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
2004/12/30 284 284 282 284 1,723,000
2004/12/29 285 286 282 282 3,321,000
2004/12/28 284 286 282 284 6,075,000
2004/12/27 282 286 279 285 7,812,000
2004/12/24 276 282 275 282 8,031,000
2004/12/22 278 279 273 274 5,719,000
2004/12/21 275 279 275 275 6,432,000
2004/12/20 273 276 272 275 5,104,000
2004/12/17 273 277 272 276 3,691,000
2004/12/16 274 277 273 275 3,389,000
2004/12/15 275 277 272 276 4,924,000
2004/12/14 271 273 270 272 4,033,000
2004/12/13 273 274 269 270 4,959,000
2004/12/10 275 278 271 271 11,476,000
2004/12/09 281 282 273 275 11,159,000
2004/12/08 280 283 279 283 3,571,000
2004/12/07 284 287 282 282 4,860,000
2004/12/06 290 290 283 284 5,880,000
2004/12/03 290 291 285 289 7,078,000
2004/12/02 289 290 286 288 3,230,000
2004/12/01 288 289 284 286 8,962,000
2004/11/30 287 293 286 292 10,670,000
2004/11/29 285 292 282 290 14,364,000
2004/11/26 278 284 276 283 8,663,000
2004/11/25 273 280 272 278 7,994,000
2004/11/24 273 275 271 272 8,556,000
2004/11/22 271 275 269 275 4,491,000
2004/11/19 275 276 272 273 4,438,000
2004/11/18 280 280 275 277 3,744,000
2004/11/17 280 282 278 278 5,840,000
2004/11/16 280 282 279 279 5,621,000
2004/11/15 276 281 275 280 5,885,000
2004/11/12 272 276 272 275 4,885,000
2004/11/11 280 280 273 274 3,299,000
2004/11/10 278 282 278 279 6,508,000
2004/11/09 281 283 277 279 3,449,000
2004/11/08 286 286 280 282 4,297,000
2004/11/05 284 285 281 284 8,765,000
2004/11/04 284 284 280 280 5,829,000
2004/11/02 278 280 276 279 5,281,000
2004/11/01 279 284 274 276 13,714,000
2004/10/29 281 282 275 278 14,021,000
2004/10/28 284 287 278 285 11,016,000
2004/10/27 286 287 280 280 6,669,000
2004/10/26 284 287 282 284 23,073,000
2004/10/25 269 281 266 279 14,030,000
2004/10/22 274 276 271 274 9,144,000
2004/10/21 277 278 268 271 9,872,000
2004/10/20 284 284 273 275 8,445,000
2004/10/19 285 288 283 285 7,341,000
2004/10/18 287 287 280 282 6,297,000
2004/10/15 279 288 277 286 17,534,000
2004/10/14 290 291 283 284 12,933,000
2004/10/13 298 302 293 294 11,688,000
2004/10/12 298 303 294 295 12,482,000
2004/10/08 293 297 293 296 8,884,000
2004/10/07 294 300 293 295 23,307,000
2004/10/06 287 294 285 291 21,625,000
2004/10/05 292 293 289 291 22,346,000
2004/10/04 295 300 295 298 18,581,000
2004/10/01 291 295 290 293 13,637,000
2004/09/30 289 293 288 292 10,404,000
2004/09/29 287 290 284 287 11,493,000
2004/09/28 285 286 281 282 10,592,000
2004/09/27 287 292 282 287 25,748,000
2004/09/24 276 279 274 277 9,806,000
2004/09/22 275 281 275 279 13,599,000
2004/09/21 280 280 271 273 7,309,000
2004/09/17 278 279 275 277 8,954,000
2004/09/16 275 278 273 274 10,844,000
2004/09/15 277 286 275 279 32,895,000
2004/09/14 270 278 270 275 19,216,000
2004/09/13 265 271 265 270 3,898,000
2004/09/10 263 267 262 265 7,289,000
2004/09/09 270 273 266 266 5,360,000
2004/09/08 272 273 269 269 8,941,000
2004/09/07 270 274 267 269 10,288,000
2004/09/06 262 271 262 271 12,802,000
2004/09/03 266 267 262 262 3,557,000
2004/09/02 266 267 263 264 4,359,000
2004/09/01 263 267 263 267 4,653,000
2004/08/31 264 265 261 261 4,578,000
2004/08/30 267 268 264 266 9,612,000
2004/08/27 260 265 260 264 13,001,000
2004/08/26 259 261 256 258 11,342,000
2004/08/25 244 256 243 254 12,930,000
2004/08/24 244 247 243 246 3,262,000
2004/08/23 248 248 243 244 6,259,000
2004/08/20 246 247 243 244 3,804,000
2004/08/19 238 246 238 246 7,393,000
2004/08/18 239 240 235 236 4,315,000
2004/08/17 239 241 238 238 5,310,000
2004/08/16 240 240 235 237 5,854,000
2004/08/13 243 245 240 241 4,085,000
2004/08/12 248 251 244 246 6,138,000
2004/08/11 243 248 242 247 6,833,000
2004/08/10 240 242 239 240 4,860,000
2004/08/09 239 242 236 241 6,898,000
2004/08/06 235 243 235 242 6,378,000
2004/08/05 248 248 241 245 12,461,000
2004/08/04 252 252 242 246 4,547,000
2004/08/03 254 255 251 255 3,681,000
2004/08/02 253 255 251 253 4,355,000
2004/07/30 249 252 248 252 8,439,000
2004/07/29 247 250 245 250 9,146,000
2004/07/28 246 247 241 244 6,868,000
2004/07/27 250 251 239 243 9,436,000
2004/07/26 256 256 251 253 4,544,000
2004/07/23 255 258 255 257 3,251,000
2004/07/22 251 255 251 255 2,665,000
2004/07/21 258 258 254 256 4,283,000
2004/07/20 257 259 253 255 6,283,000
2004/07/16 260 260 256 260 3,606,000
2004/07/15 259 264 256 262 6,014,000
2004/07/14 264 267 258 259 7,887,000
2004/07/13 258 261 255 261 5,178,000
2004/07/12 253 257 253 256 3,467,000
2004/07/09 245 252 245 252 4,464,000
2004/07/08 247 251 245 246 7,473,000
2004/07/07 250 251 246 247 6,455,000
2004/07/06 256 258 253 253 5,556,000
2004/07/05 260 261 255 256 5,795,000
2004/07/02 262 265 261 264 3,673,000
2004/07/01 269 269 264 266 3,791,000
2004/06/30 268 268 265 268 3,118,000
2004/06/29 268 268 265 267 7,328,000
2004/06/28 262 270 260 270 8,561,000
2004/06/25 258 262 257 261 4,465,000
2004/06/24 261 264 258 258 6,904,000
2004/06/23 266 266 259 263 6,781,000
2004/06/22 263 265 262 264 3,571,000
2004/06/21 265 269 264 264 3,672,000
2004/06/18 268 268 261 265 5,430,000
2004/06/17 271 271 267 269 5,149,000
2004/06/16 270 275 268 271 8,164,000
2004/06/15 270 272 264 267 8,647,000
2004/06/14 271 276 267 271 12,058,000
2004/06/11 267 273 264 270 22,321,000
2004/06/10 258 266 257 264 9,251,000
2004/06/09 262 264 258 258 4,685,000
2004/06/08 265 265 260 263 10,369,000
2004/06/07 250 260 248 260 9,178,000
2004/06/04 255 257 244 249 13,095,000
2004/06/03 262 266 255 255 27,154,000
2004/06/02 254 263 253 261 23,235,000
2004/06/01 254 258 252 257 8,807,000
2004/05/31 253 254 250 253 7,401,000
2004/05/28 254 256 251 252 6,855,000
2004/05/27 253 255 249 252 5,757,000
2004/05/26 260 260 250 252 9,914,000
2004/05/25 261 261 251 252 7,012,000
2004/05/24 263 265 257 260 12,507,000
2004/05/21 251 260 250 260 12,066,000
2004/05/20 254 259 245 250 20,542,000
2004/05/19 245 251 241 249 15,610,000
2004/05/18 230 245 230 241 16,886,000
2004/05/17 240 242 223 226 30,574,000
2004/05/14 251 256 241 245 18,625,000
2004/05/13 262 265 250 250 13,527,000
2004/05/12 259 267 257 267 16,811,000
2004/05/11 239 250 238 246 31,154,000
2004/05/10 259 260 231 236 22,144,000
2004/05/07 266 274 264 267 21,551,000
2004/05/06 279 280 266 267 13,001,000
2004/04/30 282 283 277 278 12,480,000
2004/04/28 288 294 288 289 8,850,000
2004/04/27 287 290 284 288 11,271,000
2004/04/26 289 290 286 286 6,625,000
2004/04/23 292 293 287 293 7,066,000
2004/04/22 298 298 289 292 9,503,000
2004/04/21 292 299 289 296 14,670,000
2004/04/20 290 297 285 296 17,409,000
2004/04/19 301 303 286 291 24,437,000
2004/04/16 312 315 301 306 20,661,000
2004/04/15 323 328 311 314 46,600,000
2004/04/14 300 315 300 311 37,971,000
2004/04/13 299 305 296 303 23,510,000
2004/04/12 290 297 289 294 9,414,000
2004/04/09 288 291 283 286 9,522,000
2004/04/08 290 296 288 294 12,519,000
2004/04/07 293 295 291 291 7,404,000
2004/04/06 298 299 290 295 12,483,000
2004/04/05 296 302 295 296 15,022,000
2004/04/02 297 299 292 295 13,566,000
2004/04/01 287 303 285 302 38,167,000
2004/03/31 276 283 274 283 10,202,000
2004/03/30 284 286 273 277 10,279,000
2004/03/29 285 289 283 283 7,132,000
2004/03/26 294 294 283 285 7,153,000
2004/03/25 291 295 283 288 9,467,000
2004/03/24 270 288 268 288 24,060,000
2004/03/23 265 271 261 269 13,947,000
2004/03/22 274 276 271 271 5,755,000
2004/03/19 264 278 264 278 26,685,000
2004/03/18 280 281 271 272 14,101,000
2004/03/17 278 281 276 280 14,693,000
2004/03/16 277 280 275 276 8,917,000
2004/03/15 272 279 271 279 15,309,000
2004/03/12 263 267 262 267 22,430,000
2004/03/11 267 276 265 269 20,810,000
2004/03/10 264 277 260 273 31,101,000
2004/03/09 260 265 255 265 14,847,000
2004/03/08 260 270 260 260 30,614,000
2004/03/05 248 260 248 260 24,780,000
2004/03/04 252 254 244 245 17,215,000
2004/03/03 249 258 246 253 39,094,000
2004/03/02 235 255 235 253 64,992,000
2004/03/01 222 231 222 230 23,950,000
2004/02/27 218 220 218 220 9,127,000
2004/02/26 217 219 216 219 3,462,000
2004/02/25 216 219 214 214 4,097,000
2004/02/24 217 219 215 217 5,271,000
2004/02/23 215 219 215 218 6,971,000
2004/02/20 216 218 214 216 8,161,000
2004/02/19 213 217 212 215 4,362,000
2004/02/18 216 218 213 214 2,846,000
2004/02/17 217 217 212 214 6,927,000
2004/02/16 213 218 213 217 11,254,000
2004/02/13 208 213 207 212 7,263,000
2004/02/12 211 213 210 211 8,636,000
2004/02/10 203 210 203 210 11,628,000
2004/02/09 204 205 200 202 6,647,000
2004/02/06 201 204 200 203 8,978,000
2004/02/05 200 202 199 201 7,174,000
2004/02/04 205 205 200 201 4,812,000
2004/02/03 211 211 202 206 11,545,000
2004/02/02 206 212 206 211 11,098,000
2004/01/30 205 206 203 204 6,777,000
2004/01/29 203 209 202 207 10,151,000
2004/01/28 205 206 203 203 5,852,000
2004/01/27 210 211 207 207 6,003,000
2004/01/26 214 214 208 211 9,746,000
2004/01/23 213 216 211 214 7,011,000
2004/01/22 217 219 213 215 6,051,000
2004/01/21 218 221 216 217 8,247,000
2004/01/20 223 223 219 220 12,542,000
2004/01/19 217 223 215 223 10,388,000
2004/01/16 218 219 213 213 8,715,000
2004/01/15 219 224 218 218 32,751,000
2004/01/14 210 217 208 216 21,428,000
2004/01/13 208 213 207 211 17,082,000
2004/01/09 208 209 205 206 4,948,000
2004/01/08 205 208 205 205 3,630,000
2004/01/07 208 209 205 207 4,626,000
2004/01/06 210 211 205 208 8,813,000
2004/01/05 210 211 208 209 8,259,000

このページの先頭へ