丸運
9067スタンダード/陸運業/MARUWN CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 941.0 | 943.0 | 941.0 | 942.0 | +1.0 | +0.11% | 8,700 |
| 2026-03-12 | 941.0 | 941.0 | 941.0 | 941.0 | 0.0 | 0.00% | 2,000 |
| 2026-03-11 | 941.0 | 942.0 | 941.0 | 941.0 | 0.0 | 0.00% | 5,600 |
| 2026-03-10 | 942.0 | 942.0 | 941.0 | 941.0 | 0.0 | 0.00% | 6,600 |
| 2026-03-09 | 941.0 | 942.0 | 940.0 | 941.0 | +1.0 | +0.11% | 13,600 |
| 2026-03-06 | 941.0 | 941.0 | 940.0 | 940.0 | -1.0 | -0.11% | 9,700 |
| 2026-03-05 | 942.0 | 945.0 | 941.0 | 941.0 | -5.0 | -0.53% | 12,100 |
| 2026-03-04 | 945.0 | 946.0 | 942.0 | 946.0 | -1.0 | -0.11% | 8,700 |
| 2026-03-03 | 947.0 | 947.0 | 947.0 | 947.0 | 0.0 | 0.00% | 7,900 |
| 2026-03-02 | 947.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 20,100 |
| 2026-02-27 | 947.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 14,600 |
| 2026-02-26 | 947.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 3,000 |
| 2026-02-25 | 948.0 | 949.0 | 947.0 | 947.0 | -1.0 | -0.11% | 46,100 |
| 2026-02-24 | 947.0 | 948.0 | 947.0 | 948.0 | +1.0 | +0.11% | 61,600 |
| 2026-02-20 | 947.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 12,700 |
| 2026-02-19 | 947.0 | 948.0 | 947.0 | 947.0 | +1.0 | +0.11% | 42,800 |
| 2026-02-18 | 947.0 | 948.0 | 946.0 | 946.0 | -1.0 | -0.11% | 260,400 |
| 2026-02-17 | 947.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 11,600 |
| 2026-02-16 | 947.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 220,800 |
| 2026-02-13 | 947.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 88,500 |
| 2026-02-12 | 948.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 344,400 |
| 2026-02-10 | 948.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 70,400 |
| 2026-02-09 | 948.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 64,100 |
| 2026-02-06 | 948.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 71,000 |
| 2026-02-05 | 947.0 | 947.0 | 947.0 | 947.0 | 0.0 | 0.00% | 29,600 |
| 2026-02-04 | 947.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 36,200 |
| 2026-02-03 | 948.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 63,900 |
| 2026-02-02 | 948.0 | 949.0 | 947.0 | 947.0 | 0.0 | 0.00% | 88,500 |
| 2026-01-30 | 948.0 | 949.0 | 947.0 | 947.0 | +1.0 | +0.11% | 91,700 |
| 2026-01-29 | 947.0 | 947.0 | 946.0 | 946.0 | -1.0 | -0.11% | 41,200 |
| 2026-01-28 | 947.0 | 948.0 | 946.0 | 947.0 | 0.0 | 0.00% | 419,900 |
| 2026-01-27 | 947.0 | 948.0 | 947.0 | 947.0 | 0.0 | 0.00% | 31,800 |
| 2026-01-26 | 947.0 | 949.0 | 947.0 | 947.0 | +2.0 | +0.21% | 81,300 |
| 2026-01-23 | 945.0 | 946.0 | 944.0 | 945.0 | 0.0 | 0.00% | 15,800 |
| 2026-01-22 | 944.0 | 947.0 | 944.0 | 945.0 | +1.0 | +0.11% | 17,200 |
| 2026-01-21 | 944.0 | 946.0 | 944.0 | 944.0 | 0.0 | 0.00% | 20,800 |
| 2026-01-20 | 946.0 | 946.0 | 944.0 | 944.0 | -2.0 | -0.21% | 73,600 |
| 2026-01-19 | 947.0 | 947.0 | 946.0 | 946.0 | -1.0 | -0.11% | 90,600 |
| 2026-01-16 | 945.0 | 948.0 | 945.0 | 947.0 | +2.0 | +0.21% | 84,500 |
| 2026-01-15 | 944.0 | 946.0 | 944.0 | 945.0 | +2.0 | +0.21% | 14,200 |
| 2026-01-14 | 946.0 | 946.0 | 940.0 | 943.0 | -3.0 | -0.32% | 102,200 |
| 2026-01-13 | 949.0 | 949.0 | 946.0 | 946.0 | 0.0 | 0.00% | 19,400 |
| 2026-01-09 | 946.0 | 947.0 | 946.0 | 946.0 | 0.0 | 0.00% | 57,500 |
| 2026-01-08 | 946.0 | 947.0 | 946.0 | 946.0 | -1.0 | -0.11% | 15,900 |
| 2026-01-07 | 947.0 | 947.0 | 946.0 | 947.0 | 0.0 | 0.00% | 69,500 |
| 2026-01-06 | 949.0 | 950.0 | 947.0 | 947.0 | 0.0 | 0.00% | 22,500 |
| 2026-01-05 | 950.0 | 950.0 | 944.0 | 947.0 | -2.0 | -0.21% | 164,600 |
| 2025-12-30 | 948.0 | 950.0 | 948.0 | 949.0 | +1.0 | +0.11% | 27,800 |
| 2025-12-29 | 949.0 | 950.0 | 948.0 | 948.0 | -1.0 | -0.11% | 49,900 |
| 2025-12-26 | 949.0 | 950.0 | 948.0 | 949.0 | 0.0 | 0.00% | 18,500 |
| 2025-12-25 | 949.0 | 950.0 | 949.0 | 949.0 | 0.0 | 0.00% | 15,200 |
| 2025-12-24 | 949.0 | 950.0 | 946.0 | 949.0 | 0.0 | 0.00% | 171,600 |
| 2025-12-23 | 949.0 | 950.0 | 949.0 | 949.0 | 0.0 | 0.00% | 14,800 |
| 2025-12-22 | 949.0 | 951.0 | 949.0 | 949.0 | 0.0 | 0.00% | 36,800 |
| 2025-12-19 | 949.0 | 951.0 | 949.0 | 949.0 | 0.0 | 0.00% | 38,600 |
| 2025-12-18 | 949.0 | 949.0 | 949.0 | 949.0 | 0.0 | 0.00% | 67,400 |
| 2025-12-17 | 949.0 | 950.0 | 949.0 | 949.0 | 0.0 | 0.00% | 12,600 |
| 2025-12-16 | 949.0 | 950.0 | 949.0 | 949.0 | 0.0 | 0.00% | 8,200 |
| 2025-12-15 | 949.0 | 950.0 | 949.0 | 949.0 | 0.0 | 0.00% | 29,400 |
| 2025-12-12 | 949.0 | 950.0 | 949.0 | 949.0 | 0.0 | 0.00% | 11,300 |
| 2025-12-11 | 950.0 | 951.0 | 949.0 | 949.0 | 0.0 | 0.00% | 14,000 |
| 2025-12-10 | 951.0 | 953.0 | 949.0 | 949.0 | -1.0 | -0.11% | 59,200 |
| 2025-12-09 | 949.0 | 951.0 | 949.0 | 950.0 | +1.0 | +0.11% | 16,200 |
| 2025-12-08 | 950.0 | 951.0 | 949.0 | 949.0 | -2.0 | -0.21% | 42,600 |
| 2025-12-05 | 950.0 | 951.0 | 949.0 | 951.0 | +2.0 | +0.21% | 61,100 |
| 2025-12-04 | 949.0 | 950.0 | 949.0 | 949.0 | 0.0 | 0.00% | 35,700 |
| 2025-12-03 | 949.0 | 950.0 | 949.0 | 949.0 | 0.0 | 0.00% | 35,700 |
| 2025-12-02 | 951.0 | 951.0 | 949.0 | 949.0 | 0.0 | 0.00% | 153,900 |
| 2025-12-01 | 949.0 | 951.0 | 949.0 | 949.0 | +1.0 | +0.11% | 371,700 |
| 2025-11-28 | 948.0 | 949.0 | 948.0 | 948.0 | 0.0 | 0.00% | 261,200 |
| 2025-11-27 | 948.0 | 950.0 | 948.0 | 948.0 | +1.0 | +0.11% | 319,300 |
| 2025-11-26 | 948.0 | 949.0 | 947.0 | 947.0 | -2.0 | -0.21% | 739,800 |
| 2025-11-25 | 958.0 | 959.0 | 935.0 | 949.0 | -10.0 | -1.04% | 832,900 |
| 2025-11-21 | 958.0 | 960.0 | 958.0 | 959.0 | -1.0 | -0.10% | 607,400 |
| 2025-11-20 | 959.0 | 960.0 | 958.0 | 960.0 | 0.0 | 0.00% | 731,400 |
| 2025-11-19 | 960.0 | 962.0 | 954.0 | 960.0 | -4.0 | -0.41% | 390,700 |
| 2025-11-18 | 957.0 | 965.0 | 957.0 | 964.0 | +2.0 | +0.21% | 202,300 |
| 2025-11-17 | 958.0 | 967.0 | 950.0 | 962.0 | +107.0 | +12.51% | 934,400 |
| 2025-11-14 | 855.0 | 855.0 | 855.0 | 855.0 | +150.0 | +21.28% | 11,600 |
| 2025-11-13 | 699.0 | 708.0 | 686.0 | 705.0 | +13.0 | +1.88% | 102,700 |
| 2025-11-12 | 710.0 | 715.0 | 683.0 | 692.0 | +11.0 | +1.62% | 128,300 |
| 2025-11-11 | 648.0 | 684.0 | 647.0 | 681.0 | +3.0 | +0.44% | 138,400 |
| 2025-11-10 | 622.0 | 678.0 | 612.0 | 678.0 | +54.0 | +8.65% | 159,400 |
| 2025-11-07 | 650.0 | 650.0 | 605.0 | 624.0 | -36.0 | -5.45% | 194,800 |
| 2025-11-06 | 669.0 | 670.0 | 654.0 | 660.0 | -5.0 | -0.75% | 62,400 |
| 2025-11-05 | 669.0 | 670.0 | 642.0 | 665.0 | -4.0 | -0.60% | 67,200 |
| 2025-11-04 | 642.0 | 675.0 | 641.0 | 669.0 | +31.0 | +4.86% | 76,800 |
| 2025-10-31 | 636.0 | 642.0 | 633.0 | 638.0 | +2.0 | +0.31% | 24,000 |
| 2025-10-30 | 641.0 | 649.0 | 630.0 | 636.0 | -8.0 | -1.24% | 30,700 |
| 2025-10-29 | 666.0 | 671.0 | 643.0 | 644.0 | -29.0 | -4.31% | 57,100 |
| 2025-10-28 | 668.0 | 678.0 | 667.0 | 673.0 | +3.0 | +0.45% | 24,500 |
| 2025-10-27 | 666.0 | 680.0 | 666.0 | 670.0 | +6.0 | +0.90% | 33,100 |
| 2025-10-24 | 655.0 | 667.0 | 655.0 | 664.0 | +12.0 | +1.84% | 25,000 |
| 2025-10-23 | 658.0 | 660.0 | 643.0 | 652.0 | -8.0 | -1.21% | 31,600 |
| 2025-10-22 | 656.0 | 663.0 | 647.0 | 660.0 | +4.0 | +0.61% | 30,500 |
| 2025-10-21 | 665.0 | 671.0 | 648.0 | 656.0 | +8.0 | +1.23% | 53,100 |
| 2025-10-20 | 640.0 | 653.0 | 630.0 | 648.0 | +19.0 | +3.02% | 63,900 |
| 2025-10-17 | 599.0 | 631.0 | 589.0 | 629.0 | +23.0 | +3.80% | 77,400 |
| 2025-10-16 | 605.0 | 614.0 | 604.0 | 606.0 | +11.0 | +1.85% | 27,700 |
| 2025-10-15 | 590.0 | 603.0 | 579.0 | 595.0 | +5.0 | +0.85% | 66,400 |
| 2025-10-14 | 605.0 | 616.0 | 586.0 | 590.0 | -34.0 | -5.45% | 80,600 |
| 2025-10-10 | 630.0 | 635.0 | 618.0 | 624.0 | -12.0 | -1.89% | 62,600 |
| 2025-10-09 | 651.0 | 658.0 | 635.0 | 636.0 | -15.0 | -2.30% | 44,400 |
| 2025-10-08 | 631.0 | 655.0 | 631.0 | 651.0 | +14.0 | +2.20% | 60,700 |
| 2025-10-07 | 637.0 | 648.0 | 628.0 | 637.0 | 0.0 | 0.00% | 81,500 |
| 2025-10-06 | 660.0 | 660.0 | 635.0 | 637.0 | +7.0 | +1.11% | 86,100 |
| 2025-10-03 | 650.0 | 650.0 | 619.0 | 630.0 | -14.0 | -2.17% | 109,100 |
| 2025-10-02 | 655.0 | 665.0 | 639.0 | 644.0 | -6.0 | -0.92% | 109,600 |
| 2025-10-01 | 687.0 | 687.0 | 640.0 | 650.0 | -36.0 | -5.25% | 171,500 |
| 2025-09-30 | 699.0 | 705.0 | 676.0 | 686.0 | -5.0 | -0.72% | 83,500 |
| 2025-09-29 | 709.0 | 709.0 | 687.0 | 691.0 | -14.0 | -1.99% | 67,800 |
| 2025-09-26 | 709.0 | 720.0 | 692.0 | 705.0 | -1.0 | -0.14% | 154,400 |
| 2025-09-25 | 683.0 | 706.0 | 676.0 | 706.0 | +21.0 | +3.07% | 132,800 |
| 2025-09-24 | 650.0 | 694.0 | 644.0 | 685.0 | +39.0 | +6.04% | 176,600 |
| 2025-09-22 | 662.0 | 668.0 | 635.0 | 646.0 | -20.0 | -3.00% | 99,700 |
| 2025-09-19 | 666.0 | 671.0 | 656.0 | 666.0 | -3.0 | -0.45% | 87,700 |
| 2025-09-18 | 671.0 | 676.0 | 659.0 | 669.0 | +10.0 | +1.52% | 111,700 |
| 2025-09-17 | 650.0 | 664.0 | 644.0 | 659.0 | +25.0 | +3.94% | 153,700 |
| 2025-09-16 | 628.0 | 640.0 | 626.0 | 634.0 | +7.0 | +1.12% | 39,100 |
| 2025-09-12 | 617.0 | 627.0 | 607.0 | 627.0 | — | — | 62,300 |
直近120営業日分を表示