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
1986/12/27 448 468 445 468 393,000
1986/12/26 450 452 445 447 397,000
1986/12/25 451 460 451 452 615,000
1986/12/24 450 460 450 453 708,000
1986/12/23 458 459 451 451 561,000
1986/12/22 460 461 455 460 1,019,000
1986/12/19 460 467 456 456 731,000
1986/12/18 465 468 459 463 361,000
1986/12/17 483 483 456 480 2,125,000
1986/12/16 456 490 456 490 911,000
1986/12/15 457 460 455 456 933,000
1986/12/12 465 466 455 455 1,102,000
1986/12/11 462 470 460 462 445,000
1986/12/10 470 474 462 462 949,000
1986/12/09 475 482 470 471 853,000
1986/12/08 484 489 481 482 533,000
1986/12/06 483 489 479 489 522,000
1986/12/05 481 494 481 490 4,700,000
1986/12/04 470 487 468 481 3,645,000
1986/12/03 460 475 460 472 1,877,000
1986/12/02 455 462 455 458 535,000
1986/12/01 466 474 455 455 830,000
1986/11/29 465 468 461 466 816,000
1986/11/28 451 465 445 462 1,469,000
1986/11/27 460 461 452 452 451,000
1986/11/26 465 468 455 458 1,027,000
1986/11/25 463 465 455 462 632,000
1986/11/22 454 465 454 461 454,000
1986/11/21 455 460 451 459 733,000
1986/11/20 470 470 450 455 515,000
1986/11/19 462 465 456 465 689,000
1986/11/18 470 474 468 470 357,000
1986/11/17 492 494 471 473 764,000
1986/11/14 494 506 491 495 5,472,000
1986/11/13 496 505 480 504 5,977,000
1986/11/12 468 495 465 495 3,242,000
1986/11/11 470 475 466 468 868,000
1986/11/10 472 473 460 465 388,000
1986/11/07 455 474 452 474 766,000
1986/11/06 466 475 453 460 809,000
1986/11/05 457 465 455 461 365,000
1986/11/04 462 470 456 457 610,000
1986/11/01 463 463 451 457 315,000
1986/10/31 494 495 468 468 1,574,000
1986/10/30 478 500 469 499 5,421,000
1986/10/29 483 485 468 468 764,000
1986/10/28 473 488 466 488 1,849,000
1986/10/27 485 485 465 478 2,045,000
1986/10/25 460 490 449 490 3,076,000
1986/10/24 470 470 440 470 1,676,000
1986/10/23 417 470 417 470 1,834,000
1986/10/22 444 444 414 415 1,319,000
1986/10/21 461 467 432 432 1,585,000
1986/10/20 455 474 455 474 2,127,000
1986/10/17 485 488 461 485 1,893,000
1986/10/16 500 501 470 490 1,694,000
1986/10/15 513 516 501 501 1,149,000
1986/10/14 510 523 510 519 1,469,000
1986/10/13 503 523 503 520 1,837,000
1986/10/09 508 525 505 505 1,968,000
1986/10/08 520 520 510 514 972,000
1986/10/07 496 520 496 520 1,347,000
1986/10/06 518 525 506 506 578,000
1986/10/04 511 520 511 512 372,000
1986/10/03 515 523 503 512 1,488,000
1986/10/02 536 547 521 524 2,616,000
1986/10/01 560 560 532 550 5,664,000
1986/09/30 560 560 548 550 2,306,000
1986/09/29 570 570 552 562 3,261,000
1986/09/27 531 550 531 550 1,852,000
1986/09/26 520 540 520 530 2,092,000
1986/09/25 531 540 531 539 1,018,000
1986/09/24 535 540 535 535 1,275,000
1986/09/22 525 530 520 530 2,408,000
1986/09/19 525 530 521 530 981,000
1986/09/18 528 530 521 530 1,585,000
1986/09/17 531 538 528 530 1,708,000
1986/09/16 557 559 530 530 2,105,000
1986/09/12 530 563 520 555 6,201,000
1986/09/11 554 570 538 540 9,462,000
1986/09/10 535 551 535 545 3,347,000
1986/09/09 536 542 532 534 983,000
1986/09/08 550 553 530 536 1,430,000
1986/09/06 554 555 545 545 1,980,000
1986/09/05 539 554 536 550 3,837,000
1986/09/04 525 538 525 531 1,303,000
1986/09/03 515 535 513 526 1,838,000
1986/09/02 547 550 540 545 1,437,000
1986/09/01 565 565 546 550 3,327,000
1986/08/30 530 543 530 540 1,185,000
1986/08/29 510 544 500 527 1,646,000
1986/08/28 532 546 515 520 2,423,000
1986/08/27 562 569 530 542 6,196,000
1986/08/26 555 580 551 555 5,705,000
1986/08/25 532 547 521 545 3,708,000
1986/08/23 491 500 490 497 2,662,000
1986/08/22 550 559 520 522 4,453,000
1986/08/21 580 589 550 560 9,823,000
1986/08/20 575 600 567 590 15,244,999
1986/08/19 530 555 530 555 17,116,999
1986/08/18 492 506 488 506 8,114,000
1986/08/15 479 500 472 492 11,907,999
1986/08/14 455 480 451 478 13,926,999
1986/08/13 430 444 429 444 3,178,000
1986/08/12 428 433 426 430 2,167,000
1986/08/11 430 430 425 428 1,166,000
1986/08/08 432 439 426 429 4,538,000
1986/08/07 420 435 420 430 5,677,000
1986/08/06 411 419 410 419 1,587,000
1986/08/05 418 418 406 406 1,825,000
1986/08/04 423 429 417 418 2,256,000
1986/08/02 430 433 422 425 6,580,000
1986/08/01 421 430 413 430 17,575,999
1986/07/31 403 424 401 406 8,509,000
1986/07/30 400 403 396 399 1,979,000
1986/07/29 401 402 391 400 3,629,000
1986/07/28 385 404 382 404 4,604,000
1986/07/26 380 387 380 386 621,000
1986/07/25 385 387 381 381 899,000
1986/07/24 385 385 382 384 598,000
1986/07/23 378 387 378 382 725,000
1986/07/22 380 380 373 378 387,000
1986/07/21 391 392 370 375 1,587,000
1986/07/19 388 390 383 390 1,476,000
1986/07/18 370 375 370 373 536,000
1986/07/17 372 375 369 370 608,000
1986/07/16 375 378 373 374 568,000
1986/07/15 380 384 376 376 787,000
1986/07/14 373 380 373 376 1,023,000
1986/07/11 380 390 380 380 1,500,000
1986/07/10 373 380 373 379 584,000
1986/07/09 380 388 373 373 1,398,000
1986/07/08 383 384 375 380 1,017,000
1986/07/07 384 390 384 385 2,179,000
1986/07/05 380 383 379 382 834,000
1986/07/04 386 386 376 380 1,210,000
1986/07/03 375 384 373 381 2,659,000
1986/07/02 380 382 371 374 1,820,000
1986/07/01 390 390 380 383 3,913,000
1986/06/30 375 392 373 392 7,846,000
1986/06/28 376 377 373 373 452,000
1986/06/27 379 380 370 371 1,517,000
1986/06/26 373 380 370 377 3,987,000
1986/06/25 364 373 363 369 2,134,000
1986/06/24 367 368 361 361 1,337,000
1986/06/23 365 368 362 365 1,396,000
1986/06/21 356 370 356 367 2,201,000
1986/06/20 351 356 351 356 1,377,000
1986/06/19 352 353 350 353 615,000
1986/06/18 349 354 349 351 570,000
1986/06/17 350 355 348 349 516,000
1986/06/16 353 355 350 350 517,000
1986/06/13 353 353 350 353 544,000
1986/06/12 353 353 351 353 883,000
1986/06/11 350 355 349 353 1,312,000
1986/06/10 345 350 343 349 833,000
1986/06/09 348 349 345 346 485,000
1986/06/07 350 350 348 348 423,000
1986/06/06 348 350 343 350 1,176,000
1986/06/05 346 346 342 343 437,000
1986/06/04 349 352 346 348 775,000
1986/06/03 344 350 341 348 976,000
1986/06/02 341 345 340 341 622,000
1986/05/31 340 340 336 336 371,000
1986/05/30 337 339 332 339 706,000
1986/05/29 333 337 332 332 998,000
1986/05/28 332 335 331 333 603,000
1986/05/27 333 335 332 332 281,000
1986/05/26 335 335 331 331 257,000
1986/05/24 335 335 331 335 270,000
1986/05/23 335 335 330 330 699,000
1986/05/22 333 335 333 335 328,000
1986/05/21 331 334 331 334 308,000
1986/05/20 331 334 331 331 250,000
1986/05/19 331 334 330 330 144,000
1986/05/17 330 335 330 330 224,000
1986/05/16 331 335 331 331 179,000
1986/05/15 331 336 330 332 325,000
1986/05/14 335 337 331 331 681,000
1986/05/13 339 341 336 336 532,000
1986/05/12 334 340 334 335 722,000
1986/05/09 330 335 329 333 949,000
1986/05/08 326 331 326 328 917,000
1986/05/07 325 328 325 326 582,000
1986/05/06 328 331 325 328 548,000
1986/05/02 330 331 326 328 341,000
1986/05/01 328 330 326 330 614,000
1986/04/30 328 331 328 329 248,000
1986/04/28 328 333 326 328 280,000
1986/04/26 326 328 326 326 310,000
1986/04/25 327 329 326 327 272,000
1986/04/24 327 330 326 328 305,000
1986/04/23 330 331 325 330 899,000
1986/04/22 333 333 330 330 472,000
1986/04/21 334 335 332 333 322,000
1986/04/19 335 339 331 335 286,000
1986/04/18 330 334 330 334 491,000
1986/04/17 330 332 329 330 405,000
1986/04/16 330 334 328 328 398,000
1986/04/15 336 338 330 334 325,000
1986/04/14 340 340 336 336 263,000
1986/04/11 335 337 333 336 333,000
1986/04/10 335 340 333 333 224,000
1986/04/09 328 332 328 331 744,000
1986/04/08 330 330 328 328 317,000
1986/04/07 329 334 329 330 445,000
1986/04/05 334 334 328 328 386,000
1986/04/04 330 335 326 334 395,000
1986/04/03 330 331 325 326 702,000
1986/04/02 340 345 331 335 1,157,000
1986/04/01 355 360 348 352 2,894,000
1986/03/31 334 355 330 355 829,000
1986/03/29 328 330 327 329 598,000
1986/03/28 334 335 327 328 907,000
1986/03/27 336 339 330 333 2,305,000
1986/03/26 340 340 335 336 798,000
1986/03/25 327 340 327 332 1,074,000
1986/03/24 333 337 325 326 1,617,000
1986/03/22 336 342 335 337 2,198,000
1986/03/20 353 355 335 335 3,450,000
1986/03/19 368 369 350 358 2,976,000
1986/03/18 367 368 359 360 3,618,000
1986/03/17 365 368 361 362 1,715,000
1986/03/15 356 365 356 362 1,533,000
1986/03/14 358 359 351 355 3,313,000
1986/03/13 354 358 351 353 5,117,000
1986/03/12 345 351 345 350 3,354,000
1986/03/11 339 341 338 340 1,182,000
1986/03/10 342 344 338 339 839,000
1986/03/07 340 344 340 341 2,400,000
1986/03/06 329 337 328 337 1,291,000
1986/03/05 331 334 329 329 635,000
1986/03/04 338 338 333 335 720,000
1986/03/03 338 338 332 332 621,000
1986/03/01 337 337 333 333 1,003,000
1986/02/28 325 334 325 332 1,061,000
1986/02/27 318 319 317 319 2,334,000
1986/02/26 320 321 318 318 1,316,000
1986/02/25 320 322 318 320 676,000
1986/02/24 325 328 320 321 520,000
1986/02/22 328 328 325 328 424,000
1986/02/21 328 330 328 328 354,000
1986/02/20 335 335 328 328 910,000
1986/02/19 330 338 326 330 1,479,000
1986/02/18 330 335 323 325 781,000
1986/02/17 320 328 320 328 715,000
1986/02/15 318 321 318 319 239,000
1986/02/14 319 322 316 322 712,000
1986/02/13 315 318 311 311 1,448,000
1986/02/12 320 320 312 315 1,165,000
1986/02/10 320 321 318 320 202,000
1986/02/07 320 320 318 319 224,000
1986/02/06 320 322 315 322 783,000
1986/02/05 322 323 320 320 266,000
1986/02/04 320 325 320 322 161,000
1986/02/03 320 328 319 320 262,000
1986/02/01 320 321 317 320 219,000
1986/01/31 323 323 317 317 345,000
1986/01/30 329 329 321 321 223,000
1986/01/29 327 331 315 315 512,000
1986/01/28 332 334 326 332 550,000
1986/01/27 329 335 329 332 492,000
1986/01/25 325 328 322 326 334,000
1986/01/24 318 320 315 315 453,000
1986/01/23 320 322 318 318 821,000
1986/01/22 320 324 320 322 231,000
1986/01/21 326 326 321 321 401,000
1986/01/20 331 335 326 328 150,000
1986/01/18 335 335 331 333 110,000
1986/01/17 336 338 335 336 390,000
1986/01/16 333 336 333 335 324,000
1986/01/14 326 330 326 329 433,000
1986/01/13 322 333 322 330 295,000
1986/01/10 340 340 323 325 503,000
1986/01/09 329 352 329 340 1,657,000
1986/01/08 325 339 325 339 240,000
1986/01/07 330 330 320 329 160,000
1986/01/06 340 340 333 333 325,000
1986/01/04 339 340 338 338 124,000

このページの先頭へ