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
1997/12/30 220 230 220 229 512,000
1997/12/29 210 216 205 215 2,499,000
1997/12/26 219 221 210 210 869,000
1997/12/25 220 229 200 204 2,398,000
1997/12/24 186 213 186 207 2,448,000
1997/12/22 205 206 177 193 3,598,000
1997/12/19 230 233 202 216 4,001,000
1997/12/18 230 240 230 230 3,317,000
1997/12/17 238 257 228 230 3,512,000
1997/12/16 240 242 226 235 1,555,000
1997/12/15 235 242 229 240 1,068,000
1997/12/12 247 247 218 233 3,932,000
1997/12/11 260 265 251 252 943,000
1997/12/10 270 270 257 263 1,553,000
1997/12/09 272 275 266 266 1,552,000
1997/12/08 298 298 265 266 2,024,000
1997/12/05 279 290 278 283 1,469,000
1997/12/04 295 295 276 279 1,857,000
1997/12/03 305 305 295 300 1,707,000
1997/12/02 322 325 300 309 1,701,000
1997/12/01 320 328 317 321 1,466,000
1997/11/28 313 322 312 319 1,530,000
1997/11/27 295 305 290 303 2,799,000
1997/11/26 320 323 275 295 3,961,000
1997/11/25 320 335 320 327 1,392,000
1997/11/21 363 363 350 350 1,750,000
1997/11/20 344 380 340 358 1,171,000
1997/11/19 352 352 340 340 1,585,000
1997/11/18 372 389 353 380 1,470,000
1997/11/17 332 375 332 372 1,157,000
1997/11/14 331 340 310 328 2,858,000
1997/11/13 340 351 337 341 818,000
1997/11/12 354 356 347 347 1,019,000
1997/11/11 352 364 350 364 965,000
1997/11/10 351 359 347 354 1,039,000
1997/11/07 344 353 338 351 1,246,000
1997/11/06 361 368 361 364 965,000
1997/11/05 362 363 350 361 695,000
1997/11/04 366 371 355 355 930,000
1997/10/31 365 379 355 376 854,000
1997/10/30 381 381 367 367 875,000
1997/10/29 380 388 373 386 776,000
1997/10/28 360 368 358 367 1,012,000
1997/10/27 365 383 360 375 647,000
1997/10/24 359 371 359 360 1,665,000
1997/10/23 390 395 370 379 1,993,000
1997/10/22 386 405 386 395 1,580,000
1997/10/21 373 391 368 384 2,456,000
1997/10/20 365 380 363 377 1,344,000
1997/10/17 360 380 357 365 2,950,000
1997/10/16 337 358 333 358 1,402,000
1997/10/15 326 336 323 336 2,528,000
1997/10/14 335 338 306 323 1,936,000
1997/10/13 348 360 340 340 1,196,000
1997/10/09 360 360 335 348 3,115,000
1997/10/08 361 367 360 361 1,030,000
1997/10/07 385 385 361 361 1,563,000
1997/10/06 372 375 361 366 2,394,000
1997/10/03 390 390 380 388 1,495,000
1997/10/02 405 410 390 390 933,000
1997/10/01 398 410 386 405 1,082,000
1997/09/30 398 402 393 400 1,328,000
1997/09/29 384 398 377 398 1,419,000
1997/09/26 398 401 380 384 1,215,000
1997/09/25 409 410 401 401 379,000
1997/09/24 414 415 404 410 775,000
1997/09/22 400 403 398 399 1,264,000
1997/09/19 409 409 396 400 1,053,000
1997/09/18 400 410 398 410 1,918,000
1997/09/17 403 404 390 400 1,166,000
1997/09/16 410 410 400 403 774,000
1997/09/12 418 421 406 412 2,468,000
1997/09/11 423 423 418 418 1,609,000
1997/09/10 422 423 420 423 479,000
1997/09/09 426 426 422 426 580,000
1997/09/08 427 430 425 426 998,000
1997/09/05 432 432 426 427 558,000
1997/09/04 425 435 425 432 1,288,000
1997/09/03 429 434 429 433 1,369,000
1997/09/02 432 436 429 434 904,000
1997/09/01 437 437 429 432 600,000
1997/08/29 435 445 430 437 584,000
1997/08/28 449 449 441 441 586,000
1997/08/27 445 448 439 446 1,165,000
1997/08/26 447 454 443 450 1,315,000
1997/08/25 435 450 431 447 1,703,000
1997/08/22 427 435 427 430 2,036,000
1997/08/21 435 435 423 427 2,107,000
1997/08/20 436 437 431 435 1,230,000
1997/08/19 440 443 430 440 1,831,000
1997/08/18 437 449 433 449 503,000
1997/08/15 448 452 441 447 2,140,000
1997/08/14 435 448 431 446 2,043,000
1997/08/13 436 444 427 438 1,119,000
1997/08/12 437 444 433 438 1,054,000
1997/08/11 440 443 431 433 871,000
1997/08/08 450 457 441 450 1,615,000
1997/08/07 455 459 452 455 2,333,000
1997/08/06 454 456 442 456 1,250,000
1997/08/05 459 467 446 452 1,235,000
1997/08/04 480 482 454 459 1,040,000
1997/08/01 490 494 470 480 1,394,000
1997/07/31 492 494 487 494 999,000
1997/07/30 485 495 481 489 1,516,000
1997/07/29 495 495 490 493 867,000
1997/07/28 499 501 495 498 1,173,000
1997/07/25 505 505 483 501 1,344,000
1997/07/24 500 505 490 500 574,000
1997/07/23 509 509 504 507 2,424,000
1997/07/22 507 507 502 504 447,000
1997/07/18 508 508 505 505 891,000
1997/07/17 507 510 503 508 980,000
1997/07/16 511 514 506 506 1,342,000
1997/07/15 511 512 502 512 1,333,000
1997/07/14 502 513 498 511 2,009,000
1997/07/11 497 499 488 495 1,514,000
1997/07/10 494 496 487 496 1,083,000
1997/07/09 505 508 486 496 1,498,000
1997/07/08 508 513 505 505 1,678,000
1997/07/07 511 514 503 507 1,211,000
1997/07/04 500 509 498 509 2,342,000
1997/07/03 509 509 498 500 1,115,000
1997/07/02 509 509 500 502 1,209,000
1997/07/01 518 518 502 503 1,127,000
1997/06/30 513 520 510 520 2,543,000
1997/06/27 510 518 510 513 1,379,000
1997/06/26 509 518 509 513 2,234,000
1997/06/25 520 520 510 515 2,229,000
1997/06/24 514 517 511 517 1,287,000
1997/06/23 519 519 512 514 924,000
1997/06/20 521 521 513 516 2,609,000
1997/06/19 518 520 516 519 661,000
1997/06/18 516 518 516 516 818,000
1997/06/17 517 519 512 516 959,000
1997/06/16 519 519 505 509 991,000
1997/06/13 520 521 516 516 2,599,000
1997/06/12 515 520 513 515 1,281,000
1997/06/11 511 516 509 511 1,149,000
1997/06/10 514 520 511 514 1,008,000
1997/06/09 516 517 508 514 564,000
1997/06/06 512 512 503 510 1,112,000
1997/06/05 509 517 505 512 2,029,000
1997/06/04 504 510 501 506 1,626,000
1997/06/03 500 506 499 504 759,000
1997/06/02 500 507 497 507 734,000
1997/05/30 517 517 491 495 1,934,000
1997/05/29 520 521 515 518 1,518,000
1997/05/28 507 520 507 519 1,705,000
1997/05/27 515 521 512 512 1,077,000
1997/05/26 524 525 517 520 1,410,000
1997/05/23 514 519 510 519 1,493,000
1997/05/22 500 512 497 510 1,014,000
1997/05/21 515 516 498 504 1,246,000
1997/05/20 516 520 511 515 3,307,000
1997/05/19 503 512 503 511 1,473,000
1997/05/16 502 508 502 508 2,526,000
1997/05/15 504 504 497 500 1,440,000
1997/05/14 503 507 496 500 1,641,000
1997/05/13 503 508 502 502 1,265,000
1997/05/12 498 503 492 502 702,000
1997/05/09 508 508 488 499 1,166,000
1997/05/08 493 505 493 505 1,217,000
1997/05/07 505 510 500 503 1,839,000
1997/05/06 497 510 497 506 1,834,000
1997/05/02 487 489 483 487 1,047,000
1997/05/01 486 487 479 482 945,000
1997/04/30 484 491 470 471 1,653,000
1997/04/28 486 487 480 482 446,000
1997/04/25 478 488 474 486 932,000
1997/04/24 476 485 471 478 1,598,000
1997/04/23 475 482 470 471 1,860,000
1997/04/22 484 485 471 473 1,083,000
1997/04/21 472 478 468 477 1,013,000
1997/04/18 469 470 464 467 910,000
1997/04/17 456 465 455 465 1,268,000
1997/04/16 457 461 451 455 881,000
1997/04/15 460 467 456 457 1,111,000
1997/04/14 452 463 452 460 725,000
1997/04/11 454 460 451 457 919,000
1997/04/10 458 462 455 455 901,000
1997/04/09 460 460 451 455 784,000
1997/04/08 462 471 461 466 988,000
1997/04/07 478 479 460 461 1,278,000
1997/04/04 481 483 474 479 1,176,000
1997/04/03 480 485 478 481 1,469,000
1997/04/02 474 479 467 478 725,000
1997/04/01 466 477 460 470 1,323,000
1997/03/31 480 480 469 480 895,000
1997/03/28 474 485 474 484 394,000
1997/03/27 486 489 470 484 1,729,000
1997/03/26 485 485 475 482 1,030,000
1997/03/25 482 493 482 490 694,000
1997/03/24 492 498 480 480 1,925,000
1997/03/21 479 494 475 487 1,323,000
1997/03/19 465 477 462 477 1,193,000
1997/03/18 449 460 448 460 778,000
1997/03/17 455 463 443 448 1,027,000
1997/03/14 432 455 432 455 2,590,000
1997/03/13 438 442 435 437 581,000
1997/03/12 447 450 440 440 1,942,000
1997/03/11 440 453 437 450 607,000
1997/03/10 442 443 434 437 419,000
1997/03/07 436 447 436 447 940,000
1997/03/06 457 457 430 436 1,600,000
1997/03/05 465 466 456 456 1,217,000
1997/03/04 471 471 466 466 625,000
1997/03/03 472 474 465 470 658,000
1997/02/28 481 485 468 472 947,000
1997/02/27 492 495 483 486 612,000
1997/02/26 500 500 481 489 1,027,000
1997/02/25 481 500 480 491 1,021,000
1997/02/24 484 490 474 480 816,000
1997/02/21 480 493 480 489 1,255,000
1997/02/20 473 488 473 485 949,000
1997/02/19 471 480 467 470 711,000
1997/02/18 482 482 470 471 679,000
1997/02/17 479 479 474 474 765,000
1997/02/14 478 480 472 476 1,879,000
1997/02/13 490 492 477 478 1,138,000
1997/02/12 476 490 476 490 781,000
1997/02/10 474 484 474 481 1,129,000
1997/02/07 480 485 478 479 961,000
1997/02/06 481 483 477 477 1,316,000
1997/02/05 476 486 475 477 1,320,000
1997/02/04 475 489 473 475 806,000
1997/02/03 476 480 460 460 1,742,000
1997/01/31 474 498 473 480 1,735,000
1997/01/30 472 475 464 473 945,000
1997/01/29 457 475 450 472 1,605,000
1997/01/28 446 465 446 459 1,266,000
1997/01/27 451 452 446 447 1,185,000
1997/01/24 460 460 445 446 1,060,000
1997/01/23 450 456 447 450 1,405,000
1997/01/22 450 458 450 457 1,425,000
1997/01/21 450 453 445 448 870,000
1997/01/20 458 460 449 452 1,372,000
1997/01/17 459 478 456 463 1,327,000
1997/01/16 454 460 445 459 1,496,000
1997/01/14 441 455 430 454 2,286,000
1997/01/13 428 455 428 451 1,697,000
1997/01/10 447 459 421 428 2,438,000
1997/01/09 469 475 447 447 1,706,000
1997/01/08 494 494 475 477 1,770,000
1997/01/07 500 502 495 495 670,000
1997/01/06 497 501 495 500 658,000

このページの先頭へ