9067 (株)丸運 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 416 | 421 | 416 | 418 | 47,700 | 418 |
| 2025-07-10 | 419 | 419 | 413 | 418 | 24,100 | 418 |
| 2025-07-09 | 410 | 418 | 410 | 416 | 27,100 | 416 |
| 2025-07-08 | 412 | 415 | 408 | 410 | 22,500 | 410 |
| 2025-07-07 | 416 | 417 | 412 | 412 | 11,000 | 412 |
| 2025-07-04 | 415 | 420 | 412 | 416 | 111,600 | 416 |
| 2025-07-03 | 407 | 417 | 406 | 415 | 112,400 | 415 |
| 2025-07-02 | 400 | 408 | 399 | 407 | 29,100 | 407 |
| 2025-07-01 | 404 | 404 | 400 | 400 | 19,300 | 400 |
| 2025-06-30 | 400 | 406 | 400 | 406 | 22,900 | 406 |
| 2025-06-27 | 400 | 402 | 399 | 401 | 10,500 | 401 |
| 2025-06-26 | 403 | 403 | 396 | 401 | 29,100 | 401 |
| 2025-06-25 | 403 | 403 | 398 | 403 | 35,800 | 403 |
| 2025-06-24 | 399 | 405 | 396 | 403 | 97,200 | 403 |
| 2025-06-23 | 399 | 399 | 390 | 394 | 29,200 | 394 |
| 2025-06-20 | 395 | 400 | 392 | 400 | 40,100 | 400 |
| 2025-06-19 | 397 | 397 | 392 | 397 | 34,800 | 397 |
| 2025-06-18 | 399 | 399 | 392 | 395 | 81,600 | 395 |
| 2025-06-17 | 401 | 401 | 396 | 397 | 11,500 | 397 |
| 2025-06-16 | 393 | 399 | 390 | 397 | 41,800 | 397 |
| 2025-06-13 | 401 | 407 | 389 | 392 | 117,600 | 392 |
| 2025-06-12 | 391 | 402 | 391 | 398 | 80,100 | 398 |
| 2025-06-11 | 391 | 395 | 391 | 392 | 14,500 | 392 |
| 2025-06-10 | 389 | 398 | 386 | 391 | 50,700 | 391 |
| 2025-06-09 | 390 | 391 | 387 | 387 | 20,700 | 387 |
| 2025-06-06 | 388 | 391 | 388 | 389 | 6,300 | 389 |
| 2025-06-05 | 390 | 392 | 386 | 388 | 54,500 | 388 |
| 2025-06-04 | 395 | 395 | 389 | 390 | 68,100 | 390 |
| 2025-06-03 | 395 | 396 | 393 | 396 | 14,300 | 396 |
| 2025-06-02 | 394 | 400 | 394 | 395 | 45,600 | 395 |
| 2025-05-30 | 395 | 397 | 393 | 394 | 16,600 | 394 |
| 2025-05-29 | 397 | 397 | 393 | 394 | 11,600 | 394 |
| 2025-05-28 | 392 | 400 | 392 | 396 | 32,600 | 396 |
| 2025-05-27 | 389 | 395 | 389 | 390 | 38,600 | 390 |
| 2025-05-26 | 394 | 397 | 390 | 390 | 42,100 | 390 |
| 2025-05-23 | 396 | 397 | 393 | 394 | 31,500 | 394 |
| 2025-05-22 | 395 | 398 | 393 | 395 | 50,000 | 395 |
| 2025-05-21 | 398 | 404 | 398 | 400 | 25,400 | 400 |
| 2025-05-20 | 402 | 403 | 395 | 396 | 98,300 | 396 |
| 2025-05-19 | 405 | 425 | 399 | 403 | 472,400 | 403 |
| 2025-05-16 | 398 | 403 | 392 | 400 | 79,100 | 400 |
| 2025-05-15 | 399 | 406 | 397 | 397 | 60,800 | 397 |
| 2025-05-14 | 420 | 424 | 386 | 400 | 234,700 | 400 |
| 2025-05-13 | 424 | 424 | 417 | 422 | 73,000 | 422 |
| 2025-05-12 | 420 | 424 | 418 | 422 | 37,000 | 422 |
| 2025-05-09 | 421 | 425 | 418 | 418 | 46,300 | 418 |
| 2025-05-08 | 415 | 448 | 406 | 420 | 900,400 | 420 |
| 2025-05-07 | 419 | 420 | 411 | 411 | 56,300 | 411 |
| 2025-05-02 | 436 | 436 | 419 | 422 | 58,500 | 422 |
| 2025-05-01 | 425 | 435 | 418 | 435 | 173,200 | 435 |
| 2025-04-30 | 417 | 436 | 407 | 426 | 171,400 | 426 |
| 2025-04-28 | 415 | 417 | 412 | 416 | 14,800 | 416 |
| 2025-04-25 | 411 | 415 | 410 | 412 | 28,400 | 412 |
| 2025-04-24 | 414 | 414 | 407 | 408 | 31,700 | 408 |
| 2025-04-23 | 410 | 413 | 408 | 408 | 21,300 | 408 |
| 2025-04-22 | 408 | 411 | 408 | 409 | 8,400 | 409 |
| 2025-04-21 | 411 | 414 | 407 | 409 | 15,800 | 409 |
| 2025-04-18 | 394 | 410 | 394 | 409 | 49,500 | 409 |
| 2025-04-17 | 391 | 397 | 391 | 394 | 18,300 | 394 |
| 2025-04-16 | 400 | 400 | 390 | 393 | 28,800 | 393 |
| 2025-04-15 | 399 | 406 | 398 | 400 | 26,400 | 400 |
| 2025-04-14 | 398 | 404 | 397 | 399 | 46,800 | 399 |
| 2025-04-11 | 381 | 399 | 376 | 396 | 60,600 | 396 |
| 2025-04-10 | 405 | 405 | 392 | 395 | 84,900 | 395 |
| 2025-04-09 | 381 | 381 | 368 | 378 | 84,600 | 378 |
| 2025-04-08 | 368 | 391 | 366 | 389 | 99,500 | 389 |
| 2025-04-07 | 350 | 368 | 345 | 353 | 153,600 | 353 |
| 2025-04-04 | 401 | 401 | 376 | 387 | 217,900 | 387 |
| 2025-04-03 | 396 | 407 | 395 | 407 | 73,800 | 407 |
| 2025-04-02 | 421 | 421 | 412 | 416 | 57,200 | 416 |
| 2025-04-01 | 436 | 436 | 422 | 423 | 60,100 | 423 |
| 2025-03-31 | 440 | 444 | 424 | 436 | 82,700 | 436 |
| 2025-03-28 | 446 | 454 | 445 | 446 | 43,200 | 446 |
| 2025-03-27 | 460 | 464 | 453 | 457 | 73,200 | 457 |
| 2025-03-26 | 461 | 464 | 457 | 460 | 40,700 | 460 |
| 2025-03-25 | 467 | 469 | 458 | 459 | 47,400 | 459 |
| 2025-03-24 | 467 | 474 | 456 | 462 | 111,100 | 462 |
| 2025-03-21 | 460 | 471 | 460 | 467 | 104,800 | 467 |
| 2025-03-19 | 468 | 469 | 461 | 461 | 97,800 | 461 |
| 2025-03-18 | 459 | 465 | 456 | 463 | 90,900 | 463 |
| 2025-03-17 | 458 | 461 | 450 | 456 | 75,800 | 456 |
| 2025-03-14 | 456 | 460 | 452 | 456 | 34,500 | 456 |
| 2025-03-13 | 450 | 461 | 450 | 456 | 105,500 | 456 |
| 2025-03-12 | 449 | 452 | 446 | 449 | 36,700 | 449 |
| 2025-03-11 | 448 | 449 | 440 | 449 | 101,600 | 449 |
| 2025-03-10 | 451 | 459 | 448 | 459 | 65,100 | 459 |
| 2025-03-07 | 449 | 453 | 442 | 450 | 36,300 | 450 |
| 2025-03-06 | 453 | 455 | 449 | 449 | 40,300 | 449 |
| 2025-03-05 | 456 | 465 | 446 | 450 | 181,000 | 450 |
| 2025-03-04 | 437 | 460 | 434 | 457 | 101,500 | 457 |
| 2025-03-03 | 444 | 444 | 434 | 439 | 108,800 | 439 |
| 2025-02-28 | 442 | 450 | 438 | 438 | 99,500 | 438 |
| 2025-02-27 | 431 | 446 | 428 | 442 | 117,600 | 442 |
| 2025-02-26 | 434 | 440 | 425 | 432 | 154,600 | 432 |
| 2025-02-25 | 436 | 440 | 433 | 438 | 47,800 | 438 |
| 2025-02-21 | 438 | 445 | 434 | 438 | 69,000 | 438 |
| 2025-02-20 | 443 | 448 | 438 | 438 | 64,100 | 438 |
| 2025-02-19 | 442 | 447 | 438 | 447 | 95,400 | 447 |
| 2025-02-18 | 445 | 452 | 439 | 448 | 151,100 | 448 |
| 2025-02-17 | 439 | 443 | 434 | 441 | 138,600 | 441 |
| 2025-02-14 | 445 | 451 | 434 | 436 | 322,400 | 436 |
| 2025-02-13 | 443 | 443 | 430 | 438 | 138,600 | 438 |
| 2025-02-12 | 435 | 442 | 432 | 432 | 82,700 | 432 |
| 2025-02-10 | 421 | 435 | 421 | 432 | 60,100 | 432 |
| 2025-02-07 | 426 | 429 | 420 | 421 | 50,600 | 421 |
| 2025-02-06 | 426 | 426 | 417 | 422 | 34,500 | 422 |
| 2025-02-05 | 432 | 432 | 422 | 425 | 99,600 | 425 |
| 2025-02-04 | 429 | 430 | 423 | 430 | 86,700 | 430 |
| 2025-02-03 | 423 | 423 | 416 | 421 | 45,600 | 421 |
| 2025-01-31 | 422 | 428 | 421 | 423 | 47,100 | 423 |
| 2025-01-30 | 432 | 436 | 416 | 422 | 312,900 | 422 |
| 2025-01-29 | 437 | 437 | 432 | 432 | 33,000 | 432 |
| 2025-01-28 | 438 | 441 | 437 | 437 | 44,900 | 437 |
| 2025-01-27 | 446 | 446 | 437 | 438 | 57,500 | 438 |
| 2025-01-24 | 433 | 448 | 429 | 445 | 149,400 | 445 |
| 2025-01-23 | 440 | 443 | 427 | 427 | 122,300 | 427 |
| 2025-01-22 | 430 | 435 | 428 | 434 | 31,000 | 434 |
| 2025-01-21 | 427 | 433 | 423 | 430 | 68,500 | 430 |
| 2025-01-20 | 430 | 430 | 419 | 426 | 66,600 | 426 |
| 2025-01-17 | 403 | 430 | 402 | 430 | 226,500 | 430 |
| 2025-01-16 | 413 | 416 | 405 | 405 | 142,200 | 405 |
| 2025-01-15 | 421 | 421 | 414 | 414 | 62,900 | 414 |
| 2025-01-14 | 420 | 424 | 417 | 421 | 46,700 | 421 |
| 2025-01-10 | 424 | 427 | 420 | 420 | 105,300 | 420 |
| 2025-01-09 | 429 | 429 | 420 | 424 | 47,900 | 424 |
| 2025-01-08 | 431 | 435 | 428 | 429 | 45,600 | 429 |
| 2025-01-07 | 437 | 442 | 432 | 433 | 39,400 | 433 |
| 2025-01-06 | 440 | 442 | 433 | 433 | 85,400 | 433 |
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