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 |
|---|---|---|---|---|---|
| 2026/01/19 | 5,153 | 5,197 | 5,059 | 5,197 | 3,701,000 |
| 2026/01/16 | 5,131 | 5,230 | 5,110 | 5,199 | 4,028,700 |
| 2026/01/15 | 5,055 | 5,199 | 5,043 | 5,143 | 5,031,100 |
| 2026/01/14 | 4,954 | 5,059 | 4,951 | 5,055 | 5,521,100 |
| 2026/01/13 | 4,810 | 4,949 | 4,782 | 4,949 | 8,048,400 |
| 2026/01/09 | 4,650 | 4,683 | 4,582 | 4,603 | 4,053,900 |
| 2026/01/08 | 4,607 | 4,695 | 4,590 | 4,608 | 4,737,700 |
| 2026/01/07 | 4,540 | 4,599 | 4,495 | 4,582 | 3,104,500 |
| 2026/01/06 | 4,514 | 4,569 | 4,510 | 4,556 | 3,534,300 |
| 2026/01/05 | 4,423 | 4,458 | 4,408 | 4,448 | 3,370,900 |
| 2025/12/30 | 4,354 | 4,375 | 4,324 | 4,353 | 2,336,300 |
| 2025/12/29 | 4,322 | 4,363 | 4,314 | 4,362 | 2,906,700 |
| 2025/12/26 | 4,340 | 4,354 | 4,316 | 4,331 | 2,006,100 |
| 2025/12/25 | 4,347 | 4,351 | 4,310 | 4,351 | 1,586,800 |
| 2025/12/24 | 4,360 | 4,368 | 4,320 | 4,331 | 1,952,500 |
| 2025/12/23 | 4,360 | 4,419 | 4,339 | 4,368 | 2,168,500 |
| 2025/12/22 | 4,383 | 4,412 | 4,356 | 4,358 | 3,395,900 |
| 2025/12/19 | 4,285 | 4,360 | 4,275 | 4,344 | 5,581,600 |
| 2025/12/18 | 4,258 | 4,296 | 4,211 | 4,240 | 4,506,900 |
| 2025/12/17 | 4,384 | 4,384 | 4,300 | 4,312 | 3,632,600 |
| 2025/12/16 | 4,510 | 4,530 | 4,372 | 4,392 | 5,191,100 |
| 2025/12/15 | 4,576 | 4,579 | 4,516 | 4,550 | 3,770,200 |
| 2025/12/12 | 4,488 | 4,594 | 4,474 | 4,578 | 5,771,000 |
| 2025/12/11 | 4,474 | 4,477 | 4,396 | 4,435 | 3,574,100 |
| 2025/12/10 | 4,394 | 4,503 | 4,380 | 4,426 | 4,885,300 |
| 2025/12/09 | 4,349 | 4,397 | 4,316 | 4,362 | 3,635,800 |
| 2025/12/08 | 4,280 | 4,355 | 4,253 | 4,333 | 3,803,400 |
| 2025/12/05 | 4,206 | 4,245 | 4,201 | 4,243 | 3,500,700 |
| 2025/12/04 | 4,136 | 4,259 | 4,131 | 4,259 | 4,028,300 |
| 2025/12/03 | 4,077 | 4,160 | 4,068 | 4,114 | 4,303,800 |
| 2025/12/02 | 4,060 | 4,084 | 4,042 | 4,054 | 3,072,400 |
| 2025/12/01 | 4,120 | 4,138 | 4,032 | 4,059 | 4,885,500 |
| 2025/11/28 | 4,070 | 4,131 | 4,041 | 4,119 | 4,802,000 |
| 2025/11/27 | 4,074 | 4,124 | 4,051 | 4,086 | 3,982,100 |
| 2025/11/26 | 4,001 | 4,074 | 3,976 | 4,036 | 6,262,200 |
| 2025/11/25 | 3,949 | 3,953 | 3,866 | 3,912 | 6,590,800 |
| 2025/11/21 | 3,750 | 3,842 | 3,740 | 3,825 | 7,779,500 |
| 2025/11/20 | 3,815 | 3,858 | 3,790 | 3,790 | 3,012,600 |
| 2025/11/19 | 3,815 | 3,818 | 3,737 | 3,761 | 4,244,600 |
| 2025/11/18 | 3,916 | 3,935 | 3,785 | 3,791 | 5,065,800 |
| 2025/11/17 | 4,019 | 4,032 | 3,950 | 3,950 | 2,815,800 |
| 2025/11/14 | 4,000 | 4,037 | 3,960 | 4,037 | 3,653,800 |
| 2025/11/13 | 4,011 | 4,052 | 4,009 | 4,041 | 4,362,800 |
| 2025/11/12 | 3,904 | 3,998 | 3,903 | 3,994 | 3,868,500 |
| 2025/11/11 | 3,976 | 3,992 | 3,892 | 3,900 | 3,420,300 |
| 2025/11/10 | 3,992 | 4,013 | 3,921 | 3,934 | 3,894,300 |
| 2025/11/07 | 3,880 | 3,970 | 3,875 | 3,955 | 4,068,600 |
| 2025/11/06 | 3,882 | 3,934 | 3,862 | 3,928 | 6,767,700 |
| 2025/11/05 | 3,817 | 3,879 | 3,702 | 3,874 | 9,383,500 |
| 2025/11/04 | 3,849 | 3,964 | 3,798 | 3,839 | 14,087,800 |
| 2025/10/31 | 3,800 | 3,812 | 3,746 | 3,800 | 6,846,300 |
| 2025/10/30 | 3,727 | 3,780 | 3,705 | 3,771 | 16,142,700 |
| 2025/10/29 | 3,761 | 3,764 | 3,690 | 3,698 | 4,215,100 |
| 2025/10/28 | 3,839 | 3,846 | 3,765 | 3,765 | 3,076,000 |
| 2025/10/27 | 3,824 | 3,849 | 3,811 | 3,848 | 3,855,600 |
| 2025/10/24 | 3,812 | 3,836 | 3,752 | 3,770 | 3,694,200 |
| 2025/10/23 | 3,739 | 3,775 | 3,712 | 3,762 | 4,024,300 |
| 2025/10/22 | 3,711 | 3,748 | 3,656 | 3,735 | 4,849,800 |
| 2025/10/21 | 3,661 | 3,709 | 3,655 | 3,681 | 4,612,100 |
| 2025/10/20 | 3,645 | 3,661 | 3,614 | 3,652 | 3,712,800 |
| 2025/10/17 | 3,580 | 3,601 | 3,570 | 3,598 | 4,431,200 |
| 2025/10/16 | 3,679 | 3,682 | 3,572 | 3,604 | 5,816,400 |
| 2025/10/15 | 3,650 | 3,670 | 3,625 | 3,670 | 4,212,900 |
| 2025/10/14 | 3,724 | 3,752 | 3,610 | 3,620 | 8,304,400 |
| 2025/10/10 | 3,820 | 3,880 | 3,781 | 3,805 | 5,407,800 |
| 2025/10/09 | 3,852 | 3,872 | 3,819 | 3,852 | 4,935,500 |
| 2025/10/08 | 3,900 | 3,919 | 3,819 | 3,841 | 5,295,000 |
| 2025/10/07 | 3,898 | 3,907 | 3,834 | 3,844 | 3,992,000 |
| 2025/10/06 | 3,906 | 3,907 | 3,825 | 3,866 | 5,515,300 |
| 2025/10/03 | 3,734 | 3,760 | 3,724 | 3,745 | 3,074,300 |
| 2025/10/02 | 3,645 | 3,739 | 3,642 | 3,724 | 4,643,400 |
| 2025/10/01 | 3,680 | 3,702 | 3,611 | 3,657 | 4,672,800 |
| 2025/09/30 | 3,636 | 3,710 | 3,603 | 3,698 | 5,037,400 |
| 2025/09/29 | 3,671 | 3,671 | 3,614 | 3,624 | 3,690,500 |
| 2025/09/26 | 3,733 | 3,777 | 3,713 | 3,723 | 5,707,800 |
| 2025/09/25 | 3,676 | 3,716 | 3,656 | 3,703 | 4,441,500 |
| 2025/09/24 | 3,655 | 3,666 | 3,622 | 3,656 | 4,368,000 |
| 2025/09/22 | 3,628 | 3,668 | 3,623 | 3,645 | 2,766,400 |
| 2025/09/19 | 3,625 | 3,683 | 3,600 | 3,616 | 6,510,600 |
| 2025/09/18 | 3,560 | 3,609 | 3,532 | 3,599 | 2,863,300 |
| 2025/09/17 | 3,585 | 3,595 | 3,528 | 3,557 | 2,581,900 |
| 2025/09/16 | 3,584 | 3,624 | 3,578 | 3,598 | 3,968,100 |
| 2025/09/12 | 3,520 | 3,536 | 3,507 | 3,514 | 3,323,300 |
| 2025/09/11 | 3,508 | 3,517 | 3,467 | 3,496 | 2,163,800 |
| 2025/09/10 | 3,506 | 3,521 | 3,495 | 3,518 | 2,636,800 |
| 2025/09/09 | 3,541 | 3,554 | 3,500 | 3,503 | 3,277,300 |
| 2025/09/08 | 3,514 | 3,560 | 3,497 | 3,543 | 3,580,600 |
| 2025/09/05 | 3,488 | 3,492 | 3,443 | 3,467 | 3,126,300 |
| 2025/09/04 | 3,410 | 3,430 | 3,400 | 3,428 | 3,461,700 |
| 2025/09/03 | 3,450 | 3,505 | 3,396 | 3,410 | 4,230,600 |
| 2025/09/02 | 3,378 | 3,473 | 3,373 | 3,459 | 4,077,700 |
| 2025/09/01 | 3,370 | 3,397 | 3,329 | 3,372 | 2,488,200 |
| 2025/08/29 | 3,371 | 3,402 | 3,344 | 3,382 | 3,815,100 |
| 2025/08/28 | 3,333 | 3,427 | 3,312 | 3,375 | 3,992,600 |
| 2025/08/27 | 3,365 | 3,373 | 3,315 | 3,336 | 4,565,600 |
| 2025/08/26 | 3,316 | 3,341 | 3,268 | 3,326 | 4,377,500 |
| 2025/08/25 | 3,329 | 3,375 | 3,302 | 3,322 | 3,182,700 |
| 2025/08/22 | 3,280 | 3,311 | 3,262 | 3,305 | 1,798,600 |
| 2025/08/21 | 3,280 | 3,298 | 3,264 | 3,279 | 2,181,900 |
| 2025/08/20 | 3,285 | 3,312 | 3,271 | 3,276 | 2,501,400 |
| 2025/08/19 | 3,272 | 3,314 | 3,254 | 3,292 | 3,072,800 |
| 2025/08/18 | 3,236 | 3,272 | 3,230 | 3,248 | 2,472,900 |
| 2025/08/15 | 3,206 | 3,245 | 3,192 | 3,236 | 2,799,100 |
| 2025/08/14 | 3,261 | 3,262 | 3,185 | 3,191 | 3,574,300 |
| 2025/08/13 | 3,314 | 3,317 | 3,277 | 3,278 | 4,020,100 |
| 2025/08/12 | 3,280 | 3,321 | 3,262 | 3,292 | 5,830,100 |
| 2025/08/08 | 3,198 | 3,262 | 3,193 | 3,233 | 5,045,500 |
| 2025/08/07 | 3,140 | 3,193 | 3,126 | 3,169 | 4,334,200 |
| 2025/08/06 | 3,065 | 3,145 | 3,064 | 3,144 | 4,040,600 |
| 2025/08/05 | 3,059 | 3,066 | 3,037 | 3,060 | 3,448,400 |
| 2025/08/04 | 3,010 | 3,022 | 2,970 | 3,022 | 6,165,200 |
| 2025/08/01 | 3,122 | 3,154 | 3,022 | 3,046 | 10,691,100 |
| 2025/07/31 | 3,094 | 3,123 | 3,092 | 3,113 | 4,922,600 |
| 2025/07/30 | 3,034 | 3,065 | 3,024 | 3,060 | 3,222,500 |
| 2025/07/29 | 3,044 | 3,049 | 3,017 | 3,032 | 3,330,100 |
| 2025/07/28 | 3,087 | 3,088 | 3,048 | 3,064 | 2,727,000 |
| 2025/07/25 | 3,100 | 3,103 | 3,074 | 3,090 | 3,434,500 |
| 2025/07/24 | 3,070 | 3,122 | 3,069 | 3,109 | 4,507,700 |
| 2025/07/23 | 3,000 | 3,068 | 2,987 | 3,052 | 6,295,200 |
| 2025/07/22 | 2,928 | 2,968 | 2,901 | 2,950 | 3,340,300 |
| 2025/07/18 | 2,940 | 2,943 | 2,926 | 2,928 | 2,618,000 |
| 2025/07/17 | 2,919 | 2,939 | 2,901 | 2,933 | 3,182,500 |
| 2025/07/16 | 2,945 | 2,958 | 2,914 | 2,927 | 2,528,100 |
| 2025/07/15 | 2,967 | 2,975 | 2,940 | 2,940 | 2,772,100 |
| 2025/07/14 | 2,992 | 3,005 | 2,970 | 2,984 | 2,079,300 |
| 2025/07/11 | 3,013 | 3,025 | 2,984 | 2,990 | 3,171,700 |
| 2025/07/10 | 2,994 | 2,995 | 2,956 | 2,993 | 4,690,600 |
| 2025/07/09 | 3,009 | 3,017 | 2,986 | 2,997 | 3,826,800 |
| 2025/07/08 | 2,970 | 2,992 | 2,948 | 2,983 | 4,724,700 |
| 2025/07/07 | 3,006 | 3,027 | 2,947 | 2,960 | 4,476,000 |
| 2025/07/04 | 2,976 | 3,007 | 2,928 | 2,956 | 4,392,100 |
| 2025/07/03 | 2,922 | 2,983 | 2,909 | 2,968 | 5,294,200 |
| 2025/07/02 | 2,880 | 2,927 | 2,879 | 2,922 | 3,683,800 |
| 2025/07/01 | 2,892 | 2,915 | 2,877 | 2,890 | 2,911,400 |
| 2025/06/30 | 2,913 | 2,928 | 2,888 | 2,913 | 5,340,600 |
| 2025/06/27 | 2,871 | 2,906 | 2,866 | 2,886 | 4,594,800 |
| 2025/06/26 | 2,831 | 2,856 | 2,823 | 2,847 | 3,660,200 |
| 2025/06/25 | 2,855 | 2,856 | 2,795 | 2,833 | 3,948,900 |
| 2025/06/24 | 2,890 | 2,905 | 2,836 | 2,849 | 3,783,900 |
| 2025/06/23 | 2,860 | 2,877 | 2,854 | 2,860 | 3,500,200 |
| 2025/06/20 | 2,900 | 2,912 | 2,869 | 2,869 | 11,220,900 |
| 2025/06/19 | 2,949 | 2,970 | 2,911 | 2,913 | 3,573,600 |
| 2025/06/18 | 2,910 | 2,962 | 2,910 | 2,946 | 4,964,000 |
| 2025/06/17 | 2,922 | 2,941 | 2,907 | 2,911 | 4,228,500 |
| 2025/06/16 | 2,889 | 2,957 | 2,877 | 2,923 | 6,751,100 |
| 2025/06/13 | 2,902 | 2,908 | 2,828 | 2,839 | 5,619,900 |
| 2025/06/12 | 2,869 | 2,895 | 2,865 | 2,880 | 4,077,300 |
| 2025/06/11 | 2,850 | 2,890 | 2,833 | 2,869 | 3,920,500 |
| 2025/06/10 | 2,825 | 2,855 | 2,824 | 2,840 | 3,978,000 |
| 2025/06/09 | 2,880 | 2,890 | 2,830 | 2,830 | 4,083,300 |
| 2025/06/06 | 2,850 | 2,856 | 2,837 | 2,841 | 3,493,100 |
| 2025/06/05 | 2,850 | 2,858 | 2,824 | 2,837 | 5,121,200 |
| 2025/06/04 | 2,895 | 2,919 | 2,878 | 2,885 | 3,990,000 |
| 2025/06/03 | 2,923 | 2,936 | 2,861 | 2,861 | 4,385,700 |
| 2025/06/02 | 2,935 | 2,938 | 2,899 | 2,924 | 4,749,700 |
| 2025/05/30 | 2,920 | 2,954 | 2,902 | 2,945 | 8,100,700 |
| 2025/05/29 | 2,887 | 2,946 | 2,877 | 2,931 | 7,377,500 |
| 2025/05/28 | 2,880 | 2,888 | 2,836 | 2,857 | 9,686,800 |
| 2025/05/27 | 2,770 | 2,789 | 2,765 | 2,780 | 3,130,500 |
| 2025/05/26 | 2,790 | 2,799 | 2,762 | 2,766 | 2,807,100 |
| 2025/05/23 | 2,761 | 2,796 | 2,760 | 2,789 | 3,266,700 |
| 2025/05/22 | 2,805 | 2,807 | 2,754 | 2,761 | 5,073,500 |
| 2025/05/21 | 2,785 | 2,805 | 2,772 | 2,805 | 5,417,400 |
| 2025/05/20 | 2,810 | 2,831 | 2,758 | 2,779 | 4,856,700 |
| 2025/05/19 | 2,825 | 2,835 | 2,791 | 2,794 | 4,949,800 |
| 2025/05/16 | 2,801 | 2,820 | 2,784 | 2,810 | 5,177,700 |
| 2025/05/15 | 2,771 | 2,808 | 2,741 | 2,801 | 5,387,100 |
| 2025/05/14 | 2,790 | 2,795 | 2,744 | 2,771 | 4,097,200 |
| 2025/05/13 | 2,841 | 2,844 | 2,785 | 2,788 | 5,351,200 |
| 2025/05/12 | 2,769 | 2,782 | 2,735 | 2,767 | 4,652,100 |
| 2025/05/09 | 2,723 | 2,768 | 2,697 | 2,744 | 8,242,400 |
| 2025/05/08 | 2,689 | 2,693 | 2,650 | 2,679 | 6,449,000 |
| 2025/05/07 | 2,650 | 2,703 | 2,640 | 2,698 | 15,788,900 |
| 2025/05/02 | 2,522 | 2,613 | 2,475 | 2,536 | 19,837,800 |
| 2025/05/01 | 2,500 | 2,529 | 2,492 | 2,527 | 7,279,500 |
| 2025/04/30 | 2,533 | 2,540 | 2,514 | 2,528 | 6,521,200 |
| 2025/04/28 | 2,520 | 2,545 | 2,517 | 2,526 | 4,786,600 |
| 2025/04/25 | 2,479 | 2,512 | 2,476 | 2,495 | 5,396,000 |
| 2025/04/24 | 2,465 | 2,493 | 2,452 | 2,466 | 6,860,600 |
| 2025/04/23 | 2,423 | 2,445 | 2,399 | 2,432 | 7,711,800 |
| 2025/04/22 | 2,300 | 2,400 | 2,299 | 2,373 | 6,338,000 |
| 2025/04/21 | 2,279 | 2,294 | 2,263 | 2,285 | 3,854,600 |
| 2025/04/18 | 2,274 | 2,285 | 2,259 | 2,281 | 2,940,300 |
| 2025/04/17 | 2,225 | 2,258 | 2,225 | 2,254 | 3,899,600 |
| 2025/04/16 | 2,220 | 2,245 | 2,201 | 2,220 | 3,559,600 |
| 2025/04/15 | 2,249 | 2,262 | 2,231 | 2,233 | 3,794,100 |
| 2025/04/14 | 2,220 | 2,246 | 2,213 | 2,213 | 4,051,800 |
| 2025/04/11 | 2,140 | 2,216 | 2,125 | 2,199 | 7,270,200 |
| 2025/04/10 | 2,273 | 2,273 | 2,204 | 2,232 | 8,908,700 |
| 2025/04/09 | 2,075 | 2,094 | 2,008 | 2,034 | 8,222,300 |
| 2025/04/08 | 2,050 | 2,148 | 2,050 | 2,107 | 7,858,400 |
| 2025/04/07 | 1,902 | 2,013 | 1,878 | 1,958 | 13,768,200 |
| 2025/04/04 | 2,213 | 2,249 | 2,128 | 2,182 | 10,018,900 |
| 2025/04/03 | 2,250 | 2,303 | 2,250 | 2,288 | 8,911,600 |
| 2025/04/02 | 2,403 | 2,408 | 2,352 | 2,373 | 4,514,600 |
| 2025/04/01 | 2,420 | 2,427 | 2,386 | 2,396 | 4,554,400 |
| 2025/03/31 | 2,400 | 2,409 | 2,354 | 2,380 | 6,847,200 |
| 2025/03/28 | 2,513 | 2,523 | 2,467 | 2,484 | 5,350,600 |
| 2025/03/27 | 2,534 | 2,563 | 2,520 | 2,563 | 5,787,700 |
| 2025/03/26 | 2,567 | 2,568 | 2,533 | 2,552 | 4,429,000 |