278 |
| 2024-02-21 | 278 | 279 | 275 | 278 | 26,900 | 278 |
| 2024-02-20 | 277 | 280 | 274 | 279 | 60,300 | 279 |
| 2024-02-19 | 270 | 275 | 269 | 272 | 50,600 | 272 |
| 2024-02-16 | 266 | 270 | 263 | 269 | 74,800 | 269 |
| 2024-02-15 | 264 | 268 | 258 | 260 | 127,800 | 260 |
| 2024-02-14 | 269 | 269 | 263 | 266 | 118,500 | 266 |
| 2024-02-13 | 271 | 275 | 267 | 270 | 77,700 | 270 |
| 2024-02-09 | 276 | 276 | 271 | 271 | 73,400 | 271 |
| 2024-02-08 | 276 | 280 | 275 | 276 | 101,700 | 276 |
| 2024-02-07 | 283 | 284 | 278 | 280 | 81,300 | 280 |
| 2024-02-06 | 280 | 282 | 278 | 279 | 51,900 | 279 |
| 2024-02-05 | 278 | 279 | 276 | 278 | 51,400 | 278 |
| 2024-02-02 | 277 | 280 | 276 | 280 | 23,600 | 280 |
| 2024-02-01 | 278 | 280 | 277 | 277 | 37,000 | 277 |
| 2024-01-31 | 278 | 279 | 275 | 278 | 35,100 | 278 |
| 2024-01-30 | 281 | 282 | 275 | 275 | 143,300 | 275 |
| 2024-01-29 | 281 | 281 | 278 | 280 | 32,700 | 280 |
| 2024-01-26 | 279 | 281 | 278 | 280 | 27,100 | 280 |
| 2024-01-25 | 279 | 281 | 279 | 279 | 26,100 | 279 |
| 2024-01-24 | 282 | 282 | 279 | 279 | 27,400 | 279 |
| 2024-01-23 | 280 | 283 | 280 | 281 | 29,500 | 281 |
| 2024-01-22 | 282 | 285 | 281 | 283 | 56,500 | 283 |
| 2024-01-19 | 276 | 280 | 275 | 280 | 47,700 | 280 |
| 2024-01-18 | 280 | 280 | 277 | 278 | 31,100 | 278 |
| 2024-01-17 | 280 | 284 | 280 | 281 | 38,600 | 281 |
| 2024-01-16 | 280 | 282 | 278 | 280 | 45,300 | 280 |
| 2024-01-15 | 281 | 283 | 279 | 280 | 40,800 | 280 |
| 2024-01-12 | 280 | 282 | 273 | 280 | 58,900 | 280 |
| 2024-01-11 | 280 | 282 | 279 | 282 | 31,000 | 282 |
| 2024-01-10 | 287 | 287 | 280 | 280 | 63,100 | 280 |
| 2024-01-09 | 279 | 289 | 279 | 281 | 106,200 | 281 |
| 2024-01-05 | 270 | 277 | 270 | 274 | 113,600 | 274 |
| 2024-01-04 | 268 | 271 | 266 | 267 | 76,900 | 267 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.05株 [1985-09-26]1株→1.202株 [1983-03-28]1株→1.05株