日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

丸紅(8002)の株価時系列情報

丸紅(8002)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 543 551 543 550 512,000
1994/12/29 536 544 535 543 418,000
1994/12/28 540 541 536 541 833,000
1994/12/27 530 538 526 535 380,000
1994/12/26 529 535 524 535 1,030,000
1994/12/22 523 529 521 529 1,124,000
1994/12/21 524 526 522 522 855,000
1994/12/20 531 532 521 528 1,335,000
1994/12/19 530 533 526 526 839,000
1994/12/16 535 535 530 532 490,000
1994/12/15 530 533 525 530 1,005,000
1994/12/14 522 529 522 525 509,000
1994/12/13 516 522 515 522 550,000
1994/12/12 522 526 520 522 338,000
1994/12/09 541 541 526 526 1,784,000
1994/12/08 541 543 538 541 524,000
1994/12/07 546 546 536 542 624,000
1994/12/06 547 549 542 549 1,449,000
1994/12/05 546 546 535 543 1,413,000
1994/12/02 542 542 530 533 802,000
1994/12/01 545 546 531 537 1,683,000
1994/11/30 525 554 522 554 1,162,000
1994/11/29 524 527 521 527 662,000
1994/11/28 518 522 514 519 823,000
1994/11/25 515 515 512 514 1,757,000
1994/11/24 515 516 512 514 2,806,000
1994/11/22 532 532 523 525 3,948,000
1994/11/21 546 548 537 542 849,000
1994/11/18 546 548 542 545 542,000
1994/11/17 541 549 540 546 809,000
1994/11/16 544 545 538 541 1,327,000
1994/11/15 540 542 537 540 1,068,000
1994/11/14 535 539 531 536 1,022,000
1994/11/11 541 543 530 534 3,410,000
1994/11/10 546 546 541 542 882,000
1994/11/09 543 545 536 541 781,000
1994/11/08 554 554 545 547 782,000
1994/11/07 556 556 551 554 533,000
1994/11/04 558 558 552 554 772,000
1994/11/02 560 560 552 559 433,000
1994/11/01 560 565 559 564 1,924,000
1994/10/31 559 563 557 560 1,028,000
1994/10/28 554 555 551 555 625,000
1994/10/27 549 554 549 550 743,000
1994/10/26 557 557 550 550 848,000
1994/10/25 550 560 548 559 1,089,000
1994/10/24 556 558 552 555 780,000
1994/10/21 557 557 553 556 641,000
1994/10/20 555 558 553 557 822,000
1994/10/19 559 561 555 556 1,165,000
1994/10/18 552 560 552 559 1,264,000
1994/10/17 555 559 552 557 1,135,000
1994/10/14 549 554 548 554 1,150,000
1994/10/13 550 553 547 549 808,000
1994/10/12 545 553 544 551 1,041,000
1994/10/11 545 545 536 543 811,000
1994/10/07 550 550 540 541 634,000
1994/10/06 551 552 547 551 814,000
1994/10/05 547 555 547 555 780,000
1994/10/04 551 554 547 552 465,000
1994/10/03 548 555 546 554 607,000
1994/09/30 555 558 548 549 2,091,000
1994/09/29 551 552 549 551 1,097,000
1994/09/28 534 542 533 534 916,000
1994/09/27 536 541 531 533 489,000
1994/09/26 554 554 535 544 913,000
1994/09/22 550 556 541 550 1,440,000
1994/09/21 539 549 539 549 1,104,000
1994/09/20 535 542 535 542 1,153,000
1994/09/19 536 537 528 530 1,426,000
1994/09/16 542 542 536 537 604,000
1994/09/14 550 550 541 542 562,000
1994/09/13 547 553 545 553 4,677,000
1994/09/12 549 550 545 547 851,000
1994/09/09 546 549 537 549 2,153,000
1994/09/08 535 544 531 536 947,000
1994/09/07 538 539 530 531 769,000
1994/09/06 540 547 540 543 460,000
1994/09/05 550 550 540 540 872,000
1994/09/02 548 550 545 545 990,000
1994/09/01 553 553 548 550 549,000
1994/08/31 547 553 545 553 495,000
1994/08/30 548 548 545 546 322,000
1994/08/29 550 551 545 548 333,000
1994/08/26 560 560 550 550 866,000
1994/08/25 555 556 548 554 896,000
1994/08/24 546 555 542 555 1,840,000
1994/08/23 551 552 542 546 725,000
1994/08/22 561 561 546 551 1,354,000
1994/08/19 557 560 553 553 1,100,000
1994/08/18 565 565 557 563 282,000
1994/08/17 563 568 561 565 1,341,000
1994/08/16 560 562 559 560 484,000
1994/08/15 559 561 556 558 379,000
1994/08/12 560 561 553 558 561,000
1994/08/11 557 564 553 562 808,000
1994/08/10 553 556 550 556 518,000
1994/08/09 558 558 550 558 753,000
1994/08/08 550 555 550 554 357,000
1994/08/05 553 554 547 553 984,000
1994/08/04 552 555 545 545 1,550,000
1994/08/03 549 557 546 549 1,748,000
1994/08/02 530 545 530 540 384,000
1994/08/01 532 535 526 526 454,000
1994/07/29 535 535 528 532 588,000
1994/07/28 522 531 520 526 1,410,000
1994/07/27 526 527 522 522 975,000
1994/07/26 525 529 522 525 1,212,000
1994/07/25 532 539 523 524 1,135,000
1994/07/22 540 540 532 532 874,000
1994/07/21 543 545 539 539 588,000
1994/07/20 551 551 543 543 536,000
1994/07/19 549 552 548 551 1,095,000
1994/07/18 548 552 548 550 235,000
1994/07/15 558 558 551 554 1,407,000
1994/07/14 543 551 540 550 1,789,000
1994/07/13 536 544 536 537 536,000
1994/07/12 538 542 531 535 705,000
1994/07/11 540 545 538 540 633,000
1994/07/08 546 549 540 540 760,000
1994/07/07 548 551 546 546 1,042,000
1994/07/06 551 554 548 548 1,578,000
1994/07/05 555 556 550 550 586,000
1994/07/04 558 559 550 550 1,089,000
1994/07/01 547 551 540 544 1,873,000
1994/06/30 545 551 540 544 2,584,000
1994/06/29 551 555 547 548 2,107,000
1994/06/28 548 554 547 551 3,362,000
1994/06/27 540 550 540 547 1,980,000
1994/06/24 565 566 556 559 2,521,000
1994/06/23 560 565 554 561 4,535,000
1994/06/22 539 547 536 540 1,502,000
1994/06/21 552 554 545 553 1,227,000
1994/06/20 566 566 555 555 1,331,000
1994/06/17 569 571 561 561 1,819,000
1994/06/16 566 570 565 569 1,589,000
1994/06/15 568 574 563 565 2,817,000
1994/06/14 568 568 563 564 1,060,000
1994/06/13 572 573 568 573 1,291,000
1994/06/10 573 577 571 573 4,335,000
1994/06/09 566 580 560 573 4,251,000
1994/06/08 564 569 560 566 1,878,000
1994/06/07 560 564 555 564 1,392,000
1994/06/06 565 565 551 553 1,606,000
1994/06/03 563 568 561 565 2,819,000
1994/06/02 577 579 568 568 4,710,000
1994/06/01 575 578 569 578 5,229,000
1994/05/31 569 572 565 568 5,200,000
1994/05/30 560 568 556 566 7,689,000
1994/05/27 550 553 543 552 3,922,000
1994/05/26 542 550 538 549 5,811,000
1994/05/25 544 547 533 547 2,500,000
1994/05/24 540 544 536 542 3,128,000
1994/05/23 535 540 531 540 1,907,000
1994/05/20 535 535 529 531 1,673,000
1994/05/19 535 536 527 529 967,000
1994/05/18 539 541 532 536 1,862,000
1994/05/17 533 538 532 535 1,839,000
1994/05/16 542 543 531 531 1,740,000
1994/05/13 542 545 536 540 4,737,000
1994/05/12 538 543 536 538 2,143,000
1994/05/11 540 546 537 546 6,009,000
1994/05/10 530 541 530 538 4,458,000
1994/05/09 527 534 526 533 1,205,000
1994/05/06 523 535 522 534 2,106,000
1994/05/02 525 525 515 515 1,680,000
1994/04/28 520 522 509 519 2,857,000
1994/04/27 513 516 512 514 1,338,000
1994/04/26 518 520 510 512 1,311,000
1994/04/25 514 515 509 514 462,000
1994/04/22 523 525 512 521 1,887,000
1994/04/21 519 523 515 522 1,709,000
1994/04/20 521 523 511 519 2,512,000
1994/04/19 501 518 500 518 1,098,000
1994/04/18 516 520 511 511 1,223,000
1994/04/15 520 523 510 512 1,632,000
1994/04/14 514 525 513 522 4,525,000
1994/04/13 495 517 490 516 1,866,000
1994/04/12 497 498 494 495 628,000
1994/04/11 498 498 490 498 466,000
1994/04/08 486 494 485 493 1,289,000
1994/04/07 488 490 482 485 866,000
1994/04/06 491 494 486 488 1,550,000
1994/04/05 490 490 485 486 729,000
1994/04/04 480 488 480 488 811,000
1994/04/01 484 494 482 490 675,000
1994/03/31 490 495 481 482 744,000
1994/03/30 480 489 475 489 1,020,000
1994/03/29 494 494 486 486 913,000
1994/03/28 495 498 489 494 526,000
1994/03/25 489 498 489 493 1,384,000
1994/03/24 500 505 492 499 859,000
1994/03/23 509 509 495 496 1,605,000
1994/03/22 507 507 498 502 961,000
1994/03/18 510 510 501 504 906,000
1994/03/17 511 512 504 506 1,314,000
1994/03/16 511 514 507 511 1,914,000
1994/03/15 512 515 507 510 2,427,000
1994/03/14 505 513 505 507 2,313,000
1994/03/11 509 509 496 503 2,788,000
1994/03/10 503 509 500 508 2,172,000
1994/03/09 504 510 500 503 1,283,000
1994/03/08 509 518 509 514 5,500,000
1994/03/07 504 510 503 510 3,354,000
1994/03/04 486 504 483 501 2,896,000
1994/03/03 490 495 480 481 1,129,000
1994/03/02 498 504 488 488 2,286,000
1994/03/01 499 507 496 500 3,516,000
1994/02/28 492 499 488 495 1,263,000
1994/02/25 485 490 483 488 1,121,000
1994/02/24 489 496 483 490 1,330,000
1994/02/23 485 488 481 487 800,000
1994/02/22 484 487 480 481 597,000
1994/02/21 478 485 475 484 925,000
1994/02/18 471 500 471 492 1,714,000
1994/02/17 465 469 448 466 629,000
1994/02/16 475 482 470 470 1,037,000
1994/02/15 463 475 463 471 1,399,000
1994/02/14 485 490 477 478 1,100,000
1994/02/10 490 493 477 485 631,000
1994/02/09 495 497 480 490 957,000
1994/02/08 492 504 491 491 2,534,000
1994/02/07 490 492 487 492 774,000
1994/02/04 490 496 487 496 540,000
1994/02/03 500 502 487 490 1,685,000
1994/02/02 486 501 486 496 1,650,000
1994/02/01 504 515 500 500 3,526,000
1994/01/31 485 505 480 502 2,158,000
1994/01/28 462 466 459 460 433,000
1994/01/27 470 479 466 466 863,000
1994/01/26 460 473 459 473 1,580,000
1994/01/25 456 456 451 452 457,000
1994/01/24 450 460 450 451 1,045,000
1994/01/21 477 480 473 475 1,749,000
1994/01/20 478 483 476 478 1,885,000
1994/01/19 470 478 469 474 2,184,000
1994/01/18 467 473 465 467 1,589,000
1994/01/17 468 474 467 469 2,069,000
1994/01/14 460 475 457 473 3,120,000
1994/01/13 465 466 451 456 2,025,000
1994/01/12 453 466 452 463 1,377,000
1994/01/11 460 468 451 463 1,934,000
1994/01/10 452 460 450 457 2,153,000
1994/01/07 445 452 445 452 804,000
1994/01/06 445 450 443 449 896,000
1994/01/05 435 445 434 445 785,000
1994/01/04 428 438 428 438 238,000

このページの先頭へ