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
2002/12/30 108 110 107 109 1,505,000
2002/12/27 109 111 108 110 2,101,000
2002/12/26 109 109 107 109 1,926,000
2002/12/25 105 108 104 107 2,963,000
2002/12/24 105 106 102 104 2,932,000
2002/12/20 107 108 104 105 3,357,000
2002/12/19 106 109 105 109 2,721,000
2002/12/18 108 110 106 108 2,558,000
2002/12/17 108 111 107 110 3,591,000
2002/12/16 108 109 106 106 1,875,000
2002/12/13 111 111 108 109 5,486,000
2002/12/12 109 110 108 109 925,000
2002/12/11 110 111 108 108 2,956,000
2002/12/10 106 109 105 109 2,447,000
2002/12/09 109 110 107 107 1,943,000
2002/12/06 109 110 108 108 2,360,000
2002/12/05 110 111 108 109 4,417,000
2002/12/04 107 108 106 107 6,118,000
2002/12/03 108 109 105 107 5,505,000
2002/12/02 111 112 104 106 6,385,000
2002/11/29 112 114 110 113 3,701,000
2002/11/28 110 113 110 112 4,048,000
2002/11/27 103 109 103 109 2,605,000
2002/11/26 108 109 105 106 2,478,000
2002/11/25 106 108 103 107 3,495,000
2002/11/22 109 110 101 103 6,867,000
2002/11/21 102 108 101 106 8,368,000
2002/11/20 92 101 91 99 8,623,000
2002/11/19 91 94 86 93 8,346,000
2002/11/18 102 104 94 96 9,173,000
2002/11/15 110 113 99 101 11,688,000
2002/11/14 118 118 108 109 6,306,000
2002/11/13 123 126 118 118 8,392,000
2002/11/12 116 123 115 122 3,994,000
2002/11/11 120 121 117 119 2,291,000
2002/11/08 120 122 120 121 2,115,000
2002/11/07 125 125 122 123 2,075,000
2002/11/06 121 124 120 124 3,148,000
2002/11/05 122 122 119 121 2,068,000
2002/11/01 120 121 117 120 2,843,000
2002/10/31 122 125 122 123 2,211,000
2002/10/30 121 123 121 122 1,484,000
2002/10/29 121 123 120 123 1,029,000
2002/10/28 125 125 119 123 2,258,000
2002/10/25 122 124 122 123 1,269,000
2002/10/24 124 125 122 122 5,075,000
2002/10/23 118 122 116 121 2,848,000
2002/10/22 127 127 121 122 3,972,000
2002/10/21 125 127 123 126 3,510,000
2002/10/18 125 129 124 124 10,144,000
2002/10/17 125 129 121 123 5,130,000
2002/10/16 131 133 125 126 9,640,000
2002/10/15 120 130 119 126 16,533,000
2002/10/11 117 119 114 117 7,788,000
2002/10/10 113 114 110 114 5,294,000
2002/10/09 112 114 110 114 8,603,000
2002/10/08 113 114 109 111 9,953,000
2002/10/07 111 114 107 112 13,554,000
2002/10/04 124 125 107 112 39,598,000
2002/10/03 135 138 119 125 18,039,000
2002/10/02 146 147 135 137 5,486,000
2002/10/01 145 146 142 144 3,341,000
2002/09/30 146 148 144 147 2,761,000
2002/09/27 148 149 147 149 5,889,000
2002/09/26 148 149 145 147 4,138,000
2002/09/25 142 147 141 146 3,816,000
2002/09/24 140 142 139 142 2,605,000
2002/09/20 144 147 142 143 3,462,000
2002/09/19 149 150 146 147 13,318,000
2002/09/18 142 144 140 144 3,900,000
2002/09/17 138 144 137 143 7,135,000
2002/09/13 128 135 128 133 7,643,000
2002/09/12 138 139 136 137 2,532,000
2002/09/11 133 138 132 138 3,907,000
2002/09/10 133 135 133 133 2,131,000
2002/09/09 132 136 132 132 2,881,000
2002/09/06 130 133 129 133 3,793,000
2002/09/05 133 134 132 134 4,125,000
2002/09/04 127 130 126 127 5,182,000
2002/09/03 138 138 132 133 3,357,000
2002/09/02 142 143 138 138 4,227,000
2002/08/30 140 143 140 143 4,751,000
2002/08/29 135 139 134 139 4,657,000
2002/08/28 143 144 136 136 10,913,000
2002/08/27 149 150 145 145 10,423,000
2002/08/26 147 151 146 150 15,930,000
2002/08/23 142 148 142 148 15,520,000
2002/08/22 139 142 138 140 7,935,000
2002/08/21 134 139 133 138 5,243,000
2002/08/20 138 138 133 135 2,745,000
2002/08/19 135 137 133 137 6,818,000
2002/08/16 134 139 134 138 14,263,000
2002/08/15 130 131 127 131 7,514,000
2002/08/14 123 126 122 125 1,647,000
2002/08/13 125 127 124 126 1,650,000
2002/08/12 128 129 126 126 2,636,000
2002/08/09 131 132 126 128 7,631,000
2002/08/08 128 133 128 130 14,368,000
2002/08/07 120 121 117 118 6,082,000
2002/08/06 123 124 119 120 3,186,000
2002/08/05 124 126 124 125 1,248,000
2002/08/02 126 129 125 125 5,733,000
2002/08/01 125 127 124 126 3,712,000
2002/07/31 125 127 121 127 2,455,000
2002/07/30 124 128 123 124 4,347,000
2002/07/29 116 123 116 119 3,732,000
2002/07/26 120 121 115 115 5,666,000
2002/07/25 124 125 117 117 4,596,000
2002/07/24 122 123 121 122 4,024,000
2002/07/23 126 127 121 125 5,238,000
2002/07/22 126 128 125 127 3,752,000
2002/07/19 129 130 128 130 2,994,000
2002/07/18 128 130 128 128 2,266,000
2002/07/17 128 130 127 128 4,260,000
2002/07/16 125 130 124 128 3,970,000
2002/07/15 130 130 124 125 3,192,000
2002/07/12 132 132 130 130 3,579,000
2002/07/11 132 134 129 130 8,871,000
2002/07/10 130 132 129 129 2,578,000
2002/07/09 128 132 125 132 4,260,000
2002/07/08 131 132 127 128 3,836,000
2002/07/05 132 132 128 128 5,242,000
2002/07/04 133 133 128 129 3,410,000
2002/07/03 122 130 122 130 6,565,000
2002/07/02 124 124 121 123 2,581,000
2002/07/01 125 127 123 125 2,643,000
2002/06/28 126 127 123 123 4,311,000
2002/06/27 121 124 120 121 5,659,000
2002/06/26 123 123 119 119 6,843,000
2002/06/25 120 124 120 124 8,566,000
2002/06/24 110 120 110 117 7,708,000
2002/06/21 115 118 113 117 5,035,000
2002/06/20 117 119 113 119 10,505,000
2002/06/19 121 122 117 117 8,783,000
2002/06/18 126 129 122 123 7,926,000
2002/06/17 129 130 122 123 7,346,000
2002/06/14 130 133 128 133 13,551,000
2002/06/13 138 140 133 134 6,344,000
2002/06/12 142 144 139 139 7,043,000
2002/06/11 140 144 139 143 5,792,000
2002/06/10 139 143 138 140 4,094,000
2002/06/07 141 142 137 137 11,171,000
2002/06/06 148 150 142 142 9,932,000
2002/06/05 146 149 144 146 12,381,000
2002/06/04 142 146 141 143 13,642,000
2002/06/03 138 143 136 143 11,813,000
2002/05/31 134 138 132 133 10,683,000
2002/05/30 133 137 129 132 13,823,000
2002/05/29 131 137 128 133 13,201,000
2002/05/28 142 142 135 136 15,968,000
2002/05/27 135 145 134 142 31,798,000
2002/05/24 130 133 128 131 15,829,000
2002/05/23 125 131 122 128 27,931,000
2002/05/22 114 120 113 120 15,080,000
2002/05/21 114 115 113 114 6,137,000
2002/05/20 112 116 111 115 15,225,000
2002/05/17 107 110 106 110 12,588,000
2002/05/16 104 107 103 107 6,698,000
2002/05/15 104 107 102 104 16,304,000
2002/05/14 95 107 95 107 17,184,000
2002/05/13 94 95 94 94 2,083,000
2002/05/10 92 95 92 93 2,800,000
2002/05/09 93 94 92 93 2,558,000
2002/05/08 91 93 90 91 2,291,000
2002/05/07 93 93 91 91 3,043,000
2002/05/02 93 94 92 93 1,452,000
2002/05/01 91 94 91 93 2,071,000
2002/04/30 92 93 91 91 3,113,000
2002/04/26 96 96 93 93 3,493,000
2002/04/25 95 96 94 96 3,370,000
2002/04/24 97 98 95 95 3,938,000
2002/04/23 97 98 96 97 2,887,000
2002/04/22 97 99 97 98 2,411,000
2002/04/19 97 98 96 97 2,913,000
2002/04/18 97 99 96 99 3,400,000
2002/04/17 97 99 96 97 2,376,000
2002/04/16 97 99 96 97 1,989,000
2002/04/15 96 97 95 97 1,486,000
2002/04/12 98 99 96 96 3,591,000
2002/04/11 100 101 98 98 1,948,000
2002/04/10 99 101 98 100 2,471,000
2002/04/09 101 103 99 100 2,454,000
2002/04/08 102 102 100 101 2,383,000
2002/04/05 102 103 100 102 5,034,000
2002/04/04 98 101 97 101 5,069,000
2002/04/03 94 98 94 96 3,238,000
2002/04/02 92 95 91 93 4,540,000
2002/04/01 95 96 92 93 3,104,000
2002/03/29 98 98 94 95 4,172,000
2002/03/28 98 99 97 98 3,285,000
2002/03/27 92 99 92 99 7,829,000
2002/03/26 101 101 90 94 9,443,000
2002/03/25 100 102 98 100 5,643,000
2002/03/22 103 104 98 99 12,269,000
2002/03/20 108 110 104 105 10,669,000
2002/03/19 107 110 107 108 6,083,000
2002/03/18 105 111 105 107 23,518,000
2002/03/15 110 115 110 115 8,756,000
2002/03/14 114 115 109 112 9,543,000
2002/03/13 115 118 113 114 10,149,000
2002/03/12 119 119 115 115 12,700,000
2002/03/11 108 117 107 116 18,281,000
2002/03/08 105 107 104 107 11,349,000
2002/03/07 105 106 103 105 7,843,000
2002/03/06 102 105 102 102 5,594,000
2002/03/05 106 107 102 104 10,600,000
2002/03/04 104 105 101 104 12,384,000
2002/03/01 100 102 98 102 5,994,000
2002/02/28 101 101 98 100 9,760,000
2002/02/27 94 100 93 99 9,894,000
2002/02/26 103 103 95 95 18,251,000
2002/02/25 96 101 96 100 17,714,000
2002/02/22 92 94 91 94 9,538,000
2002/02/21 90 93 89 93 10,176,000
2002/02/20 87 89 86 89 7,948,000
2002/02/19 91 92 87 87 11,154,000
2002/02/18 87 91 87 90 15,784,000
2002/02/15 85 87 83 87 10,470,000
2002/02/14 86 87 83 83 8,130,000
2002/02/13 83 86 82 85 15,534,000
2002/02/12 81 84 80 83 9,015,000
2002/02/08 80 81 78 79 6,122,000
2002/02/07 76 82 76 80 13,358,000
2002/02/06 75 77 75 75 3,966,000
2002/02/05 76 77 75 75 4,621,000
2002/02/04 77 78 76 78 3,904,000
2002/02/01 78 80 76 76 5,512,000
2002/01/31 78 79 77 79 4,523,000
2002/01/30 78 79 77 79 5,076,000
2002/01/29 78 80 77 79 5,976,000
2002/01/28 80 81 79 80 9,028,000
2002/01/25 78 78 76 77 7,299,000
2002/01/24 76 77 75 77 7,115,000
2002/01/23 76 77 76 76 4,886,000
2002/01/22 76 78 75 77 14,157,000
2002/01/21 74 76 73 76 11,362,000
2002/01/18 75 75 73 75 8,422,000
2002/01/17 75 77 73 74 9,979,000
2002/01/16 76 77 73 77 13,744,000
2002/01/15 76 77 74 74 12,145,000
2002/01/11 82 83 78 80 13,404,000
2002/01/10 83 86 81 81 16,243,000
2002/01/09 79 84 78 83 10,604,000
2002/01/08 83 84 80 80 14,438,000
2002/01/07 80 84 79 82 12,282,000
2002/01/04 83 83 78 79 7,428,000

このページの先頭へ