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
1993/12/30 442 444 440 443 423,000
1993/12/29 439 444 435 440 438,000
1993/12/28 431 442 428 440 1,105,000
1993/12/27 431 431 410 421 969,000
1993/12/24 449 449 430 431 1,285,000
1993/12/22 453 455 448 454 1,238,000
1993/12/21 456 460 452 452 721,000
1993/12/20 473 473 454 455 609,000
1993/12/17 471 474 462 474 1,468,000
1993/12/16 465 473 465 471 1,008,000
1993/12/15 460 464 456 460 650,000
1993/12/14 470 473 460 460 595,000
1993/12/13 466 480 461 471 568,000
1993/12/10 454 470 448 461 2,758,000
1993/12/09 450 468 449 455 807,000
1993/12/08 466 467 439 439 1,086,000
1993/12/07 461 474 461 473 760,000
1993/12/06 478 478 461 466 1,291,000
1993/12/03 465 473 459 473 2,121,000
1993/12/02 461 485 458 475 1,290,000
1993/12/01 439 460 433 458 836,000
1993/11/30 425 434 421 433 923,000
1993/11/29 456 457 415 423 1,333,000
1993/11/26 478 478 461 461 1,332,000
1993/11/25 466 479 465 473 736,000
1993/11/24 464 469 461 461 755,000
1993/11/22 472 475 469 469 1,102,000
1993/11/19 488 491 480 480 798,000
1993/11/18 487 494 482 490 1,089,000
1993/11/17 492 493 475 486 1,310,000
1993/11/16 490 500 487 498 1,143,000
1993/11/15 498 498 476 490 1,442,000
1993/11/12 483 505 478 500 1,885,000
1993/11/11 468 481 468 480 1,468,000
1993/11/10 483 483 464 465 2,233,000
1993/11/09 500 500 481 485 1,224,000
1993/11/08 492 500 492 498 762,000
1993/11/05 505 507 492 497 1,237,000
1993/11/04 508 514 508 508 567,000
1993/11/02 511 514 509 509 1,056,000
1993/11/01 510 518 508 513 889,000
1993/10/29 511 514 505 514 1,390,000
1993/10/28 504 510 504 505 1,697,000
1993/10/27 510 513 494 500 1,683,000
1993/10/26 530 530 506 513 1,595,000
1993/10/25 525 525 516 522 1,049,000
1993/10/22 521 524 518 523 1,362,000
1993/10/21 524 524 516 523 722,000
1993/10/20 514 519 514 517 609,000
1993/10/19 525 525 513 513 831,000
1993/10/18 529 529 516 516 532,000
1993/10/15 525 530 521 525 1,433,000
1993/10/14 506 521 505 520 1,613,000
1993/10/13 527 527 492 502 2,275,000
1993/10/12 534 535 527 530 1,188,000
1993/10/08 523 535 523 535 1,795,000
1993/10/07 531 534 526 528 2,994,000
1993/10/06 511 527 511 527 1,667,000
1993/10/05 519 520 515 516 665,000
1993/10/04 513 519 513 519 600,000
1993/10/01 509 522 509 522 1,374,000
1993/09/30 514 514 508 512 479,000
1993/09/29 510 515 503 512 896,000
1993/09/28 510 515 510 510 651,000
1993/09/27 523 524 510 510 605,000
1993/09/24 524 525 522 524 821,000
1993/09/22 522 524 515 523 1,184,000
1993/09/21 524 527 518 524 1,779,000
1993/09/20 510 516 510 516 978,000
1993/09/17 518 518 502 510 1,193,000
1993/09/16 530 530 516 519 648,000
1993/09/14 537 537 528 530 877,000
1993/09/13 531 537 528 536 1,015,000
1993/09/10 521 535 520 531 3,186,000
1993/09/09 530 531 525 531 639,000
1993/09/08 532 534 528 530 985,000
1993/09/07 536 536 530 532 1,577,000
1993/09/06 544 544 537 539 2,453,000
1993/09/03 539 544 534 537 4,468,000
1993/09/02 538 545 534 535 10,133,000
1993/09/01 526 533 524 528 8,922,000
1993/08/31 510 529 510 529 6,844,000
1993/08/30 510 511 504 509 672,000
1993/08/27 510 512 505 510 1,691,000
1993/08/26 505 510 499 510 728,000
1993/08/25 510 510 498 499 496,000
1993/08/24 498 502 497 502 523,000
1993/08/23 502 503 494 498 486,000
1993/08/20 516 516 501 501 626,000
1993/08/19 515 515 502 514 1,206,000
1993/08/18 511 517 508 508 1,283,000
1993/08/17 517 523 511 511 2,578,000
1993/08/16 515 519 508 519 1,449,000
1993/08/13 511 517 504 517 3,926,000
1993/08/12 504 512 500 512 2,907,000
1993/08/11 490 498 490 494 684,000
1993/08/10 490 493 485 486 1,151,000
1993/08/09 493 494 488 493 393,000
1993/08/06 490 492 484 488 406,000
1993/08/05 500 500 483 490 471,000
1993/08/04 495 500 490 498 1,390,000
1993/08/03 500 502 490 490 1,394,000
1993/08/02 486 490 482 490 593,000
1993/07/30 485 490 480 489 850,000
1993/07/29 482 489 479 488 1,805,000
1993/07/28 485 485 477 477 287,000
1993/07/27 484 484 475 483 848,000
1993/07/26 482 482 474 479 728,000
1993/07/23 478 479 472 472 411,000
1993/07/22 485 489 480 483 706,000
1993/07/21 486 489 475 487 455,000
1993/07/20 490 490 479 487 948,000
1993/07/19 495 495 483 490 857,000
1993/07/16 485 491 482 491 1,004,000
1993/07/15 488 490 480 480 1,059,000
1993/07/14 484 485 475 483 853,000
1993/07/13 483 489 479 484 1,160,000
1993/07/12 482 483 475 483 467,000
1993/07/09 472 480 470 477 1,030,000
1993/07/08 480 480 471 475 1,066,000
1993/07/07 482 482 472 477 602,000
1993/07/06 479 481 476 477 407,000
1993/07/05 479 483 479 483 613,000
1993/07/02 482 483 470 470 633,000
1993/07/01 482 486 481 486 343,000
1993/06/30 484 484 476 481 495,000
1993/06/29 484 484 477 480 786,000
1993/06/28 485 488 475 479 909,000
1993/06/25 486 486 475 475 947,000
1993/06/24 480 484 476 479 650,000
1993/06/23 471 475 466 475 808,000
1993/06/22 459 467 451 466 952,000
1993/06/21 471 471 450 455 1,226,000
1993/06/18 480 480 466 470 1,487,000
1993/06/17 483 483 472 481 1,049,000
1993/06/16 485 488 476 483 1,200,000
1993/06/15 490 490 478 485 1,369,000
1993/06/14 490 493 486 487 758,000
1993/06/11 490 497 483 487 2,330,000
1993/06/10 487 489 485 485 437,000
1993/06/08 490 492 486 487 622,000
1993/06/07 496 499 491 491 605,000
1993/06/04 501 503 491 501 1,050,000
1993/06/03 489 509 489 500 1,979,000
1993/06/02 494 495 486 491 858,000
1993/06/01 485 495 485 490 914,000
1993/05/31 495 498 493 495 696,000
1993/05/28 502 502 495 495 826,000
1993/05/27 502 504 496 502 1,629,000
1993/05/26 500 502 493 499 1,368,000
1993/05/25 500 502 495 499 966,000
1993/05/24 498 504 495 495 2,451,000
1993/05/21 490 497 487 496 1,159,000
1993/05/20 498 498 482 487 794,000
1993/05/19 491 500 487 499 1,509,000
1993/05/18 487 489 481 481 1,068,000
1993/05/17 493 494 488 490 930,000
1993/05/14 494 499 483 483 1,992,000
1993/05/13 499 503 494 495 1,038,000
1993/05/12 504 505 490 499 1,411,000
1993/05/11 510 515 503 504 1,634,000
1993/05/10 507 509 500 509 1,262,000
1993/05/07 507 510 503 507 1,100,000
1993/05/06 520 520 502 502 1,713,000
1993/04/30 514 520 508 517 3,141,000
1993/04/28 513 523 505 506 5,462,000
1993/04/27 486 511 486 508 6,077,000
1993/04/26 486 488 476 480 1,033,000
1993/04/23 479 482 474 474 1,160,000
1993/04/22 488 488 475 475 1,095,000
1993/04/21 492 495 481 483 1,448,000
1993/04/20 490 496 482 483 1,943,000
1993/04/19 481 490 478 488 1,701,000
1993/04/16 495 496 481 481 1,518,000
1993/04/15 494 501 487 497 2,007,000
1993/04/14 508 513 493 495 5,765,000
1993/04/13 485 505 484 504 4,673,000
1993/04/12 493 493 483 485 1,217,000
1993/04/09 493 493 481 488 2,365,000
1993/04/08 493 497 481 488 1,982,000
1993/04/07 491 504 488 488 4,915,000
1993/04/06 503 503 484 486 4,730,000
1993/04/05 491 520 480 510 11,442,000
1993/04/02 480 507 474 488 17,561,000
1993/04/01 445 471 441 470 2,960,000
1993/03/31 467 467 450 450 2,494,000
1993/03/30 470 490 463 468 3,942,000
1993/03/29 469 470 462 469 2,355,000
1993/03/26 457 475 450 465 8,319,000
1993/03/25 435 450 435 450 2,449,000
1993/03/24 429 443 429 432 2,320,000
1993/03/23 440 447 428 429 2,939,000
1993/03/22 456 460 443 450 3,092,000
1993/03/19 476 478 451 459 12,461,000
1993/03/18 460 474 456 466 14,637,000
1993/03/17 368 402 368 400 3,181,000
1993/03/16 367 368 364 365 559,000
1993/03/15 369 370 366 367 769,000
1993/03/12 362 373 362 368 3,677,000
1993/03/11 381 381 360 360 1,326,000
1993/03/10 380 381 377 381 1,352,000
1993/03/09 369 385 369 381 2,763,000
1993/03/08 341 366 341 364 1,506,000
1993/03/05 343 343 340 340 720,000
1993/03/04 340 345 337 339 544,000
1993/03/03 345 347 341 341 668,000
1993/03/02 352 353 342 342 580,000
1993/03/01 361 361 351 354 316,000
1993/02/26 353 357 350 356 1,223,000
1993/02/25 352 353 347 347 448,000
1993/02/24 348 350 346 349 411,000
1993/02/23 343 347 342 346 569,000
1993/02/22 352 352 343 343 788,000
1993/02/19 353 353 346 346 477,000
1993/02/18 347 357 347 353 587,000
1993/02/17 350 351 342 345 1,102,000
1993/02/16 353 354 348 348 711,000
1993/02/15 355 358 348 352 1,067,000
1993/02/12 363 363 350 350 1,787,000
1993/02/10 361 361 355 360 827,000
1993/02/09 384 384 370 371 348,000
1993/02/08 381 382 372 382 302,000
1993/02/05 375 384 372 382 973,000
1993/02/04 384 385 371 375 525,000
1993/02/03 383 385 375 379 417,000
1993/02/02 375 385 375 380 391,000
1993/02/01 374 379 372 379 276,000
1993/01/29 373 385 370 379 1,172,000
1993/01/28 359 379 359 375 1,243,000
1993/01/27 352 359 350 355 512,000
1993/01/26 354 355 345 352 852,000
1993/01/25 349 350 344 344 555,000
1993/01/22 353 353 348 348 622,000
1993/01/21 353 355 350 351 604,000
1993/01/20 359 360 355 355 577,000
1993/01/19 358 360 355 360 302,000
1993/01/18 359 360 355 357 419,000
1993/01/14 357 362 355 359 301,000
1993/01/13 361 362 353 354 438,000
1993/01/12 363 369 361 363 263,000
1993/01/11 363 367 363 363 562,000
1993/01/08 359 369 359 363 1,063,000
1993/01/07 368 370 355 358 406,000
1993/01/06 370 370 366 370 380,000
1993/01/05 365 370 362 363 402,000
1993/01/04 370 371 361 370 185,000

このページの先頭へ