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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,798 | 2,834 | 2,767 | 2,801 | 3,587,400 |
| 2024/07/25 | 2,812 | 2,827 | 2,788 | 2,800 | 6,018,200 |
| 2024/07/24 | 2,953 | 2,969 | 2,904 | 2,912 | 3,506,100 |
| 2024/07/23 | 3,004 | 3,009 | 2,971 | 2,971 | 3,578,800 |
| 2024/07/22 | 3,050 | 3,052 | 2,990 | 2,997 | 2,265,300 |
| 2024/07/19 | 3,073 | 3,083 | 3,017 | 3,040 | 3,141,900 |
| 2024/07/18 | 3,089 | 3,124 | 3,077 | 3,081 | 3,993,300 |
| 2024/07/17 | 3,099 | 3,149 | 3,097 | 3,138 | 4,147,000 |
| 2024/07/16 | 3,020 | 3,094 | 3,011 | 3,074 | 3,986,600 |
| 2024/07/12 | 2,985 | 3,018 | 2,981 | 2,997 | 3,957,600 |
| 2024/07/11 | 3,058 | 3,085 | 3,038 | 3,039 | 3,551,400 |
| 2024/07/10 | 3,051 | 3,063 | 2,999 | 3,033 | 4,395,000 |
| 2024/07/09 | 3,047 | 3,076 | 3,037 | 3,051 | 3,282,700 |
| 2024/07/08 | 3,080 | 3,090 | 3,044 | 3,047 | 3,683,500 |
| 2024/07/05 | 3,150 | 3,158 | 3,095 | 3,100 | 3,459,700 |
| 2024/07/04 | 3,112 | 3,127 | 3,101 | 3,127 | 3,461,900 |
| 2024/07/03 | 3,085 | 3,085 | 3,031 | 3,077 | 3,678,200 |
| 2024/07/02 | 3,018 | 3,100 | 2,989 | 3,093 | 5,858,800 |
| 2024/07/01 | 3,011 | 3,036 | 2,979 | 2,988 | 3,024,900 |
| 2024/06/28 | 2,981 | 2,995 | 2,956 | 2,976 | 3,889,100 |
| 2024/06/27 | 2,964 | 2,976 | 2,943 | 2,956 | 3,706,600 |
| 2024/06/26 | 2,958 | 2,984 | 2,933 | 2,965 | 4,514,700 |
| 2024/06/25 | 2,950 | 2,989 | 2,931 | 2,965 | 4,763,700 |
| 2024/06/24 | 2,935 | 2,952 | 2,916 | 2,927 | 3,333,800 |
| 2024/06/21 | 2,932 | 2,961 | 2,928 | 2,935 | 8,708,700 |
| 2024/06/20 | 2,948 | 2,955 | 2,902 | 2,942 | 4,442,400 |
| 2024/06/19 | 2,991 | 3,019 | 2,961 | 2,978 | 3,532,800 |
| 2024/06/18 | 2,987 | 3,023 | 2,977 | 2,991 | 3,324,100 |
| 2024/06/17 | 3,025 | 3,039 | 2,963 | 2,982 | 3,913,700 |
| 2024/06/14 | 2,967 | 3,044 | 2,967 | 3,041 | 7,206,400 |
| 2024/06/13 | 2,994 | 3,017 | 2,955 | 2,955 | 3,763,200 |
| 2024/06/12 | 2,971 | 3,008 | 2,969 | 2,994 | 3,098,300 |
| 2024/06/11 | 3,009 | 3,049 | 3,003 | 3,008 | 3,348,300 |
| 2024/06/10 | 2,962 | 3,010 | 2,962 | 3,001 | 2,929,600 |
| 2024/06/07 | 2,950 | 2,966 | 2,943 | 2,962 | 2,391,200 |
| 2024/06/06 | 2,940 | 2,966 | 2,939 | 2,957 | 4,881,900 |
| 2024/06/05 | 2,975 | 2,976 | 2,914 | 2,936 | 6,857,800 |
| 2024/06/04 | 3,046 | 3,068 | 3,017 | 3,033 | 4,929,600 |
| 2024/06/03 | 3,099 | 3,137 | 3,083 | 3,090 | 3,630,900 |
| 2024/05/31 | 3,036 | 3,075 | 3,020 | 3,060 | 12,262,800 |
| 2024/05/30 | 3,043 | 3,043 | 2,998 | 3,039 | 4,212,500 |
| 2024/05/29 | 3,109 | 3,137 | 3,092 | 3,094 | 3,540,400 |
| 2024/05/28 | 3,113 | 3,132 | 3,092 | 3,108 | 2,443,900 |
| 2024/05/27 | 3,078 | 3,104 | 3,061 | 3,096 | 2,930,700 |
| 2024/05/24 | 3,003 | 3,071 | 2,987 | 3,057 | 3,855,900 |
| 2024/05/23 | 3,050 | 3,085 | 3,022 | 3,082 | 3,940,100 |
| 2024/05/22 | 3,102 | 3,130 | 3,049 | 3,060 | 4,251,300 |
| 2024/05/21 | 3,075 | 3,121 | 3,073 | 3,087 | 5,033,500 |
| 2024/05/20 | 2,992 | 3,074 | 2,991 | 3,057 | 4,856,100 |
| 2024/05/17 | 2,975 | 3,003 | 2,972 | 2,992 | 4,507,100 |
| 2024/05/16 | 3,035 | 3,041 | 2,982 | 3,005 | 4,618,000 |
| 2024/05/15 | 2,985 | 3,039 | 2,984 | 3,011 | 4,822,700 |
| 2024/05/14 | 3,018 | 3,046 | 2,988 | 2,997 | 6,098,200 |
| 2024/05/13 | 3,038 | 3,048 | 2,990 | 3,021 | 5,682,000 |
| 2024/05/10 | 2,950 | 3,079 | 2,950 | 3,056 | 9,057,700 |
| 2024/05/09 | 2,910 | 2,950 | 2,897 | 2,931 | 7,086,200 |
| 2024/05/08 | 2,914 | 2,921 | 2,850 | 2,877 | 8,656,000 |
| 2024/05/07 | 2,951 | 2,975 | 2,877 | 2,914 | 11,406,900 |
| 2024/05/02 | 2,852 | 2,922 | 2,849 | 2,901 | 10,318,700 |
| 2024/05/01 | 2,803 | 2,852 | 2,786 | 2,848 | 6,068,400 |
| 2024/04/30 | 2,768 | 2,845 | 2,761 | 2,824 | 10,498,600 |
| 2024/04/26 | 2,705 | 2,717 | 2,681 | 2,706 | 5,199,100 |
| 2024/04/25 | 2,676 | 2,728 | 2,671 | 2,671 | 4,518,300 |
| 2024/04/24 | 2,666 | 2,709 | 2,662 | 2,703 | 5,307,400 |
| 2024/04/23 | 2,675 | 2,691 | 2,648 | 2,657 | 3,313,500 |
| 2024/04/22 | 2,648 | 2,680 | 2,629 | 2,646 | 4,647,000 |
| 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 |