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
2007/12/28 800 803 789 793 7,532,000
2007/12/27 824 830 805 807 11,654,000
2007/12/26 832 835 822 833 9,198,000
2007/12/25 815 832 810 831 17,828,000
2007/12/21 785 795 766 795 13,079,000
2007/12/20 795 803 779 781 10,880,000
2007/12/19 787 810 783 784 13,126,000
2007/12/18 766 797 756 784 17,894,000
2007/12/17 798 823 779 786 27,254,000
2007/12/14 834 845 795 799 21,825,000
2007/12/13 852 866 825 830 25,705,000
2007/12/12 820 859 816 859 26,518,000
2007/12/11 823 841 820 835 19,314,000
2007/12/10 819 824 801 814 18,867,000
2007/12/07 808 823 799 812 22,555,000
2007/12/06 796 807 772 788 22,437,000
2007/12/05 782 797 773 781 22,476,000
2007/12/04 826 836 798 800 18,529,000
2007/12/03 852 853 816 824 23,420,000
2007/11/30 812 851 810 845 28,378,000
2007/11/29 794 814 788 810 23,200,000
2007/11/28 774 787 762 768 14,198,000
2007/11/27 754 781 742 764 17,924,000
2007/11/26 770 785 752 774 20,970,000
2007/11/22 740 774 728 760 32,851,000
2007/11/21 777 788 745 750 33,146,000
2007/11/20 736 795 717 787 46,702,000
2007/11/19 818 831 766 766 27,004,000
2007/11/16 830 832 806 816 20,215,000
2007/11/15 848 877 843 859 17,841,000
2007/11/14 845 856 840 846 17,259,000
2007/11/13 835 843 822 824 16,790,000
2007/11/12 863 868 828 852 18,645,000
2007/11/09 880 908 875 883 21,263,000
2007/11/08 885 891 854 872 27,497,000
2007/11/07 936 943 911 915 20,228,000
2007/11/06 886 938 878 916 22,019,000
2007/11/05 946 952 893 896 23,840,000
2007/11/02 951 970 947 955 17,338,000
2007/11/01 1,001 1,003 977 979 13,025,000
2007/10/31 996 996 967 978 15,301,000
2007/10/30 1,017 1,021 998 1,007 17,316,000
2007/10/29 1,004 1,017 986 1,016 21,536,000
2007/10/26 966 1,006 959 982 31,313,000
2007/10/25 985 991 946 947 18,669,000
2007/10/24 988 1,004 973 975 19,389,000
2007/10/23 981 991 968 978 16,716,000
2007/10/22 967 987 967 974 28,551,000
2007/10/19 1,058 1,065 1,016 1,027 19,051,000
2007/10/18 1,015 1,049 1,013 1,045 17,221,000
2007/10/17 1,033 1,039 989 1,008 25,327,000
2007/10/16 1,046 1,058 1,030 1,030 14,740,000
2007/10/15 1,061 1,068 1,043 1,046 13,607,000
2007/10/12 1,066 1,073 1,042 1,049 22,653,000
2007/10/11 1,018 1,070 1,015 1,066 31,542,000
2007/10/10 1,015 1,028 1,004 1,008 14,263,000
2007/10/09 1,024 1,036 1,005 1,005 17,721,000
2007/10/05 1,030 1,046 1,028 1,032 15,394,000
2007/10/04 1,049 1,058 1,022 1,028 14,506,000
2007/10/03 1,034 1,062 1,027 1,060 18,811,000
2007/10/02 1,064 1,067 1,048 1,050 14,982,000
2007/10/01 1,045 1,058 1,036 1,047 17,697,000
2007/09/28 1,065 1,065 1,046 1,054 18,467,000
2007/09/27 1,066 1,076 1,048 1,064 21,905,000
2007/09/26 1,050 1,055 1,037 1,047 21,097,000
2007/09/25 999 1,061 980 1,058 38,453,000
2007/09/21 995 1,021 987 1,005 36,501,000
2007/09/20 955 999 954 990 53,196,000
2007/09/19 924 944 914 941 27,889,000
2007/09/18 885 896 879 884 15,598,000
2007/09/14 889 900 876 895 22,580,000
2007/09/13 882 895 876 884 30,459,000
2007/09/12 905 909 862 870 26,545,000
2007/09/11 876 898 851 891 28,434,000
2007/09/10 874 884 871 876 27,218,000
2007/09/07 913 937 903 909 27,535,000
2007/09/06 892 923 884 923 29,761,000
2007/09/05 951 956 905 910 23,904,000
2007/09/04 956 959 937 938 19,623,000
2007/09/03 940 965 936 960 39,701,000
2007/08/31 906 945 902 945 32,637,000
2007/08/30 915 923 898 901 28,098,000
2007/08/29 876 902 871 899 26,452,000
2007/08/28 898 923 894 911 28,190,000
2007/08/27 951 952 913 918 28,718,000
2007/08/24 935 940 923 930 23,500,000
2007/08/23 937 950 933 950 33,720,000
2007/08/22 908 910 879 897 39,236,000
2007/08/21 880 932 880 918 40,323,000
2007/08/20 883 896 861 866 33,482,000
2007/08/17 915 923 825 825 36,940,000
2007/08/16 923 932 886 925 45,959,000
2007/08/15 971 977 937 943 46,343,000
2007/08/14 960 1,002 955 1,001 45,137,000
2007/08/13 940 978 933 950 46,674,000
2007/08/10 963 965 902 928 46,940,000
2007/08/09 992 1,025 940 993 51,088,000
2007/08/08 1,035 1,053 968 976 44,962,000
2007/08/07 1,100 1,105 1,033 1,035 29,997,000
2007/08/06 1,114 1,116 1,087 1,104 25,318,000
2007/08/03 1,141 1,151 1,126 1,141 21,512,000
2007/08/02 1,139 1,147 1,079 1,121 26,996,000
2007/08/01 1,150 1,157 1,101 1,104 24,010,000
2007/07/31 1,176 1,176 1,128 1,153 27,372,000
2007/07/30 1,084 1,144 1,083 1,143 24,523,000
2007/07/27 1,080 1,148 1,068 1,103 48,681,000
2007/07/26 1,160 1,168 1,118 1,123 19,717,000
2007/07/25 1,159 1,178 1,156 1,170 21,456,000
2007/07/24 1,202 1,212 1,171 1,180 24,467,000
2007/07/23 1,168 1,190 1,165 1,184 18,395,000
2007/07/20 1,173 1,195 1,161 1,188 22,073,000
2007/07/19 1,186 1,191 1,151 1,164 27,384,000
2007/07/18 1,197 1,200 1,174 1,174 43,074,000
2007/07/17 1,186 1,209 1,173 1,208 72,439,000
2007/07/13 1,160 1,175 1,143 1,170 51,255,000
2007/07/12 1,139 1,159 1,105 1,117 59,203,000
2007/07/11 1,100 1,125 1,099 1,115 36,153,000
2007/07/10 1,086 1,120 1,083 1,110 48,650,000
2007/07/09 1,068 1,097 1,065 1,094 60,877,000
2007/07/06 1,021 1,055 1,016 1,054 49,807,000
2007/07/05 1,020 1,027 1,010 1,012 12,163,000
2007/07/04 1,013 1,030 1,012 1,027 12,684,000
2007/07/03 1,030 1,033 1,013 1,017 14,728,000
2007/07/02 1,010 1,030 1,006 1,023 23,152,000
2007/06/29 997 1,022 995 1,015 24,785,000
2007/06/28 990 997 977 987 22,660,000
2007/06/27 1,007 1,010 985 985 26,893,000
2007/06/26 1,014 1,024 1,007 1,018 18,250,000
2007/06/25 1,030 1,036 1,016 1,020 23,932,000
2007/06/22 1,030 1,046 1,018 1,043 33,050,000
2007/06/21 996 1,046 994 1,040 47,095,000
2007/06/20 1,007 1,022 997 1,002 25,239,000
2007/06/19 999 1,020 994 1,003 27,716,000
2007/06/18 1,019 1,026 998 1,005 29,615,000
2007/06/15 985 1,014 979 1,014 42,077,000
2007/06/14 975 990 975 979 26,442,000
2007/06/13 970 975 956 967 19,359,000
2007/06/12 971 990 959 980 26,777,000
2007/06/11 996 997 956 968 31,231,000
2007/06/08 986 992 967 976 43,536,000
2007/06/07 969 1,000 963 996 79,165,000
2007/06/06 921 990 921 976 110,274,000
2007/06/05 890 897 882 893 19,550,000
2007/06/04 890 900 883 886 34,108,000
2007/06/01 861 893 860 880 53,218,000
2007/05/31 850 855 846 851 33,957,000
2007/05/30 839 846 832 837 31,868,000
2007/05/29 817 839 815 836 27,717,000
2007/05/28 825 826 815 819 14,677,000
2007/05/25 810 812 799 809 22,767,000
2007/05/24 805 829 803 820 38,555,000
2007/05/23 815 817 799 800 17,373,000
2007/05/22 800 818 793 817 34,566,000
2007/05/21 772 795 771 791 14,920,000
2007/05/18 784 788 763 770 11,901,000
2007/05/17 787 795 777 780 20,119,000
2007/05/16 785 795 774 794 17,772,000
2007/05/15 784 790 773 782 16,061,000
2007/05/14 794 810 787 790 33,412,000
2007/05/11 781 785 770 781 25,210,000
2007/05/10 805 814 792 795 30,655,000
2007/05/09 768 806 766 805 46,199,000
2007/05/08 770 772 762 769 13,858,000
2007/05/07 765 775 763 772 32,659,000
2007/05/02 730 752 728 750 22,387,000
2007/05/01 737 739 727 729 15,937,000
2007/04/27 716 729 715 724 14,331,000
2007/04/26 694 716 690 715 10,935,000
2007/04/25 705 705 690 694 10,563,000
2007/04/24 705 707 695 704 10,404,000
2007/04/23 720 725 706 710 11,688,000
2007/04/20 718 718 708 715 9,558,000
2007/04/19 724 730 709 714 15,059,000
2007/04/18 722 727 719 723 12,555,000
2007/04/17 721 729 715 719 9,518,000
2007/04/16 712 721 711 717 9,087,000
2007/04/13 728 728 705 707 14,208,000
2007/04/12 719 726 714 723 14,193,000
2007/04/11 721 722 714 717 8,860,000
2007/04/10 707 722 704 719 12,438,000
2007/04/09 706 711 700 709 8,727,000
2007/04/06 706 708 697 704 5,866,000
2007/04/05 714 714 698 704 9,329,000
2007/04/04 710 714 694 713 17,493,000
2007/04/03 693 703 690 700 14,156,000
2007/04/02 718 724 685 686 13,549,000
2007/03/30 726 726 715 716 6,840,000
2007/03/29 717 724 706 722 10,067,000
2007/03/28 724 731 716 725 17,239,000
2007/03/27 718 735 717 724 12,356,000
2007/03/26 726 728 719 722 10,347,000
2007/03/23 736 739 722 731 15,349,000
2007/03/22 739 742 733 737 19,421,000
2007/03/20 721 724 713 717 13,258,000
2007/03/19 707 720 700 717 22,037,000
2007/03/16 724 729 707 710 26,839,000
2007/03/15 728 743 726 726 20,463,000
2007/03/14 726 734 709 713 29,155,000
2007/03/13 770 773 752 754 25,844,000
2007/03/12 761 780 758 780 33,535,000
2007/03/09 753 756 740 743 21,858,000
2007/03/08 725 748 717 748 16,154,000
2007/03/07 751 754 722 724 24,122,000
2007/03/06 705 732 700 723 21,735,000
2007/03/05 709 717 684 690 21,136,000
2007/03/02 735 739 723 729 24,124,000
2007/03/01 743 748 721 745 31,902,000
2007/02/28 701 748 701 743 34,952,000
2007/02/27 789 799 764 771 42,448,000
2007/02/26 768 804 765 799 61,707,000
2007/02/23 729 750 726 748 26,924,000
2007/02/22 727 731 720 726 18,693,000
2007/02/21 705 722 705 718 21,018,000
2007/02/20 708 711 698 708 10,407,000
2007/02/19 692 711 692 707 11,385,000
2007/02/16 705 708 691 695 15,893,000
2007/02/15 709 715 692 715 30,925,000
2007/02/14 700 712 690 706 33,651,000
2007/02/13 671 698 669 694 30,057,000
2007/02/09 653 679 651 675 21,318,000
2007/02/08 669 671 647 654 12,992,000
2007/02/07 666 673 660 672 22,247,000
2007/02/06 654 669 652 667 16,393,000
2007/02/05 656 659 647 649 10,891,000
2007/02/02 663 666 659 661 16,081,000
2007/02/01 649 664 645 663 21,407,000
2007/01/31 653 653 642 650 13,574,000
2007/01/30 657 663 642 644 15,333,000
2007/01/29 632 662 631 656 29,455,000
2007/01/26 623 630 620 629 8,476,000
2007/01/25 634 634 626 630 13,759,000
2007/01/24 631 634 625 626 19,910,000
2007/01/23 613 627 612 626 18,361,000
2007/01/22 611 618 611 616 16,074,000
2007/01/19 605 605 598 605 6,973,000
2007/01/18 593 608 591 605 16,052,000
2007/01/17 592 594 585 591 6,235,000
2007/01/16 592 595 590 592 4,452,000
2007/01/15 589 594 589 592 5,439,000
2007/01/12 588 592 584 588 5,724,000
2007/01/11 586 592 582 584 6,171,000
2007/01/10 594 594 580 582 6,970,000
2007/01/09 589 595 587 594 7,693,000
2007/01/05 593 595 586 587 7,620,000
2007/01/04 602 602 598 601 3,273,000

このページの先頭へ