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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 2,546 | 2,555 | 2,521 | 2,541 | 4,111,700 |
| 2025/03/24 | 2,555 | 2,565 | 2,502 | 2,530 | 4,888,200 |
| 2025/03/21 | 2,568 | 2,587 | 2,540 | 2,546 | 9,131,400 |
| 2025/03/19 | 2,549 | 2,617 | 2,541 | 2,589 | 9,148,300 |
| 2025/03/18 | 2,550 | 2,580 | 2,522 | 2,525 | 14,240,800 |
| 2025/03/17 | 2,421 | 2,447 | 2,420 | 2,439 | 4,297,400 |
| 2025/03/14 | 2,371 | 2,409 | 2,371 | 2,400 | 4,204,900 |
| 2025/03/13 | 2,389 | 2,405 | 2,382 | 2,384 | 3,341,600 |
| 2025/03/12 | 2,351 | 2,394 | 2,351 | 2,384 | 4,186,000 |
| 2025/03/11 | 2,380 | 2,390 | 2,320 | 2,371 | 8,651,600 |
| 2025/03/10 | 2,411 | 2,440 | 2,405 | 2,405 | 4,641,500 |
| 2025/03/07 | 2,385 | 2,414 | 2,379 | 2,405 | 6,252,300 |
| 2025/03/06 | 2,469 | 2,483 | 2,437 | 2,442 | 5,841,900 |
| 2025/03/05 | 2,384 | 2,445 | 2,376 | 2,445 | 7,709,600 |
| 2025/03/04 | 2,410 | 2,419 | 2,370 | 2,378 | 5,278,700 |
| 2025/03/03 | 2,383 | 2,430 | 2,363 | 2,414 | 6,234,900 |
| 2025/02/28 | 2,351 | 2,386 | 2,336 | 2,348 | 9,579,700 |
| 2025/02/27 | 2,392 | 2,431 | 2,381 | 2,383 | 8,207,700 |
| 2025/02/26 | 2,450 | 2,451 | 2,372 | 2,401 | 13,501,800 |
| 2025/02/25 | 2,366 | 2,492 | 2,334 | 2,460 | 18,882,000 |
| 2025/02/21 | 2,250 | 2,290 | 2,243 | 2,290 | 4,405,300 |
| 2025/02/20 | 2,286 | 2,292 | 2,249 | 2,263 | 4,645,100 |
| 2025/02/19 | 2,307 | 2,331 | 2,286 | 2,288 | 4,596,800 |
| 2025/02/18 | 2,345 | 2,348 | 2,302 | 2,304 | 4,126,900 |
| 2025/02/17 | 2,325 | 2,357 | 2,317 | 2,345 | 3,678,600 |
| 2025/02/14 | 2,354 | 2,362 | 2,311 | 2,315 | 3,577,500 |
| 2025/02/13 | 2,338 | 2,368 | 2,338 | 2,345 | 3,423,800 |
| 2025/02/12 | 2,330 | 2,332 | 2,304 | 2,313 | 4,196,800 |
| 2025/02/10 | 2,347 | 2,348 | 2,314 | 2,331 | 3,534,200 |
| 2025/02/07 | 2,371 | 2,390 | 2,330 | 2,360 | 6,236,300 |
| 2025/02/06 | 2,356 | 2,449 | 2,350 | 2,400 | 10,458,200 |
| 2025/02/05 | 2,300 | 2,405 | 2,274 | 2,307 | 21,712,900 |
| 2025/02/04 | 2,300 | 2,300 | 2,259 | 2,273 | 4,898,100 |
| 2025/02/03 | 2,276 | 2,297 | 2,258 | 2,276 | 5,703,100 |
| 2025/01/31 | 2,322 | 2,330 | 2,303 | 2,318 | 4,116,900 |
| 2025/01/30 | 2,299 | 2,332 | 2,294 | 2,329 | 3,062,400 |
| 2025/01/29 | 2,315 | 2,324 | 2,292 | 2,299 | 2,957,700 |
| 2025/01/28 | 2,284 | 2,303 | 2,268 | 2,293 | 2,454,900 |
| 2025/01/27 | 2,311 | 2,317 | 2,280 | 2,288 | 2,367,700 |
| 2025/01/24 | 2,271 | 2,310 | 2,269 | 2,280 | 3,580,600 |
| 2025/01/23 | 2,288 | 2,293 | 2,247 | 2,264 | 2,607,400 |
| 2025/01/22 | 2,271 | 2,273 | 2,247 | 2,250 | 2,517,100 |
| 2025/01/21 | 2,290 | 2,291 | 2,241 | 2,253 | 1,960,200 |
| 2025/01/20 | 2,251 | 2,281 | 2,246 | 2,264 | 1,956,600 |
| 2025/01/17 | 2,227 | 2,244 | 2,208 | 2,237 | 3,518,000 |
| 2025/01/16 | 2,290 | 2,290 | 2,247 | 2,247 | 3,191,300 |
| 2025/01/15 | 2,263 | 2,292 | 2,259 | 2,269 | 3,602,100 |
| 2025/01/14 | 2,234 | 2,256 | 2,227 | 2,246 | 3,798,600 |
| 2025/01/10 | 2,247 | 2,273 | 2,232 | 2,233 | 3,163,300 |
| 2025/01/09 | 2,314 | 2,316 | 2,241 | 2,247 | 4,971,800 |
| 2025/01/08 | 2,345 | 2,356 | 2,316 | 2,321 | 4,107,900 |
| 2025/01/07 | 2,369 | 2,375 | 2,337 | 2,362 | 3,706,500 |
| 2025/01/06 | 2,395 | 2,400 | 2,338 | 2,372 | 5,649,600 |
| 2024/12/30 | 2,405 | 2,424 | 2,388 | 2,393 | 3,915,500 |
| 2024/12/27 | 2,351 | 2,391 | 2,349 | 2,387 | 3,687,700 |
| 2024/12/26 | 2,319 | 2,351 | 2,311 | 2,351 | 4,186,800 |
| 2024/12/25 | 2,305 | 2,319 | 2,283 | 2,319 | 3,245,600 |
| 2024/12/24 | 2,288 | 2,304 | 2,285 | 2,295 | 3,391,300 |
| 2024/12/23 | 2,255 | 2,284 | 2,242 | 2,284 | 4,227,700 |
| 2024/12/20 | 2,246 | 2,256 | 2,230 | 2,236 | 4,522,800 |
| 2024/12/19 | 2,205 | 2,248 | 2,203 | 2,232 | 2,894,500 |
| 2024/12/18 | 2,248 | 2,265 | 2,235 | 2,235 | 2,802,800 |
| 2024/12/17 | 2,258 | 2,283 | 2,243 | 2,243 | 2,821,700 |
| 2024/12/16 | 2,281 | 2,285 | 2,259 | 2,272 | 2,176,500 |
| 2024/12/13 | 2,280 | 2,307 | 2,268 | 2,288 | 4,389,400 |
| 2024/12/12 | 2,294 | 2,318 | 2,288 | 2,296 | 3,913,500 |
| 2024/12/11 | 2,298 | 2,314 | 2,265 | 2,282 | 3,981,700 |
| 2024/12/10 | 2,282 | 2,342 | 2,273 | 2,298 | 7,036,500 |
| 2024/12/09 | 2,260 | 2,269 | 2,227 | 2,233 | 5,027,100 |
| 2024/12/06 | 2,268 | 2,286 | 2,247 | 2,252 | 3,333,700 |
| 2024/12/05 | 2,295 | 2,303 | 2,260 | 2,279 | 4,094,100 |
| 2024/12/04 | 2,313 | 2,325 | 2,286 | 2,288 | 3,202,400 |
| 2024/12/03 | 2,283 | 2,319 | 2,278 | 2,309 | 5,251,200 |
| 2024/12/02 | 2,251 | 2,293 | 2,247 | 2,282 | 2,800,500 |
| 2024/11/29 | 2,256 | 2,280 | 2,246 | 2,254 | 3,243,800 |
| 2024/11/28 | 2,258 | 2,297 | 2,252 | 2,276 | 4,938,000 |
| 2024/11/27 | 2,305 | 2,314 | 2,264 | 2,272 | 3,719,300 |
| 2024/11/26 | 2,357 | 2,366 | 2,290 | 2,320 | 5,955,000 |
| 2024/11/25 | 2,420 | 2,420 | 2,389 | 2,389 | 3,917,500 |
| 2024/11/22 | 2,397 | 2,431 | 2,384 | 2,396 | 3,570,100 |
| 2024/11/21 | 2,408 | 2,415 | 2,385 | 2,389 | 2,205,600 |
| 2024/11/20 | 2,425 | 2,432 | 2,389 | 2,399 | 2,374,900 |
| 2024/11/19 | 2,396 | 2,434 | 2,393 | 2,420 | 2,793,500 |
| 2024/11/18 | 2,391 | 2,411 | 2,385 | 2,392 | 2,968,300 |
| 2024/11/15 | 2,420 | 2,450 | 2,410 | 2,410 | 3,744,000 |
| 2024/11/14 | 2,405 | 2,447 | 2,394 | 2,401 | 3,728,000 |
| 2024/11/13 | 2,453 | 2,456 | 2,372 | 2,385 | 5,093,400 |
| 2024/11/12 | 2,479 | 2,495 | 2,443 | 2,448 | 3,709,100 |
| 2024/11/11 | 2,475 | 2,494 | 2,455 | 2,469 | 2,998,700 |
| 2024/11/08 | 2,523 | 2,523 | 2,464 | 2,469 | 3,937,900 |
| 2024/11/07 | 2,496 | 2,522 | 2,467 | 2,500 | 8,167,200 |
| 2024/11/06 | 2,352 | 2,445 | 2,349 | 2,421 | 7,126,000 |
| 2024/11/05 | 2,315 | 2,384 | 2,300 | 2,351 | 6,269,800 |
| 2024/11/01 | 2,300 | 2,332 | 2,234 | 2,289 | 9,408,800 |
| 2024/10/31 | 2,360 | 2,369 | 2,317 | 2,323 | 6,724,900 |
| 2024/10/30 | 2,350 | 2,387 | 2,346 | 2,365 | 7,185,000 |
| 2024/10/29 | 2,348 | 2,374 | 2,346 | 2,361 | 2,622,800 |
| 2024/10/28 | 2,301 | 2,362 | 2,285 | 2,349 | 3,592,700 |
| 2024/10/25 | 2,316 | 2,335 | 2,298 | 2,315 | 3,601,700 |
| 2024/10/24 | 2,318 | 2,348 | 2,295 | 2,338 | 3,479,000 |
| 2024/10/23 | 2,360 | 2,385 | 2,352 | 2,357 | 2,381,000 |
| 2024/10/22 | 2,395 | 2,405 | 2,344 | 2,367 | 3,532,700 |
| 2024/10/21 | 2,401 | 2,423 | 2,383 | 2,395 | 2,432,500 |
| 2024/10/18 | 2,435 | 2,435 | 2,399 | 2,411 | 2,317,800 |
| 2024/10/17 | 2,426 | 2,435 | 2,404 | 2,415 | 4,311,800 |
| 2024/10/16 | 2,380 | 2,432 | 2,363 | 2,401 | 3,736,700 |
| 2024/10/15 | 2,465 | 2,465 | 2,412 | 2,415 | 3,563,400 |
| 2024/10/11 | 2,461 | 2,464 | 2,424 | 2,433 | 3,334,800 |
| 2024/10/10 | 2,465 | 2,473 | 2,427 | 2,439 | 3,419,100 |
| 2024/10/09 | 2,470 | 2,477 | 2,401 | 2,415 | 3,586,800 |
| 2024/10/08 | 2,500 | 2,510 | 2,429 | 2,450 | 5,312,700 |
| 2024/10/07 | 2,507 | 2,540 | 2,494 | 2,519 | 6,624,700 |
| 2024/10/04 | 2,444 | 2,463 | 2,427 | 2,452 | 4,017,900 |
| 2024/10/03 | 2,516 | 2,516 | 2,417 | 2,433 | 6,815,400 |
| 2024/10/02 | 2,374 | 2,461 | 2,374 | 2,416 | 9,086,500 |
| 2024/10/01 | 2,339 | 2,411 | 2,330 | 2,380 | 7,972,900 |
| 2024/09/30 | 2,298 | 2,346 | 2,296 | 2,340 | 8,211,000 |
| 2024/09/27 | 2,428 | 2,431 | 2,381 | 2,428 | 6,525,300 |
| 2024/09/26 | 2,407 | 2,429 | 2,379 | 2,429 | 6,972,800 |
| 2024/09/25 | 2,345 | 2,383 | 2,329 | 2,366 | 4,322,500 |
| 2024/09/24 | 2,355 | 2,367 | 2,331 | 2,341 | 4,698,100 |
| 2024/09/20 | 2,337 | 2,337 | 2,300 | 2,302 | 6,268,100 |
| 2024/09/19 | 2,245 | 2,289 | 2,244 | 2,275 | 4,538,000 |
| 2024/09/18 | 2,258 | 2,258 | 2,188 | 2,213 | 3,932,700 |
| 2024/09/17 | 2,234 | 2,253 | 2,172 | 2,208 | 4,620,600 |
| 2024/09/13 | 2,238 | 2,254 | 2,213 | 2,235 | 4,541,500 |
| 2024/09/12 | 2,251 | 2,273 | 2,237 | 2,253 | 4,524,300 |
| 2024/09/11 | 2,223 | 2,237 | 2,163 | 2,192 | 7,877,100 |
| 2024/09/10 | 2,307 | 2,316 | 2,263 | 2,263 | 4,620,700 |
| 2024/09/09 | 2,228 | 2,302 | 2,223 | 2,302 | 4,977,200 |
| 2024/09/06 | 2,333 | 2,348 | 2,312 | 2,328 | 4,502,000 |
| 2024/09/05 | 2,309 | 2,394 | 2,291 | 2,351 | 4,767,000 |
| 2024/09/04 | 2,391 | 2,412 | 2,359 | 2,368 | 7,206,800 |
| 2024/09/03 | 2,513 | 2,514 | 2,480 | 2,490 | 2,904,600 |
| 2024/09/02 | 2,511 | 2,518 | 2,476 | 2,487 | 3,001,700 |
| 2024/08/30 | 2,455 | 2,493 | 2,449 | 2,487 | 4,618,100 |
| 2024/08/29 | 2,417 | 2,440 | 2,407 | 2,430 | 2,900,800 |
| 2024/08/28 | 2,410 | 2,427 | 2,393 | 2,427 | 2,431,900 |
| 2024/08/27 | 2,420 | 2,428 | 2,395 | 2,416 | 2,762,600 |
| 2024/08/26 | 2,442 | 2,449 | 2,405 | 2,413 | 3,164,200 |
| 2024/08/23 | 2,456 | 2,480 | 2,438 | 2,461 | 2,481,700 |
| 2024/08/22 | 2,451 | 2,464 | 2,427 | 2,456 | 3,068,300 |
| 2024/08/21 | 2,433 | 2,466 | 2,426 | 2,462 | 3,319,500 |
| 2024/08/20 | 2,506 | 2,510 | 2,440 | 2,480 | 5,292,300 |
| 2024/08/19 | 2,499 | 2,540 | 2,468 | 2,471 | 5,645,600 |