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
1987/12/28 420 423 410 416 270,000
1987/12/26 425 428 420 421 323,000
1987/12/25 421 430 420 425 439,000
1987/12/24 432 435 421 421 620,000
1987/12/23 437 437 430 430 406,000
1987/12/22 440 445 437 437 247,000
1987/12/21 444 444 441 441 238,000
1987/12/18 448 448 439 439 675,000
1987/12/17 447 447 440 443 386,000
1987/12/16 440 449 437 437 581,000
1987/12/15 441 445 436 437 216,000
1987/12/14 440 440 436 436 335,000
1987/12/11 440 440 436 436 1,931,000
1987/12/10 440 449 438 440 2,683,000
1987/12/09 440 440 438 440 129,000
1987/12/08 435 440 435 440 289,000
1987/12/07 438 438 435 436 99,000
1987/12/05 438 438 436 436 243,000
1987/12/04 440 440 438 438 403,000
1987/12/03 440 445 436 436 622,000
1987/12/02 439 449 438 445 399,000
1987/12/01 446 446 437 437 159,000
1987/11/30 441 444 439 441 222,000
1987/11/28 445 450 441 446 127,000
1987/11/27 450 450 440 450 480,000
1987/11/26 450 459 448 449 551,000
1987/11/25 440 449 438 448 436,000
1987/11/24 440 440 430 436 357,000
1987/11/20 433 444 433 444 382,000
1987/11/19 434 440 430 437 422,000
1987/11/18 434 438 430 434 486,000
1987/11/17 437 440 435 436 251,000
1987/11/16 440 440 436 440 199,000
1987/11/13 425 437 425 435 1,341,000
1987/11/12 437 437 419 420 576,000
1987/11/11 440 440 400 419 718,000
1987/11/10 450 451 440 440 475,000
1987/11/09 459 459 450 450 271,000
1987/11/07 465 468 451 460 164,000
1987/11/06 450 467 450 460 731,000
1987/11/05 458 458 449 450 713,000
1987/11/04 470 470 465 468 284,000
1987/11/02 469 469 465 466 297,000
1987/10/31 460 465 455 460 398,000
1987/10/30 460 465 455 455 636,000
1987/10/29 450 455 450 455 470,000
1987/10/28 455 470 455 468 796,000
1987/10/27 450 460 449 450 1,022,000
1987/10/26 475 477 447 460 728,000
1987/10/24 470 475 470 475 342,000
1987/10/23 475 480 469 470 1,052,000
1987/10/22 481 500 481 490 990,000
1987/10/21 452 475 450 475 1,059,000
1987/10/19 495 510 493 500 527,000
1987/10/16 510 515 506 508 591,000
1987/10/15 516 520 515 515 485,000
1987/10/14 515 520 515 518 471,000
1987/10/13 520 521 515 515 378,000
1987/10/12 515 525 515 521 450,000
1987/10/09 527 530 515 515 1,104,000
1987/10/08 514 528 511 528 707,000
1987/10/07 513 513 509 510 584,000
1987/10/06 519 520 515 515 356,000
1987/10/05 515 525 515 520 341,000
1987/10/03 519 523 518 521 385,000
1987/10/02 517 523 515 523 239,000
1987/10/01 529 529 506 515 1,432,000
1987/09/30 533 533 524 528 781,000
1987/09/29 520 535 520 533 2,661,000
1987/09/28 509 518 506 517 613,000
1987/09/26 502 509 502 506 604,000
1987/09/25 503 508 499 501 780,000
1987/09/24 509 510 505 508 619,000
1987/09/22 505 505 499 501 813,000
1987/09/21 515 515 506 506 619,000
1987/09/18 502 512 500 505 578,000
1987/09/17 500 505 495 499 1,216,000
1987/09/16 507 507 500 501 463,000
1987/09/14 510 511 498 507 1,781,000
1987/09/11 502 510 502 510 293,000
1987/09/10 507 508 503 503 146,000
1987/09/09 501 513 500 505 1,210,000
1987/09/08 501 513 501 506 763,000
1987/09/07 513 520 510 510 296,000
1987/09/05 518 519 511 511 378,000
1987/09/04 515 520 515 520 307,000
1987/09/03 523 525 518 518 635,000
1987/09/02 529 530 524 525 1,444,000
1987/09/01 525 531 523 530 858,000
1987/08/31 529 532 522 528 1,058,000
1987/08/29 512 520 510 520 326,000
1987/08/28 515 515 507 515 1,262,000
1987/08/27 518 519 512 519 641,000
1987/08/26 515 515 510 510 321,000
1987/08/25 513 515 510 511 538,000
1987/08/24 513 515 508 513 718,000
1987/08/22 507 515 507 513 528,000
1987/08/21 510 514 505 505 960,000
1987/08/20 514 514 505 510 512,000
1987/08/19 507 510 505 508 511,000
1987/08/18 508 510 506 506 342,000
1987/08/17 506 509 505 509 211,000
1987/08/14 510 510 505 506 382,000
1987/08/13 504 512 501 507 590,000
1987/08/12 514 515 510 514 457,000
1987/08/11 508 515 508 511 539,000
1987/08/10 504 514 504 513 527,000
1987/08/07 511 514 507 514 842,000
1987/08/06 501 513 500 511 539,000
1987/08/05 510 513 501 503 574,000
1987/08/04 491 514 491 505 793,000
1987/08/03 496 509 496 500 345,000
1987/08/01 495 518 493 514 532,000
1987/07/31 500 509 495 500 480,000
1987/07/30 486 491 486 491 636,000
1987/07/29 491 495 486 486 1,015,000
1987/07/28 492 504 492 500 605,000
1987/07/27 493 503 493 500 312,000
1987/07/25 507 520 503 503 601,000
1987/07/24 487 505 487 505 579,000
1987/07/23 483 497 480 492 331,000
1987/07/22 484 490 484 485 554,000
1987/07/21 485 490 484 484 724,000
1987/07/20 496 505 494 494 491,000
1987/07/17 500 509 500 506 383,000
1987/07/16 493 510 493 510 644,000
1987/07/15 500 510 500 503 454,000
1987/07/14 511 520 510 510 291,000
1987/07/13 530 535 510 510 469,000
1987/07/10 525 529 512 529 1,359,000
1987/07/09 504 515 500 515 524,000
1987/07/08 514 514 499 499 723,000
1987/07/07 515 515 495 501 867,000
1987/07/06 510 510 501 501 616,000
1987/07/04 525 525 507 510 350,000
1987/07/03 535 535 510 520 615,000
1987/07/02 535 535 520 530 1,134,000
1987/07/01 508 521 505 505 1,331,000
1987/06/30 525 525 510 511 698,000
1987/06/29 549 549 526 535 899,000
1987/06/27 547 547 530 539 947,000
1987/06/26 548 548 533 534 800,000
1987/06/25 526 529 518 528 665,000
1987/06/24 524 524 510 520 879,000
1987/06/23 516 520 506 510 1,674,000
1987/06/22 525 527 510 519 1,086,000
1987/06/19 556 556 532 532 1,711,000
1987/06/18 560 560 543 556 1,463,000
1987/06/17 565 567 555 555 1,135,000
1987/06/16 570 570 565 565 1,981,000
1987/06/15 575 575 561 565 900,000
1987/06/12 565 585 560 575 3,743,000
1987/06/11 579 579 561 570 1,224,000
1987/06/10 574 575 561 561 1,045,000
1987/06/09 570 570 560 564 697,000
1987/06/08 570 570 555 560 658,000
1987/06/06 562 572 560 570 851,000
1987/06/05 580 580 552 552 2,317,000
1987/06/04 564 580 554 580 6,908,000
1987/06/03 545 550 540 550 796,000
1987/06/02 563 564 540 541 930,000
1987/06/01 560 565 560 560 893,000
1987/05/30 560 560 548 553 704,000
1987/05/29 556 559 550 553 740,000
1987/05/28 550 559 540 545 1,003,000
1987/05/27 572 572 540 540 2,143,000
1987/05/26 573 573 560 572 1,500,000
1987/05/25 577 577 567 572 1,477,000
1987/05/23 566 572 565 567 1,294,000
1987/05/22 575 575 560 568 1,907,000
1987/05/21 565 570 550 565 2,806,000
1987/05/20 546 558 536 545 2,557,000
1987/05/19 583 591 571 574 5,147,000
1987/05/18 610 618 590 593 12,500,999
1987/05/15 608 620 600 620 42,169,998
1987/05/14 575 588 569 588 27,076,999
1987/05/13 565 576 550 560 20,506,999
1987/05/12 543 559 535 555 17,461,999
1987/05/11 519 535 513 533 9,587,000
1987/05/08 495 514 495 514 3,209,000
1987/05/07 495 495 485 492 806,000
1987/05/06 504 504 495 495 733,000
1987/05/02 500 501 496 499 514,000
1987/05/01 497 499 495 496 722,000
1987/04/30 494 494 480 492 922,000
1987/04/28 490 499 470 489 1,875,000
1987/04/27 506 514 495 501 1,427,000
1987/04/25 506 510 505 508 1,128,000
1987/04/24 502 508 499 505 1,396,000
1987/04/23 510 510 495 498 1,934,000
1987/04/22 500 515 495 500 1,867,000
1987/04/21 500 500 490 490 952,000
1987/04/20 517 517 500 501 1,380,000
1987/04/17 518 518 511 515 3,084,000
1987/04/16 508 518 500 509 5,249,000
1987/04/15 518 518 498 498 6,795,000
1987/04/14 491 509 483 508 4,021,000
1987/04/13 509 509 485 486 3,846,000
1987/04/10 480 500 470 499 4,956,000
1987/04/09 498 498 480 480 2,158,000
1987/04/08 497 499 490 491 2,784,000
1987/04/07 479 494 477 494 2,046,000
1987/04/06 490 505 479 479 3,846,000
1987/04/04 478 490 476 485 2,194,000
1987/04/03 466 480 466 466 2,457,000
1987/04/02 460 475 458 465 1,038,000
1987/04/01 443 458 443 457 1,106,000
1987/03/31 445 449 440 448 484,000
1987/03/30 455 460 452 455 749,000
1987/03/28 451 459 451 458 767,000
1987/03/27 450 462 445 459 1,480,000
1987/03/26 458 463 450 453 641,000
1987/03/25 469 470 455 463 630,000
1987/03/24 479 479 465 470 828,000
1987/03/23 479 485 475 475 1,617,000
1987/03/20 469 474 465 471 1,658,000
1987/03/19 448 464 445 459 1,949,000
1987/03/18 442 450 441 445 972,000
1987/03/17 445 448 442 443 907,000
1987/03/16 450 453 449 450 733,000
1987/03/13 448 450 448 450 907,000
1987/03/12 442 450 442 448 1,083,000
1987/03/11 441 446 441 442 1,470,000
1987/03/10 447 454 446 446 577,000
1987/03/09 452 458 448 448 605,000
1987/03/07 458 459 451 452 472,000
1987/03/06 447 458 447 458 707,000
1987/03/05 455 460 447 447 837,000
1987/03/04 459 459 451 454 1,222,000
1987/03/03 456 463 455 459 1,472,000
1987/03/02 453 465 453 453 1,620,000
1987/02/28 446 455 446 452 623,000
1987/02/27 446 455 446 446 974,000
1987/02/26 448 455 446 455 1,449,000
1987/02/25 452 455 446 447 1,609,000
1987/02/24 450 455 450 451 995,000
1987/02/23 451 460 451 455 1,990,000
1987/02/20 459 460 450 451 1,946,000
1987/02/19 453 469 452 465 2,156,000
1987/02/18 454 459 445 450 1,725,000
1987/02/17 450 455 449 451 550,000
1987/02/16 449 452 449 449 667,000
1987/02/13 460 465 450 452 1,045,000
1987/02/12 459 466 458 461 590,000
1987/02/10 465 470 461 461 554,000
1987/02/09 466 470 462 465 261,000
1987/02/07 470 470 465 470 251,000
1987/02/06 480 480 469 475 922,000
1987/02/05 465 477 459 475 1,963,000
1987/02/04 462 470 456 459 1,493,000
1987/02/03 463 467 460 467 570,000
1987/02/02 465 469 461 466 693,000
1987/01/31 470 475 465 466 414,000
1987/01/30 483 484 473 475 640,000
1987/01/29 490 491 481 481 1,908,000
1987/01/28 472 500 471 492 10,173,999
1987/01/27 460 468 460 467 1,299,000
1987/01/26 455 466 452 458 1,332,000
1987/01/24 455 455 448 450 720,000
1987/01/23 456 460 453 457 994,000
1987/01/22 453 461 450 458 1,554,000
1987/01/21 450 455 445 448 856,000
1987/01/20 451 460 451 454 838,000
1987/01/19 460 461 451 451 1,282,000
1987/01/16 453 464 450 451 2,261,000
1987/01/14 436 450 435 448 1,758,000
1987/01/13 441 441 436 440 696,000
1987/01/12 445 445 438 443 435,000
1987/01/09 441 446 438 443 1,270,000
1987/01/08 446 455 446 446 1,030,000
1987/01/07 450 455 446 450 368,000
1987/01/06 450 455 450 450 231,000
1987/01/05 453 453 446 446 179,000

このページの先頭へ