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 |
|---|---|---|---|---|---|
| 2026/06/05 | 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 |
| 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 |