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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
