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
2024/04/19 2,643 2,643 2,564 2,598 7,502,400
2024/04/18 2,580 2,654 2,572 2,647 4,331,600
2024/04/17 2,673 2,675 2,595 2,602 6,221,300
2024/04/16 2,745 2,768 2,651 2,670 6,527,700
2024/04/15 2,695 2,786 2,667 2,753 9,382,700
2024/04/12 2,693 2,695 2,655 2,677 4,925,600
2024/04/11 2,647 2,703 2,644 2,687 4,921,700
2024/04/10 2,661 2,675 2,639 2,663 4,200,500
2024/04/09 2,640 2,687 2,633 2,687 5,743,900
2024/04/08 2,634 2,642 2,609 2,631 4,200,000
2024/04/05 2,572 2,619 2,565 2,608 4,796,000
2024/04/04 2,610 2,632 2,597 2,601 6,066,700
2024/04/03 2,536 2,590 2,496 2,566 6,304,400
2024/04/02 2,572 2,583 2,544 2,563 4,401,900
2024/04/01 2,632 2,643 2,525 2,554 5,378,900
2024/03/29 2,615 2,640 2,604 2,629 3,883,000
2024/03/28 2,591 2,632 2,582 2,611 5,712,600
2024/03/27 2,660 2,708 2,644 2,644 7,867,200
2024/03/26 2,668 2,669 2,637 2,640 4,432,800
2024/03/25 2,686 2,686 2,657 2,665 4,898,300
2024/03/22 2,676 2,696 2,653 2,678 7,754,100
2024/03/21 2,600 2,655 2,593 2,653 11,014,100
2024/03/19 2,507 2,553 2,492 2,551 6,092,200
2024/03/18 2,488 2,511 2,471 2,508 5,306,000
2024/03/15 2,418 2,476 2,412 2,456 12,367,900
2024/03/14 2,390 2,428 2,372 2,423 5,927,200
2024/03/13 2,425 2,434 2,349 2,369 5,737,200
2024/03/12 2,392 2,395 2,327 2,389 8,035,900
2024/03/11 2,503 2,506 2,402 2,434 7,446,500
2024/03/08 2,538 2,559 2,514 2,532 5,441,300
2024/03/07 2,584 2,625 2,530 2,537 8,146,800
2024/03/06 2,508 2,547 2,486 2,547 5,388,700
2024/03/05 2,480 2,520 2,465 2,512 4,344,900
2024/03/04 2,515 2,520 2,483 2,492 4,622,800
2024/03/01 2,482 2,515 2,482 2,505 4,469,100
2024/02/29 2,500 2,502 2,462 2,472 9,386,400
2024/02/28 2,512 2,527 2,487 2,509 5,882,900
2024/02/27 2,559 2,560 2,509 2,512 7,178,400
2024/02/26 2,545 2,635 2,536 2,549 13,795,100
2024/02/22 2,459 2,497 2,455 2,495 6,362,500
2024/02/21 2,475 2,497 2,425 2,443 5,963,900
2024/02/20 2,475 2,476 2,447 2,463 5,579,000
2024/02/19 2,421 2,459 2,418 2,459 5,208,000
2024/02/16 2,400 2,438 2,393 2,415 8,964,000
2024/02/15 2,409 2,414 2,368 2,382 6,227,700
2024/02/14 2,400 2,404 2,366 2,386 4,771,600
2024/02/13 2,372 2,405 2,351 2,403 7,392,100
2024/02/09 2,370 2,385 2,353 2,371 4,989,900
2024/02/08 2,405 2,405 2,364 2,385 5,250,700
2024/02/07 2,350 2,388 2,335 2,386 6,537,900
2024/02/06 2,370 2,378 2,337 2,356 7,961,600
2024/02/05 2,466 2,466 2,375 2,378 9,980,100
2024/02/02 2,540 2,577 2,445 2,445 16,199,600
2024/02/01 2,520 2,546 2,510 2,531 4,208,200
2024/01/31 2,491 2,542 2,486 2,542 5,516,000
2024/01/30 2,500 2,508 2,477 2,494 3,220,900
2024/01/29 2,481 2,522 2,480 2,512 4,733,900
2024/01/26 2,488 2,490 2,455 2,460 4,257,200
2024/01/25 2,475 2,505 2,468 2,492 4,128,600
2024/01/24 2,540 2,540 2,484 2,484 5,403,400
2024/01/23 2,540 2,564 2,513 2,527 6,388,500
2024/01/22 2,511 2,548 2,508 2,548 6,360,900
2024/01/19 2,512 2,517 2,475 2,500 5,103,900
2024/01/18 2,481 2,499 2,462 2,462 4,665,600
2024/01/17 2,475 2,545 2,475 2,484 10,032,600
2024/01/16 2,479 2,484 2,439 2,442 4,537,300
2024/01/15 2,449 2,470 2,438 2,465 5,476,800
2024/01/12 2,438 2,458 2,416 2,435 8,035,400
2024/01/11 2,373 2,422 2,368 2,400 7,578,100
2024/01/10 2,308 2,348 2,304 2,334 5,240,500
2024/01/09 2,320 2,333 2,277 2,297 4,990,700
2024/01/05 2,283 2,313 2,277 2,291 4,165,800
2024/01/04 2,244 2,279 2,208 2,278 4,908,500
2023/12/29 2,242 2,253 2,214 2,229 3,814,700
2023/12/28 2,230 2,243 2,225 2,237 2,761,300
2023/12/27 2,229 2,248 2,228 2,243 4,672,200
2023/12/26 2,214 2,220 2,205 2,220 3,411,000
2023/12/25 2,244 2,245 2,212 2,216 2,188,300
2023/12/22 2,212 2,234 2,210 2,215 3,260,000
2023/12/21 2,220 2,221 2,204 2,211 3,865,000
2023/12/20 2,238 2,265 2,237 2,250 4,493,600
2023/12/19 2,192 2,238 2,181 2,223 4,134,500
2023/12/18 2,195 2,218 2,181 2,210 3,720,500
2023/12/15 2,216 2,242 2,211 2,223 5,833,100
2023/12/14 2,240 2,249 2,196 2,209 5,530,700
2023/12/13 2,270 2,278 2,241 2,255 3,828,100
2023/12/12 2,290 2,293 2,264 2,264 3,499,900
2023/12/11 2,263 2,292 2,258 2,282 4,144,100
2023/12/08 2,268 2,270 2,224 2,227 6,601,100
2023/12/07 2,330 2,338 2,283 2,298 5,698,400
2023/12/06 2,314 2,353 2,313 2,347 5,062,000
2023/12/05 2,321 2,339 2,311 2,314 4,411,200
2023/12/04 2,353 2,353 2,311 2,327 4,620,200
2023/12/01 2,330 2,378 2,330 2,369 6,491,600
2023/11/30 2,280 2,310 2,253 2,307 9,169,700
2023/11/29 2,302 2,330 2,295 2,295 3,806,600
2023/11/28 2,336 2,347 2,308 2,330 4,228,600
2023/11/27 2,347 2,353 2,320 2,332 3,023,400
2023/11/24 2,343 2,350 2,327 2,336 3,256,300
2023/11/22 2,290 2,336 2,286 2,320 3,816,700
2023/11/21 2,339 2,340 2,288 2,295 5,234,400
2023/11/20 2,384 2,396 2,336 2,339 4,437,300
2023/11/17 2,351 2,380 2,343 2,380 4,246,100
2023/11/16 2,400 2,415 2,366 2,373 4,363,200
2023/11/15 2,401 2,414 2,386 2,401 6,060,200
2023/11/14 2,371 2,385 2,359 2,360 3,804,700
2023/11/13 2,388 2,400 2,350 2,357 4,408,400
2023/11/10 2,292 2,360 2,291 2,360 5,637,100
2023/11/09 2,258 2,308 2,251 2,303 4,562,500
2023/11/08 2,311 2,317 2,233 2,255 7,178,400
2023/11/07 2,341 2,364 2,315 2,317 6,614,100
2023/11/06 2,350 2,361 2,324 2,336 10,133,800
2023/11/02 2,290 2,330 2,235 2,284 16,506,200
2023/11/01 2,250 2,275 2,232 2,249 6,716,100
2023/10/31 2,196 2,200 2,147 2,178 7,543,100
2023/10/30 2,193 2,194 2,140 2,170 19,038,200
2023/10/27 2,206 2,222 2,187 2,221 4,802,100
2023/10/26 2,168 2,203 2,162 2,185 5,046,300
2023/10/25 2,199 2,239 2,192 2,194 5,781,600
2023/10/24 2,200 2,212 2,122 2,181 6,213,300
2023/10/23 2,201 2,204 2,174 2,174 4,106,100
2023/10/20 2,180 2,224 2,171 2,216 4,759,700
2023/10/19 2,220 2,234 2,194 2,210 5,604,700
2023/10/18 2,277 2,291 2,239 2,260 5,667,100
2023/10/17 2,299 2,303 2,261 2,271 5,229,100
2023/10/16 2,281 2,303 2,258 2,272 5,397,900
2023/10/13 2,297 2,316 2,281 2,293 5,078,100
2023/10/12 2,284 2,326 2,284 2,319 6,424,300
2023/10/11 2,296 2,305 2,276 2,284 5,748,200
2023/10/10 2,302 2,321 2,276 2,300 7,916,100
2023/10/06 2,199 2,232 2,184 2,195 6,227,400
2023/10/05 2,171 2,201 2,132 2,186 9,284,800
2023/10/04 2,211 2,216 2,144 2,155 11,565,500
2023/10/03 2,301 2,312 2,268 2,278 5,898,800
2023/10/02 2,346 2,382 2,330 2,331 5,455,000
2023/09/29 2,388 2,397 2,318 2,332 8,096,300
2023/09/28 2,417 2,446 2,386 2,399 7,445,600
2023/09/27 2,435 2,455 2,411 2,453 6,278,100
2023/09/26 2,485 2,485 2,439 2,455 5,104,900
2023/09/25 2,480 2,490 2,458 2,468 4,137,500
2023/09/22 2,460 2,475 2,424 2,456 8,099,400
2023/09/21 2,518 2,534 2,496 2,501 5,803,500
2023/09/20 2,546 2,551 2,518 2,529 6,161,500
2023/09/19 2,523 2,540 2,502 2,539 8,039,700
2023/09/15 2,506 2,559 2,502 2,543 12,971,000
2023/09/14 2,440 2,495 2,440 2,489 6,888,900
2023/09/13 2,450 2,459 2,437 2,443 4,263,900
2023/09/12 2,480 2,482 2,435 2,452 4,352,100
2023/09/11 2,466 2,481 2,451 2,461 4,145,100
2023/09/08 2,441 2,475 2,430 2,437 6,635,900
2023/09/07 2,485 2,520 2,473 2,473 6,816,300
2023/09/06 2,469 2,505 2,469 2,477 6,474,000
2023/09/05 2,484 2,489 2,455 2,488 5,787,500
2023/09/04 2,428 2,484 2,426 2,484 7,264,400
2023/09/01 2,370 2,429 2,366 2,420 7,166,700
2023/08/31 2,338 2,385 2,331 2,385 16,862,500
2023/08/30 2,359 2,368 2,339 2,343 5,900,500
2023/08/29 2,357 2,360 2,332 2,340 4,441,200
2023/08/28 2,341 2,350 2,322 2,350 4,768,200
2023/08/25 2,308 2,319 2,295 2,315 4,878,900
2023/08/24 2,348 2,350 2,322 2,333 5,625,800
2023/08/23 2,330 2,344 2,325 2,341 4,329,400
2023/08/22 2,343 2,361 2,334 2,352 5,489,400
2023/08/21 2,317 2,345 2,305 2,311 4,813,900
2023/08/18 2,269 2,326 2,268 2,315 6,559,000
2023/08/17 2,323 2,328 2,260 2,305 9,604,200
2023/08/16 2,388 2,388 2,348 2,351 7,488,600
2023/08/15 2,439 2,457 2,428 2,428 6,122,300
2023/08/14 2,447 2,449 2,399 2,410 6,855,400
2023/08/10 2,432 2,471 2,427 2,455 6,761,600
2023/08/09 2,440 2,452 2,425 2,436 6,109,700
2023/08/08 2,430 2,458 2,418 2,455 8,277,400
2023/08/07 2,455 2,456 2,393 2,429 11,918,500
2023/08/04 2,415 2,518 2,402 2,505 17,536,300
2023/08/03 2,415 2,445 2,406 2,426 6,812,200
2023/08/02 2,463 2,476 2,437 2,449 7,937,500
2023/08/01 2,524 2,554 2,457 2,508 12,918,200
2023/07/31 2,479 2,517 2,474 2,514 11,712,600
2023/07/28 2,430 2,457 2,381 2,436 10,261,200
2023/07/27 2,430 2,463 2,424 2,460 5,916,500
2023/07/26 2,458 2,463 2,419 2,429 7,526,200
2023/07/25 2,452 2,458 2,436 2,454 8,979,000
2023/07/24 2,450 2,478 2,434 2,464 7,239,400
2023/07/21 2,401 2,443 2,383 2,434 8,369,300
2023/07/20 2,423 2,449 2,416 2,432 7,474,200
2023/07/19 2,417 2,437 2,393 2,419 8,594,500
2023/07/18 2,347 2,394 2,344 2,386 7,078,300
2023/07/14 2,361 2,381 2,309 2,354 9,952,100
2023/07/13 2,304 2,380 2,268 2,362 11,857,000
2023/07/12 2,383 2,393 2,301 2,308 12,171,100
2023/07/11 2,414 2,416 2,364 2,373 8,405,500
2023/07/10 2,414 2,438 2,380 2,395 10,698,700
2023/07/07 2,419 2,437 2,401 2,401 9,663,700
2023/07/06 2,453 2,463 2,428 2,457 9,059,800
2023/07/05 2,450 2,489 2,439 2,481 7,913,400
2023/07/04 2,459 2,467 2,431 2,462 9,435,400
2023/07/03 2,454 2,488 2,454 2,484 9,709,100
2023/06/30 2,470 2,483 2,421 2,440 14,322,000
2023/06/29 2,488 2,529 2,472 2,488 12,103,300
2023/06/28 2,453 2,498 2,415 2,497 15,582,500

このページの先頭へ