9067 (株)丸運 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0923723923623727,000237
2023-06-0824024023523642,300236
2023-06-0723923923523559,800235
2023-06-0623923923423575,800235
2023-06-0523523823223745,200237
2023-06-0223223223023017,700230
2023-06-0122523022522739,900227
2023-05-3123123222622796,200227
2023-05-3023323323123220,800232
2023-05-2923123423123150,600231
2023-05-2623623823323324,900233
2023-05-252372382362369,900236
2023-05-2423623923623817,500238
2023-05-2324024023723735,300237
2023-05-2224024323924022,900240
2023-05-1923724023623762,400237
2023-05-1824424423823866,400238
2023-05-1724724724424419,100244
2023-05-1624624824524634,300246
2023-05-1524624824524843,400248
2023-05-1224724724424629,300246
2023-05-11246255244245127,200245
2023-05-1024524624224340,100243
2023-05-0924724724524528,500245
2023-05-0824624724524712,600247
2023-05-0224824824524731,900247
2023-05-01248250239248141,300248
2023-04-2824424624324625,000246
2023-04-27247247242242106,000242
2023-04-2624624924524736,800247
2023-04-2525025124624841,100248
2023-04-2425125324724893,100248
2023-04-21246251243250167,800250
2023-04-20240249239248139,500248
2023-04-1923923923723919,300239
2023-04-1823824023724026,700240
2023-04-1724024023623750,100237
2023-04-1423824023623925,800239
2023-04-1324124123723828,500238
2023-04-1224024123724142,800241
2023-04-1124024023423931,800239
2023-04-1023824023424028,400240
2023-04-0724024023623829,600238
2023-04-0624024123824132,200241
2023-04-0524124123724171,300241
2023-04-04241244237242159,300242
2023-04-0322723522623561,500235
2023-03-3122722722422632,300226
2023-03-3022722722422627,100226
2023-03-2922823022723023,200230
2023-03-2822822822522819,700228
2023-03-2722622722522713,700227
2023-03-2422522622322611,500226
2023-03-2322622622322528,100225
2023-03-2222322722222719,300227
2023-03-2022422622322314,100223
2023-03-172242242232236,900223
2023-03-1622522522322313,800223
2023-03-1522522722322616,100226
2023-03-1422822822322334,900223
2023-03-1322822922622934,900229
2023-03-1023423522923167,200231
2023-03-0923123623123561,400235
2023-03-0823123323023139,700231
2023-03-0723123122923131,900231
2023-03-0623123222923020,700230
2023-03-0323123122923046,100230
2023-03-0223123122923030,500230
2023-03-0122623022623042,200230
2023-02-2822822822522651,800226
2023-02-2722522822522661,400226
2023-02-2422422522322525,900225
2023-02-2222222222122213,800222
2023-02-2122122322122332,300223
2023-02-2022122122022010,600220
2023-02-1722022121922010,200220
2023-02-1622022121922125,900221
2023-02-1522022121622027,900220
2023-02-142202212192206,800220
2023-02-132192202192199,800219
2023-02-1022022121822043,200220
2023-02-0922322322022130,400221
2023-02-0822122222122232,400222
2023-02-0722022122022118,200221
2023-02-062222222212226,700222
2023-02-0322222222022114,700221
2023-02-0222122121922011,300220
2023-02-012212212192216,100221
2023-01-3121822021821911,700219
2023-01-3022122121821881,600218
2023-01-2721922121922010,200220
2023-01-262202202192207,200220
2023-01-2522022121922012,000220
2023-01-2421822021822016,000220
2023-01-2321821921721812,600218
2023-01-202172182172174,700217
2023-01-1922022021721715,100217
2023-01-1821621821521616,500216
2023-01-172162172162165,700216
2023-01-1621521821521528,500215
2023-01-132152172152159,700215
2023-01-1221821821521613,600216
2023-01-1121821921721811,500218
2023-01-102172172162164,600216
2023-01-062162172162165,700216
2023-01-0522022021621629,600216
2023-01-0421721821521815,000218

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