丸文(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,389（2026年1月8日）
- 年初来安値
- 761（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/21 | 1,312 | 1,333 | 1,298 | 1,333 | 111,600 | 1,333 |
| 2026/1/20 | 1,360 | 1,360 | 1,332 | 1,336 | 85,300 | 1,336 |
| 2026/1/19 | 1,380 | 1,380 | 1,345 | 1,365 | 97,400 | 1,365 |
| 2026/1/16 | 1,373 | 1,386 | 1,356 | 1,386 | 110,800 | 1,386 |
| 2026/1/15 | 1,382 | 1,382 | 1,363 | 1,373 | 87,200 | 1,373 |
| 2026/1/14 | 1,363 | 1,381 | 1,357 | 1,381 | 102,300 | 1,381 |
| 2026/1/13 | 1,380 | 1,387 | 1,349 | 1,361 | 150,400 | 1,361 |
| 2026/1/9 | 1,344 | 1,363 | 1,336 | 1,360 | 91,500 | 1,360 |
| 2026/1/8 | 1,389 | 1,389 | 1,349 | 1,350 | 141,900 | 1,350 |
| 2026/1/7 | 1,344 | 1,385 | 1,340 | 1,373 | 182,300 | 1,373 |
| 2026/1/6 | 1,332 | 1,347 | 1,331 | 1,344 | 141,100 | 1,344 |
| 2026/1/5 | 1,302 | 1,330 | 1,302 | 1,324 | 180,500 | 1,324 |
| 2025/12/30 | 1,276 | 1,325 | 1,274 | 1,303 | 187,000 | 1,303 |
| 2025/12/29 | 1,278 | 1,290 | 1,275 | 1,283 | 72,200 | 1,283 |
| 2025/12/26 | 1,268 | 1,283 | 1,268 | 1,277 | 69,100 | 1,277 |
| 2025/12/25 | 1,299 | 1,299 | 1,269 | 1,277 | 61,900 | 1,277 |
| 2025/12/24 | 1,280 | 1,289 | 1,276 | 1,284 | 67,400 | 1,284 |
| 2025/12/23 | 1,250 | 1,278 | 1,243 | 1,278 | 96,800 | 1,278 |
| 2025/12/22 | 1,240 | 1,260 | 1,231 | 1,243 | 100,400 | 1,243 |
| 2025/12/19 | 1,207 | 1,232 | 1,207 | 1,232 | 107,100 | 1,232 |
1〜20/244件
