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 |
---|---|---|---|---|---|---|
2023-06-09 | 237 | 239 | 236 | 237 | 27,000 | 237 |
2023-06-08 | 240 | 240 | 235 | 236 | 42,300 | 236 |
2023-06-07 | 239 | 239 | 235 | 235 | 59,800 | 235 |
2023-06-06 | 239 | 239 | 234 | 235 | 75,800 | 235 |
2023-06-05 | 235 | 238 | 232 | 237 | 45,200 | 237 |
2023-06-02 | 232 | 232 | 230 | 230 | 17,700 | 230 |
2023-06-01 | 225 | 230 | 225 | 227 | 39,900 | 227 |
2023-05-31 | 231 | 232 | 226 | 227 | 96,200 | 227 |
2023-05-30 | 233 | 233 | 231 | 232 | 20,800 | 232 |
2023-05-29 | 231 | 234 | 231 | 231 | 50,600 | 231 |
2023-05-26 | 236 | 238 | 233 | 233 | 24,900 | 233 |
2023-05-25 | 237 | 238 | 236 | 236 | 9,900 | 236 |
2023-05-24 | 236 | 239 | 236 | 238 | 17,500 | 238 |
2023-05-23 | 240 | 240 | 237 | 237 | 35,300 | 237 |
2023-05-22 | 240 | 243 | 239 | 240 | 22,900 | 240 |
2023-05-19 | 237 | 240 | 236 | 237 | 62,400 | 237 |
2023-05-18 | 244 | 244 | 238 | 238 | 66,400 | 238 |
2023-05-17 | 247 | 247 | 244 | 244 | 19,100 | 244 |
2023-05-16 | 246 | 248 | 245 | 246 | 34,300 | 246 |
2023-05-15 | 246 | 248 | 245 | 248 | 43,400 | 248 |
2023-05-12 | 247 | 247 | 244 | 246 | 29,300 | 246 |
2023-05-11 | 246 | 255 | 244 | 245 | 127,200 | 245 |
2023-05-10 | 245 | 246 | 242 | 243 | 40,100 | 243 |
2023-05-09 | 247 | 247 | 245 | 245 | 28,500 | 245 |
2023-05-08 | 246 | 247 | 245 | 247 | 12,600 | 247 |
2023-05-02 | 248 | 248 | 245 | 247 | 31,900 | 247 |
2023-05-01 | 248 | 250 | 239 | 248 | 141,300 | 248 |
2023-04-28 | 244 | 246 | 243 | 246 | 25,000 | 246 |
2023-04-27 | 247 | 247 | 242 | 242 | 106,000 | 242 |
2023-04-26 | 246 | 249 | 245 | 247 | 36,800 | 247 |
2023-04-25 | 250 | 251 | 246 | 248 | 41,100 | 248 |
2023-04-24 | 251 | 253 | 247 | 248 | 93,100 | 248 |
2023-04-21 | 246 | 251 | 243 | 250 | 167,800 | 250 |
2023-04-20 | 240 | 249 | 239 | 248 | 139,500 | 248 |
2023-04-19 | 239 | 239 | 237 | 239 | 19,300 | 239 |
2023-04-18 | 238 | 240 | 237 | 240 | 26,700 | 240 |
2023-04-17 | 240 | 240 | 236 | 237 | 50,100 | 237 |
2023-04-14 | 238 | 240 | 236 | 239 | 25,800 | 239 |
2023-04-13 | 241 | 241 | 237 | 238 | 28,500 | 238 |
2023-04-12 | 240 | 241 | 237 | 241 | 42,800 | 241 |
2023-04-11 | 240 | 240 | 234 | 239 | 31,800 | 239 |
2023-04-10 | 238 | 240 | 234 | 240 | 28,400 | 240 |
2023-04-07 | 240 | 240 | 236 | 238 | 29,600 | 238 |
2023-04-06 | 240 | 241 | 238 | 241 | 32,200 | 241 |
2023-04-05 | 241 | 241 | 237 | 241 | 71,300 | 241 |
2023-04-04 | 241 | 244 | 237 | 242 | 159,300 | 242 |
2023-04-03 | 227 | 235 | 226 | 235 | 61,500 | 235 |
2023-03-31 | 227 | 227 | 224 | 226 | 32,300 | 226 |
2023-03-30 | 227 | 227 | 224 | 226 | 27,100 | 226 |
2023-03-29 | 228 | 230 | 227 | 230 | 23,200 | 230 |
2023-03-28 | 228 | 228 | 225 | 228 | 19,700 | 228 |
2023-03-27 | 226 | 227 | 225 | 227 | 13,700 | 227 |
2023-03-24 | 225 | 226 | 223 | 226 | 11,500 | 226 |
2023-03-23 | 226 | 226 | 223 | 225 | 28,100 | 225 |
2023-03-22 | 223 | 227 | 222 | 227 | 19,300 | 227 |
2023-03-20 | 224 | 226 | 223 | 223 | 14,100 | 223 |
2023-03-17 | 224 | 224 | 223 | 223 | 6,900 | 223 |
2023-03-16 | 225 | 225 | 223 | 223 | 13,800 | 223 |
2023-03-15 | 225 | 227 | 223 | 226 | 16,100 | 226 |
2023-03-14 | 228 | 228 | 223 | 223 | 34,900 | 223 |
2023-03-13 | 228 | 229 | 226 | 229 | 34,900 | 229 |
2023-03-10 | 234 | 235 | 229 | 231 | 67,200 | 231 |
2023-03-09 | 231 | 236 | 231 | 235 | 61,400 | 235 |
2023-03-08 | 231 | 233 | 230 | 231 | 39,700 | 231 |
2023-03-07 | 231 | 231 | 229 | 231 | 31,900 | 231 |
2023-03-06 | 231 | 232 | 229 | 230 | 20,700 | 230 |
2023-03-03 | 231 | 231 | 229 | 230 | 46,100 | 230 |
2023-03-02 | 231 | 231 | 229 | 230 | 30,500 | 230 |
2023-03-01 | 226 | 230 | 226 | 230 | 42,200 | 230 |
2023-02-28 | 228 | 228 | 225 | 226 | 51,800 | 226 |
2023-02-27 | 225 | 228 | 225 | 226 | 61,400 | 226 |
2023-02-24 | 224 | 225 | 223 | 225 | 25,900 | 225 |
2023-02-22 | 222 | 222 | 221 | 222 | 13,800 | 222 |
2023-02-21 | 221 | 223 | 221 | 223 | 32,300 | 223 |
2023-02-20 | 221 | 221 | 220 | 220 | 10,600 | 220 |
2023-02-17 | 220 | 221 | 219 | 220 | 10,200 | 220 |
2023-02-16 | 220 | 221 | 219 | 221 | 25,900 | 221 |
2023-02-15 | 220 | 221 | 216 | 220 | 27,900 | 220 |
2023-02-14 | 220 | 221 | 219 | 220 | 6,800 | 220 |
2023-02-13 | 219 | 220 | 219 | 219 | 9,800 | 219 |
2023-02-10 | 220 | 221 | 218 | 220 | 43,200 | 220 |
2023-02-09 | 223 | 223 | 220 | 221 | 30,400 | 221 |
2023-02-08 | 221 | 222 | 221 | 222 | 32,400 | 222 |
2023-02-07 | 220 | 221 | 220 | 221 | 18,200 | 221 |
2023-02-06 | 222 | 222 | 221 | 222 | 6,700 | 222 |
2023-02-03 | 222 | 222 | 220 | 221 | 14,700 | 221 |
2023-02-02 | 221 | 221 | 219 | 220 | 11,300 | 220 |
2023-02-01 | 221 | 221 | 219 | 221 | 6,100 | 221 |
2023-01-31 | 218 | 220 | 218 | 219 | 11,700 | 219 |
2023-01-30 | 221 | 221 | 218 | 218 | 81,600 | 218 |
2023-01-27 | 219 | 221 | 219 | 220 | 10,200 | 220 |
2023-01-26 | 220 | 220 | 219 | 220 | 7,200 | 220 |
2023-01-25 | 220 | 221 | 219 | 220 | 12,000 | 220 |
2023-01-24 | 218 | 220 | 218 | 220 | 16,000 | 220 |
2023-01-23 | 218 | 219 | 217 | 218 | 12,600 | 218 |
2023-01-20 | 217 | 218 | 217 | 217 | 4,700 | 217 |
2023-01-19 | 220 | 220 | 217 | 217 | 15,100 | 217 |
2023-01-18 | 216 | 218 | 215 | 216 | 16,500 | 216 |
2023-01-17 | 216 | 217 | 216 | 216 | 5,700 | 216 |
2023-01-16 | 215 | 218 | 215 | 215 | 28,500 | 215 |
2023-01-13 | 215 | 217 | 215 | 215 | 9,700 | 215 |
2023-01-12 | 218 | 218 | 215 | 216 | 13,600 | 216 |
2023-01-11 | 218 | 219 | 217 | 218 | 11,500 | 218 |
2023-01-10 | 217 | 217 | 216 | 216 | 4,600 | 216 |
2023-01-06 | 216 | 217 | 216 | 216 | 5,700 | 216 |
2023-01-05 | 220 | 220 | 216 | 216 | 29,600 | 216 |
2023-01-04 | 217 | 218 | 215 | 218 | 15,000 | 218 |
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