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
1992/12/30 380 384 369 371 243,000
1992/12/29 383 389 380 384 215,000
1992/12/28 392 392 383 383 413,000
1992/12/25 393 393 385 387 555,000
1992/12/24 395 395 385 386 673,000
1992/12/22 387 390 386 388 615,000
1992/12/21 390 394 385 386 766,000
1992/12/18 388 394 385 391 643,000
1992/12/17 383 390 381 383 411,000
1992/12/16 388 392 378 378 440,000
1992/12/15 385 390 378 389 504,000
1992/12/14 381 387 380 381 221,000
1992/12/11 389 392 385 385 2,157,000
1992/12/10 387 392 386 389 1,582,000
1992/12/09 383 385 381 381 1,107,000
1992/12/08 383 385 378 383 908,000
1992/12/07 387 387 377 377 918,000
1992/12/04 378 379 373 377 291,000
1992/12/03 384 384 375 378 468,000
1992/12/02 380 385 377 379 337,000
1992/12/01 391 394 371 377 983,000
1992/11/30 397 399 387 389 1,383,000
1992/11/27 389 400 384 397 912,000
1992/11/26 382 393 380 384 996,000
1992/11/25 380 385 377 380 570,000
1992/11/24 382 384 377 380 464,000
1992/11/20 375 384 362 377 1,120,000
1992/11/19 383 388 378 379 981,000
1992/11/18 362 396 360 378 652,000
1992/11/17 361 362 358 360 730,000
1992/11/16 367 367 365 366 363,000
1992/11/13 377 377 365 367 1,276,000
1992/11/12 378 382 371 377 506,000
1992/11/11 375 379 373 378 729,000
1992/11/10 378 382 372 378 843,000
1992/11/09 382 382 368 368 400,000
1992/11/06 391 392 380 383 616,000
1992/11/05 385 391 385 390 526,000
1992/11/04 377 390 375 390 337,000
1992/11/02 374 379 372 377 498,000
1992/10/30 379 380 374 374 421,000
1992/10/29 381 385 376 376 321,000
1992/10/28 386 386 376 376 538,000
1992/10/27 378 380 375 376 274,000
1992/10/26 383 383 377 377 328,000
1992/10/23 375 379 375 378 423,000
1992/10/22 380 382 373 374 1,016,000
1992/10/21 374 380 372 379 1,169,000
1992/10/20 376 381 367 372 978,000
1992/10/19 388 388 371 371 655,000
1992/10/16 402 402 389 390 408,000
1992/10/15 390 402 389 402 656,000
1992/10/14 398 400 392 392 607,000
1992/10/13 400 400 392 398 538,000
1992/10/12 402 402 392 397 387,000
1992/10/09 397 400 394 397 1,687,000
1992/10/08 401 401 396 400 426,000
1992/10/07 403 405 398 402 645,000
1992/10/06 390 415 390 415 265,000
1992/10/05 383 398 383 392 288,000
1992/10/02 400 404 389 390 420,000
1992/10/01 401 401 385 400 485,000
1992/09/30 400 405 395 396 773,000
1992/09/29 405 410 398 400 590,000
1992/09/28 424 429 405 405 698,000
1992/09/25 432 432 412 419 1,096,000
1992/09/24 420 431 412 430 1,379,000
1992/09/22 423 432 423 423 953,000
1992/09/21 430 437 420 422 1,374,000
1992/09/18 417 423 414 422 829,000
1992/09/17 414 418 407 412 1,315,000
1992/09/16 427 427 417 420 1,025,000
1992/09/14 416 422 405 422 727,000
1992/09/11 429 435 405 415 3,092,000
1992/09/10 438 448 435 438 1,638,000
1992/09/09 431 443 426 443 984,000
1992/09/08 440 443 436 441 1,499,000
1992/09/07 447 454 442 443 4,450,000
1992/09/04 432 445 425 442 4,991,000
1992/09/03 401 430 395 424 1,738,000
1992/09/02 403 405 400 403 618,000
1992/09/01 413 416 405 407 964,000
1992/08/31 419 425 410 410 1,515,000
1992/08/28 403 428 402 427 2,471,000
1992/08/27 394 421 390 410 3,487,000
1992/08/26 380 394 378 389 695,000
1992/08/25 380 394 375 375 937,000
1992/08/24 379 398 366 390 2,577,000
1992/08/21 345 380 343 374 1,266,000
1992/08/20 312 344 312 335 966,000
1992/08/19 321 326 309 309 865,000
1992/08/18 322 330 320 320 562,000
1992/08/17 327 334 327 332 532,000
1992/08/14 325 332 322 327 1,007,000
1992/08/13 324 339 321 330 649,000
1992/08/12 326 331 320 325 777,000
1992/08/11 335 340 330 331 538,000
1992/08/10 348 348 331 334 466,000
1992/08/07 352 360 350 350 418,000
1992/08/06 356 361 356 358 508,000
1992/08/05 362 364 361 361 805,000
1992/08/04 353 365 352 362 515,000
1992/08/03 361 365 352 353 454,000
1992/07/31 352 362 349 361 1,401,000
1992/07/30 351 354 347 352 882,000
1992/07/29 352 355 335 353 1,008,000
1992/07/28 350 356 350 351 616,000
1992/07/27 375 378 350 350 1,056,000
1992/07/24 365 366 357 365 669,000
1992/07/23 350 364 350 364 511,000
1992/07/22 364 364 350 350 715,000
1992/07/21 356 365 351 356 537,000
1992/07/20 351 359 350 351 614,000
1992/07/17 375 375 365 366 596,000
1992/07/16 379 387 372 377 436,000
1992/07/15 391 393 380 380 688,000
1992/07/14 387 393 386 388 629,000
1992/07/13 394 394 382 386 708,000
1992/07/10 390 394 385 390 1,048,000
1992/07/09 389 395 382 387 2,167,000
1992/07/08 385 385 378 384 701,000
1992/07/07 397 397 385 387 726,000
1992/07/06 392 395 390 392 809,000
1992/07/03 385 391 378 382 1,352,000
1992/07/02 365 384 360 375 828,000
1992/07/01 351 361 342 360 534,000
1992/06/30 347 352 342 347 839,000
1992/06/29 336 354 335 342 792,000
1992/06/26 358 359 345 346 1,101,000
1992/06/25 354 357 351 353 804,000
1992/06/24 361 367 350 351 583,000
1992/06/23 358 358 351 356 585,000
1992/06/22 373 376 350 355 1,891,000
1992/06/19 370 373 365 368 568,000
1992/06/18 370 374 358 360 1,120,000
1992/06/17 380 383 370 370 1,106,000
1992/06/16 390 391 375 375 1,402,000
1992/06/15 392 396 387 387 615,000
1992/06/12 400 405 398 399 3,146,000
1992/06/11 404 408 401 403 516,000
1992/06/10 409 413 400 406 674,000
1992/06/09 405 409 400 405 412,000
1992/06/08 405 409 400 405 482,000
1992/06/05 408 412 406 409 238,000
1992/06/04 422 422 410 412 335,000
1992/06/03 420 427 418 427 290,000
1992/06/02 417 430 415 420 508,000
1992/06/01 427 434 415 415 688,000
1992/05/29 405 426 402 426 686,000
1992/05/28 397 402 397 399 840,000
1992/05/27 414 414 395 395 1,374,000
1992/05/26 423 425 412 413 891,000
1992/05/25 418 421 415 418 798,000
1992/05/22 427 427 420 421 436,000
1992/05/21 430 430 425 427 493,000
1992/05/20 431 436 429 430 774,000
1992/05/19 425 430 422 430 969,000
1992/05/18 428 428 416 420 749,000
1992/05/15 431 438 420 421 962,000
1992/05/14 435 443 435 440 1,268,000
1992/05/13 440 440 422 437 1,695,000
1992/05/12 448 448 433 435 1,156,000
1992/05/11 449 458 441 447 1,209,000
1992/05/08 441 450 439 444 1,193,000
1992/05/07 434 450 430 450 1,494,000
1992/05/06 425 435 421 435 813,000
1992/05/01 421 430 415 425 740,000
1992/04/30 420 430 418 430 974,000
1992/04/28 420 424 418 422 585,000
1992/04/27 429 429 414 418 626,000
1992/04/24 420 424 418 424 1,029,000
1992/04/23 406 417 404 416 775,000
1992/04/22 408 413 400 406 863,000
1992/04/21 408 415 405 408 956,000
1992/04/20 412 412 402 410 526,000
1992/04/17 419 424 410 410 1,089,000
1992/04/16 428 434 415 419 755,000
1992/04/15 410 424 408 424 1,180,000
1992/04/14 393 414 390 405 938,000
1992/04/13 416 418 390 390 822,000
1992/04/10 390 419 390 419 950,000
1992/04/09 382 409 380 380 1,506,000
1992/04/08 380 396 380 387 1,071,000
1992/04/07 420 420 397 398 641,000
1992/04/06 429 434 415 419 1,597,000
1992/04/03 420 430 405 429 858,000
1992/04/02 423 432 410 411 1,238,000
1992/04/01 449 449 420 426 972,000
1992/03/31 461 461 450 450 1,682,000
1992/03/30 436 450 435 450 362,000
1992/03/27 441 445 438 438 456,000
1992/03/26 444 446 440 440 646,000
1992/03/25 455 455 441 442 1,527,000
1992/03/24 455 456 450 450 697,000
1992/03/23 460 463 455 456 755,000
1992/03/19 449 460 445 455 1,810,000
1992/03/18 448 450 440 444 3,625,000
1992/03/17 455 455 447 448 1,055,000
1992/03/16 458 474 450 460 1,071,000
1992/03/13 447 468 447 453 2,823,000
1992/03/12 460 464 455 457 845,000
1992/03/11 470 471 463 464 1,254,000
1992/03/10 465 470 464 470 428,000
1992/03/09 471 473 466 470 447,000
1992/03/06 471 480 466 471 453,000
1992/03/05 476 477 468 471 560,000
1992/03/04 483 485 468 475 886,000
1992/03/03 495 495 485 485 622,000
1992/03/02 498 500 489 495 635,000
1992/02/28 485 493 485 493 698,000
1992/02/27 487 492 487 490 629,000
1992/02/26 493 495 485 487 1,392,000
1992/02/25 498 499 492 493 288,000
1992/02/24 499 499 494 499 276,000
1992/02/21 499 500 495 499 375,000
1992/02/20 495 500 494 494 1,027,000
1992/02/19 497 498 495 495 756,000
1992/02/18 499 500 497 498 1,098,000
1992/02/17 496 499 495 499 1,022,000
1992/02/14 500 503 496 496 907,000
1992/02/13 501 505 500 500 636,000
1992/02/12 509 509 500 500 573,000
1992/02/10 505 506 501 506 576,000
1992/02/07 511 511 505 506 536,000
1992/02/06 510 511 505 505 530,000
1992/02/05 511 511 505 510 656,000
1992/02/04 510 510 501 501 335,000
1992/02/03 505 510 501 510 273,000
1992/01/31 494 510 492 501 1,035,000
1992/01/30 489 498 487 490 695,000
1992/01/29 490 492 485 486 1,327,000
1992/01/28 486 491 482 482 1,281,000
1992/01/27 492 494 484 486 953,000
1992/01/24 495 500 491 492 608,000
1992/01/23 501 509 500 500 783,000
1992/01/22 488 504 487 500 962,000
1992/01/21 496 500 487 488 1,189,000
1992/01/20 506 508 493 495 1,030,000
1992/01/17 510 515 505 508 484,000
1992/01/16 526 529 506 515 577,000
1992/01/14 506 520 506 519 350,000
1992/01/13 520 525 513 513 561,000
1992/01/10 540 544 515 535 567,000
1992/01/09 550 550 540 549 1,042,000
1992/01/08 554 557 540 540 546,000
1992/01/07 565 566 544 544 445,000
1992/01/06 560 568 557 568 975,000

このページの先頭へ