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 |
|---|---|---|---|---|---|
| 2026/09/18 | 5,050 | 5,050 | 4,967 | 4,976 | 9,577,500 |
| 2026/09/17 | 5,024 | 5,054 | 4,990 | 5,020 | 5,588,700 |
| 2026/09/16 | 5,022 | 5,059 | 4,988 | 4,988 | 3,983,600 |
| 2026/09/15 | 5,054 | 5,070 | 4,943 | 4,952 | 5,142,800 |
| 2026/09/14 | 5,100 | 5,184 | 5,076 | 5,091 | 3,816,200 |
| 2026/09/11 | 4,868 | 5,096 | 4,868 | 5,049 | 5,634,500 |
| 2026/09/10 | 5,080 | 5,082 | 4,995 | 5,019 | 4,958,800 |
| 2026/09/09 | 5,098 | 5,199 | 5,055 | 5,145 | 3,813,300 |
| 2026/09/08 | 5,113 | 5,191 | 5,039 | 5,080 | 3,372,500 |
| 2026/09/07 | 5,125 | 5,186 | 5,100 | 5,146 | 3,850,400 |
| 2026/09/04 | 5,210 | 5,226 | 5,001 | 5,073 | 4,957,100 |
| 2026/09/03 | 5,112 | 5,261 | 5,112 | 5,201 | 4,501,800 |
| 2026/09/02 | 5,000 | 5,112 | 4,993 | 5,090 | 3,997,600 |
| 2026/09/01 | 4,920 | 5,157 | 4,907 | 5,122 | 4,976,400 |
| 2026/08/31 | 4,875 | 4,928 | 4,812 | 4,928 | 8,037,500 |
| 2026/08/28 | 4,898 | 4,949 | 4,881 | 4,910 | 3,204,300 |
| 2026/08/27 | 4,874 | 4,910 | 4,844 | 4,908 | 3,170,400 |
| 2026/08/26 | 4,925 | 4,955 | 4,884 | 4,907 | 3,015,700 |
| 2026/08/25 | 4,977 | 4,993 | 4,943 | 4,957 | 2,352,300 |
| 2026/08/24 | 4,914 | 5,007 | 4,894 | 4,982 | 3,166,500 |
| 2026/08/21 | 4,837 | 4,908 | 4,825 | 4,893 | 2,899,300 |
| 2026/08/20 | 4,790 | 4,864 | 4,765 | 4,856 | 2,707,500 |
| 2026/08/19 | 4,846 | 4,846 | 4,745 | 4,796 | 4,461,100 |
| 2026/08/18 | 4,895 | 4,969 | 4,858 | 4,938 | 2,955,500 |
| 2026/08/17 | 4,974 | 4,993 | 4,861 | 4,917 | 3,092,600 |
| 2026/08/14 | 4,973 | 5,032 | 4,930 | 4,930 | 3,919,400 |
| 2026/08/13 | 5,046 | 5,060 | 4,953 | 4,972 | 3,884,200 |
| 2026/08/12 | 5,015 | 5,029 | 4,925 | 5,016 | 4,426,700 |
| 2026/08/10 | 5,057 | 5,057 | 4,928 | 4,950 | 3,527,600 |
| 2026/08/07 | 4,993 | 5,082 | 4,966 | 5,024 | 4,968,800 |
| 2026/08/06 | 4,800 | 4,960 | 4,800 | 4,936 | 5,635,700 |
| 2026/08/05 | 4,901 | 4,922 | 4,788 | 4,862 | 8,477,500 |
| 2026/08/04 | 5,032 | 5,079 | 4,826 | 4,937 | 9,422,500 |
| 2026/08/03 | 5,111 | 5,351 | 4,985 | 5,132 | 11,847,400 |
| 2026/07/31 | 5,223 | 5,251 | 5,137 | 5,201 | 4,669,900 |
| 2026/07/30 | 5,126 | 5,241 | 5,109 | 5,196 | 3,551,300 |
| 2026/07/29 | 5,284 | 5,309 | 5,120 | 5,205 | 6,707,000 |
| 2026/07/28 | 5,393 | 5,425 | 5,228 | 5,272 | 4,616,700 |
| 2026/07/27 | 5,435 | 5,479 | 5,376 | 5,450 | 4,210,700 |
| 2026/07/24 | 5,362 | 5,422 | 5,320 | 5,370 | 3,407,200 |
| 2026/07/23 | 5,280 | 5,412 | 5,261 | 5,384 | 4,058,400 |
| 2026/07/22 | 5,214 | 5,338 | 5,198 | 5,260 | 3,747,800 |
| 2026/07/21 | 5,022 | 5,194 | 5,019 | 5,194 | 4,567,600 |
| 2026/07/17 | 5,080 | 5,176 | 4,901 | 4,988 | 5,592,300 |
| 2026/07/16 | 5,010 | 5,153 | 5,000 | 5,084 | 3,529,100 |
| 2026/07/15 | 5,000 | 5,132 | 4,999 | 5,110 | 4,239,300 |
| 2026/07/14 | 4,890 | 4,942 | 4,837 | 4,920 | 2,631,500 |
| 2026/07/13 | 4,949 | 4,960 | 4,810 | 4,862 | 2,955,600 |
| 2026/07/10 | 4,904 | 4,920 | 4,833 | 4,879 | 3,599,000 |
| 2026/07/09 | 4,900 | 4,935 | 4,873 | 4,924 | 2,676,300 |
| 2026/07/08 | 5,033 | 5,086 | 4,961 | 4,961 | 4,602,400 |
| 2026/07/07 | 5,096 | 5,162 | 5,033 | 5,048 | 6,195,100 |
| 2026/07/06 | 4,997 | 5,084 | 4,915 | 5,026 | 6,131,300 |
| 2026/07/03 | 4,866 | 4,984 | 4,837 | 4,963 | 6,310,500 |
| 2026/07/02 | 4,789 | 4,877 | 4,772 | 4,806 | 4,952,800 |
| 2026/07/01 | 4,695 | 4,701 | 4,630 | 4,668 | 3,446,100 |
| 2026/06/30 | 4,710 | 4,730 | 4,664 | 4,690 | 3,696,200 |
| 2026/06/29 | 4,792 | 4,803 | 4,677 | 4,713 | 3,798,800 |
| 2026/06/26 | 4,630 | 4,768 | 4,612 | 4,692 | 5,292,500 |
| 2026/06/25 | 4,757 | 4,757 | 4,570 | 4,607 | 5,115,700 |
| 2026/06/24 | 4,790 | 4,795 | 4,647 | 4,687 | 4,766,500 |
| 2026/06/23 | 4,947 | 4,947 | 4,789 | 4,793 | 4,376,300 |
| 2026/06/22 | 4,868 | 4,930 | 4,830 | 4,913 | 2,346,800 |
| 2026/06/19 | 4,850 | 4,907 | 4,805 | 4,895 | 4,858,000 |
| 2026/06/18 | 4,949 | 4,993 | 4,909 | 4,909 | 3,362,100 |
| 2026/06/17 | 4,981 | 5,019 | 4,886 | 4,949 | 3,994,600 |
| 2026/06/16 | 5,023 | 5,058 | 4,900 | 4,921 | 3,653,000 |
| 2026/06/15 | 5,009 | 5,174 | 4,994 | 5,042 | 4,310,700 |
| 2026/06/12 | 4,869 | 4,951 | 4,848 | 4,899 | 5,513,700 |
| 2026/06/11 | 4,780 | 4,825 | 4,713 | 4,812 | 3,907,200 |
| 2026/06/10 | 4,850 | 4,880 | 4,747 | 4,795 | 4,912,100 |
| 2026/06/09 | 4,908 | 4,945 | 4,862 | 4,894 | 3,951,700 |
| 2026/06/08 | 4,960 | 4,996 | 4,820 | 4,870 | 4,973,100 |
| 2026/06/05 | 5,018 | 5,089 | 4,983 | 5,044 | 3,343,800 |
| 2026/06/04 | 4,997 | 5,065 | 4,947 | 4,968 | 3,271,700 |
| 2026/06/03 | 4,899 | 5,039 | 4,873 | 4,993 | 4,772,000 |
| 2026/06/02 | 4,848 | 4,940 | 4,823 | 4,910 | 5,020,200 |
| 2026/06/01 | 4,981 | 4,990 | 4,833 | 4,918 | 6,717,400 |
| 2026/05/29 | 5,180 | 5,259 | 5,135 | 5,196 | 10,715,100 |
| 2026/05/28 | 5,170 | 5,264 | 5,150 | 5,224 | 4,813,500 |
| 2026/05/27 | 5,348 | 5,411 | 5,220 | 5,220 | 4,638,300 |
| 2026/05/26 | 5,297 | 5,407 | 5,221 | 5,348 | 3,509,100 |
| 2026/05/25 | 5,271 | 5,367 | 5,216 | 5,312 | 3,987,700 |
| 2026/05/22 | 5,331 | 5,356 | 5,235 | 5,271 | 4,239,600 |
| 2026/05/21 | 5,467 | 5,477 | 5,322 | 5,325 | 4,102,500 |
| 2026/05/20 | 5,451 | 5,486 | 5,287 | 5,374 | 5,603,600 |
| 2026/05/19 | 5,706 | 5,725 | 5,525 | 5,553 | 4,049,800 |
| 2026/05/18 | 5,806 | 5,849 | 5,596 | 5,638 | 3,827,200 |
| 2026/05/15 | 5,922 | 6,078 | 5,792 | 5,856 | 5,929,200 |
| 2026/05/14 | 5,884 | 5,928 | 5,800 | 5,898 | 5,671,100 |
| 2026/05/13 | 5,555 | 5,818 | 5,551 | 5,740 | 4,925,800 |
| 2026/05/12 | 5,433 | 5,608 | 5,433 | 5,520 | 5,564,100 |
| 2026/05/11 | 5,356 | 5,509 | 5,351 | 5,418 | 5,517,900 |
| 2026/05/08 | 5,493 | 5,535 | 5,366 | 5,418 | 8,414,100 |
| 2026/05/07 | 5,655 | 5,749 | 5,375 | 5,495 | 19,526,800 |
| 2026/05/01 | 6,146 | 6,160 | 5,744 | 5,755 | 15,975,800 |
| 2026/04/30 | 6,080 | 6,099 | 5,956 | 6,072 | 4,607,700 |
| 2026/04/28 | 6,010 | 6,106 | 5,966 | 6,084 | 3,970,900 |
| 2026/04/27 | 5,903 | 5,966 | 5,822 | 5,910 | 3,064,200 |
| 2026/04/24 | 6,003 | 6,075 | 5,916 | 5,936 | 2,982,300 |
| 2026/04/23 | 5,867 | 5,986 | 5,792 | 5,929 | 3,732,700 |
| 2026/04/22 | 5,956 | 5,961 | 5,832 | 5,908 | 3,702,700 |
| 2026/04/21 | 5,874 | 6,020 | 5,852 | 6,001 | 2,998,900 |
| 2026/04/20 | 5,950 | 5,973 | 5,872 | 5,885 | 2,787,800 |
| 2026/04/17 | 6,040 | 6,040 | 5,838 | 5,853 | 4,098,700 |
| 2026/04/16 | 5,903 | 6,049 | 5,899 | 6,040 | 4,164,500 |
| 2026/04/15 | 6,000 | 6,018 | 5,882 | 5,909 | 4,862,900 |
| 2026/04/14 | 6,000 | 6,033 | 5,902 | 6,018 | 3,869,300 |
| 2026/04/13 | 5,946 | 6,010 | 5,861 | 5,932 | 3,193,900 |
| 2026/04/10 | 6,047 | 6,071 | 5,892 | 5,950 | 4,566,600 |
| 2026/04/09 | 6,116 | 6,180 | 6,061 | 6,088 | 4,044,000 |
| 2026/04/08 | 6,219 | 6,230 | 6,042 | 6,119 | 5,573,700 |
| 2026/04/07 | 5,930 | 5,972 | 5,851 | 5,919 | 2,706,800 |
| 2026/04/06 | 5,978 | 6,019 | 5,890 | 5,890 | 2,784,700 |
| 2026/04/03 | 5,990 | 6,027 | 5,888 | 5,988 | 2,567,900 |
| 2026/03/27 | 5,631 | 5,764 | 5,582 | 5,751 | 5,728,600 |
| 2026/03/26 | 5,659 | 5,732 | 5,570 | 5,661 | 3,373,800 |
| 2026/03/25 | 5,547 | 5,629 | 5,523 | 5,610 | 5,783,700 |
| 2026/03/24 | 5,319 | 5,376 | 5,229 | 5,356 | 3,374,100 |
| 2026/03/23 | 5,200 | 5,268 | 5,115 | 5,189 | 6,635,000 |
| 2026/03/19 | 5,635 | 5,700 | 5,495 | 5,495 | 8,699,000 |
| 2026/03/18 | 5,714 | 5,894 | 5,676 | 5,835 | 4,928,400 |
| 2026/03/17 | 5,753 | 5,783 | 5,654 | 5,694 | 4,128,700 |
| 2026/03/16 | 5,579 | 5,675 | 5,530 | 5,633 | 4,402,000 |
| 2026/03/13 | 5,287 | 5,685 | 5,270 | 5,591 | 9,884,400 |
| 2026/03/12 | 5,390 | 5,426 | 5,257 | 5,375 | 4,139,100 |
| 2026/03/11 | 5,529 | 5,541 | 5,414 | 5,469 | 4,149,700 |
| 2026/03/10 | 5,370 | 5,463 | 5,327 | 5,413 | 6,282,600 |
| 2026/03/09 | 5,008 | 5,169 | 4,952 | 5,150 | 7,919,800 |
| 2026/03/06 | 5,360 | 5,417 | 5,242 | 5,383 | 4,395,900 |
| 2026/03/05 | 5,513 | 5,570 | 5,336 | 5,452 | 7,922,800 |
| 2026/03/04 | 5,470 | 5,560 | 5,178 | 5,251 | 8,331,700 |
| 2026/03/03 | 5,962 | 5,985 | 5,736 | 5,757 | 5,653,100 |
| 2026/03/02 | 5,792 | 5,967 | 5,755 | 5,925 | 5,021,700 |
| 2026/02/27 | 5,890 | 6,044 | 5,865 | 6,008 | 7,047,100 |
| 2026/02/26 | 6,133 | 6,140 | 5,947 | 5,965 | 4,797,400 |
| 2026/02/25 | 5,839 | 6,045 | 5,744 | 6,010 | 6,398,100 |
| 2026/02/24 | 5,715 | 5,798 | 5,668 | 5,798 | 4,558,200 |
| 2026/02/20 | 5,764 | 5,804 | 5,710 | 5,710 | 4,873,600 |
| 2026/02/19 | 5,767 | 5,828 | 5,702 | 5,828 | 4,764,600 |
| 2026/02/18 | 5,792 | 5,847 | 5,764 | 5,786 | 3,729,400 |
| 2026/02/17 | 5,842 | 5,848 | 5,704 | 5,748 | 4,484,400 |
| 2026/02/16 | 6,081 | 6,095 | 5,795 | 5,848 | 5,594,800 |
| 2026/02/13 | 6,190 | 6,233 | 5,913 | 6,033 | 10,085,000 |
| 2026/02/12 | 6,100 | 6,328 | 6,065 | 6,301 | 9,081,400 |
| 2026/02/10 | 6,030 | 6,196 | 5,936 | 6,186 | 6,255,400 |
| 2026/02/09 | 5,900 | 5,999 | 5,820 | 5,957 | 6,678,300 |
| 2026/02/06 | 5,326 | 5,657 | 5,320 | 5,657 | 5,550,200 |
| 2026/02/05 | 5,406 | 5,465 | 5,223 | 5,400 | 6,902,600 |
| 2026/02/04 | 5,387 | 5,500 | 5,274 | 5,406 | 11,715,400 |
| 2026/02/03 | 5,189 | 5,308 | 5,138 | 5,306 | 6,958,200 |
| 2026/02/02 | 5,200 | 5,238 | 4,963 | 4,963 | 4,408,400 |
| 2026/01/30 | 5,142 | 5,162 | 5,012 | 5,115 | 5,265,300 |
| 2026/01/29 | 5,039 | 5,138 | 4,989 | 5,129 | 3,635,700 |
| 2026/01/28 | 5,024 | 5,085 | 4,971 | 5,063 | 3,619,900 |
| 2026/01/27 | 4,953 | 5,083 | 4,922 | 5,076 | 4,225,400 |
| 2026/01/26 | 4,982 | 5,037 | 4,915 | 4,915 | 4,459,900 |
| 2026/01/23 | 5,160 | 5,219 | 5,121 | 5,126 | 3,542,500 |
| 2026/01/22 | 5,130 | 5,174 | 5,073 | 5,129 | 3,691,800 |
| 2026/01/21 | 5,019 | 5,119 | 5,010 | 5,095 | 2,929,300 |
| 2026/01/20 | 5,129 | 5,166 | 5,087 | 5,119 | 4,232,600 |
| 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 |