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
2023-12-29	259	264	258	264	25,800	264
2023-12-28	260	261	255	257	53,000	257
2023-12-27	263	264	260	262	24,800	262
2023-12-26	266	266	261	263	20,900	263
2023-12-25	268	268	264	266	8,000	266
2023-12-22	264	266	263	266	22,800	266
2023-12-21	263	264	262	263	5,900	263
2023-12-20	263	264	262	264	7,800	264
2023-12-19	261	265	261	265	20,800	265
2023-12-18	266	266	260	260	32,100	260
2023-12-15	266	269	266	266	11,700	266
2023-12-14	272	272	264	266	40,400	266
2023-12-13	267	275	266	267	90,500	267
2023-12-12	259	268	259	267	80,800	267
2023-12-11	254	259	254	259	13,000	259
2023-12-08	258	259	254	254	41,600	254
2023-12-07	259	262	258	260	14,400	260
2023-12-06	260	262	258	262	18,600	262
2023-12-05	262	262	258	258	33,900	258
2023-12-04	259	259	258	259	9,900	259
2023-12-01	258	260	258	259	10,800	259
2023-11-30	260	260	258	260	19,800	260
2023-11-29	260	260	258	258	20,900	258
2023-11-28	249	259	249	259	64,800	259
2023-11-27	250	250	249	249	8,200	249
2023-11-24	248	250	247	248	79,300	248
2023-11-22	248	248	246	248	23,300	248
2023-11-21	247	248	246	248	17,300	248
2023-11-20	247	250	247	247	37,000	247
2023-11-17	245	247	245	247	26,000	247
2023-11-16	248	248	245	246	8,000	246
2023-11-15	248	248	247	248	7,600	248
2023-11-14	247	248	246	248	20,600	248
2023-11-13	247	247	245	247	34,400	247
2023-11-10	247	247	243	245	46,300	245
2023-11-09	250	254	241	247	234,700	247
2023-11-08	255	262	255	258	72,000	258
2023-11-07	253	258	253	258	53,800	258
2023-11-06	253	254	251	253	35,000	253
2023-11-02	250	250	247	250	28,100	250
2023-11-01	245	249	245	249	20,100	249
2023-10-31	244	244	242	243	7,200	243
2023-10-30	246	246	243	243	18,500	243
2023-10-27	241	246	241	246	21,400	246
2023-10-26	243	243	241	242	8,100	242
2023-10-25	242	243	242	243	5,700	243
2023-10-24	242	242	239	242	21,300	242
2023-10-23	243	243	241	241	14,100	241
2023-10-20	242	243	242	243	9,900	243
2023-10-19	244	244	242	243	17,500	243
2023-10-18	245	245	243	245	7,100	245
2023-10-17	244	245	242	244	32,500	244
2023-10-16	243	244	242	243	14,900	243
2023-10-13	244	245	243	244	21,100	244
2023-10-12	246	248	245	245	29,000	245
2023-10-11	248	248	246	247	14,000	247
2023-10-10	245	249	245	248	19,600	248
2023-10-06	244	245	242	244	26,400	244
2023-10-05	240	246	238	244	62,000	244
2023-10-04	241	244	237	238	73,800	238
2023-10-03	255	255	244	244	59,600	244
2023-10-02	257	260	255	255	22,200	255
2023-09-29	261	263	257	257	46,200	257
2023-09-28	262	263	258	259	32,600	259
2023-09-27	268	269	260	265	68,600	265
2023-09-26	272	272	268	268	25,700	268
2023-09-25	272	272	270	270	27,800	270
2023-09-22	271	273	270	271	51,100	271
2023-09-21	270	273	270	271	62,300	271
2023-09-20	269	272	267	270	84,500	270
2023-09-19	269	270	265	268	115,900	268
2023-09-15	260	265	259	265	131,300	265
2023-09-14	253	255	253	255	11,600	255
2023-09-13	254	255	253	254	12,700	254
2023-09-12	252	254	252	254	18,000	254
2023-09-11	252	253	252	253	17,500	253
2023-09-08	252	254	252	252	19,800	252
2023-09-07	252	255	252	254	23,800	254
2023-09-06	255	255	250	254	54,100	254
2023-09-05	258	259	254	255	64,500	255
2023-09-04	251	255	251	255	51,100	255
2023-09-01	250	250	249	250	12,400	250
2023-08-31	249	249	248	248	7,900	248
2023-08-30	248	249	247	247	25,500	247
2023-08-29	249	249	247	248	6,600	248
2023-08-28	246	249	245	249	29,000	249
2023-08-25	247	248	246	246	16,700	246
2023-08-24	246	248	246	246	9,500	246
2023-08-23	245	246	244	246	8,600	246
2023-08-22	244	245	244	245	12,600	245
2023-08-21	242	244	242	243	8,500	243
2023-08-18	242	244	242	243	17,000	243
2023-08-17	245	246	243	243	54,200	243
2023-08-16	248	248	244	245	92,000	245
2023-08-15	249	249	247	247	12,100	247
2023-08-14	250	251	248	249	75,400	249
2023-08-10	247	248	243	248	54,700	248
2023-08-09	248	248	244	246	24,500	246
2023-08-08	245	248	245	247	44,400	247
2023-08-07	243	245	243	245	23,500	245
2023-08-04	243	243	240	243	43,500	243
2023-08-03	243	244	241	243	35,300	243
2023-08-02	246	246	243	245	24,700	245
2023-08-01	244	246	244	246	16,000	246
2023-07-31	246	246	244	245	15,700	245
2023-07-28	245	245	241	242	103,300	242
2023-07-27	245	246	244	246	23,500	246
2023-07-26	241	245	241	245	64,100	245
2023-07-25	242	243	240	241	31,000	241
2023-07-24	240	242	240	241	22,800	241
2023-07-21	241	241	240	240	12,200	240
2023-07-20	240	241	239	240	13,200	240
2023-07-19	238	240	238	239	21,300	239
2023-07-18	238	239	236	237	35,100	237
2023-07-14	241	241	237	238	30,300	238
2023-07-13	241	241	238	240	62,100	240
2023-07-12	242	244	240	240	55,300	240
2023-07-11	240	242	240	242	39,800	242
2023-07-10	240	242	238	240	40,900	240
2023-07-07	240	241	238	239	26,300	239
2023-07-06	242	242	239	239	38,800	239
2023-07-05	242	243	240	242	75,600	242
2023-07-04	241	242	240	242	33,700	242
2023-07-03	240	242	238	240	50,400	240
2023-06-30	240	240	239	239	31,000	239
2023-06-29	239	240	237	239	44,200	239
2023-06-28	236	239	236	239	37,600	239
2023-06-27	237	238	234	236	27,200	236
2023-06-26	238	238	237	237	4,700	237
2023-06-23	240	240	236	237	30,200	237
2023-06-22	238	241	238	239	25,900	239
2023-06-21	240	241	239	240	35,200	240
2023-06-20	239	241	238	240	49,300	240
2023-06-19	238	240	238	239	28,600	239
2023-06-16	237	239	237	238	35,400	238
2023-06-15	239	239	237	237	28,300	237
2023-06-14	239	240	238	239	38,400	239
2023-06-13	241	242	239	239	45,200	239
2023-06-12	237	241	236	240	37,300	240
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

9067 (株)丸運 の時系列データ [2023年度]

9067 (株)丸運の時系列データ [2023年度]