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
2011/12/30 463 471 463 469 7,755,000
2011/12/29 455 462 453 460 9,238,000
2011/12/28 461 461 456 456 9,221,000
2011/12/27 460 462 458 460 4,755,000
2011/12/26 465 468 460 462 11,233,000
2011/12/22 455 463 454 455 10,233,000
2011/12/21 467 469 457 458 12,308,000
2011/12/20 463 468 460 461 7,740,000
2011/12/19 461 466 455 462 8,230,000
2011/12/16 473 478 463 466 14,385,000
2011/12/15 481 484 471 473 19,909,000
2011/12/14 481 489 474 488 15,500,000
2011/12/13 476 485 475 481 7,829,000
2011/12/12 483 486 478 483 9,550,000
2011/12/09 468 482 468 477 23,956,000
2011/12/08 478 484 473 479 19,198,000
2011/12/07 475 486 473 484 15,278,000
2011/12/06 481 483 472 473 11,920,000
2011/12/05 488 488 480 483 6,332,000
2011/12/02 483 488 479 485 12,452,000
2011/12/01 480 487 477 482 24,686,000
2011/11/30 465 468 456 461 16,998,000
2011/11/29 453 465 453 465 15,606,000
2011/11/28 438 448 436 446 12,980,000
2011/11/25 435 440 427 433 13,431,000
2011/11/24 440 441 433 435 17,191,000
2011/11/22 439 451 436 448 12,895,000
2011/11/21 446 448 438 443 7,774,000
2011/11/18 442 450 440 449 21,192,000
2011/11/17 437 451 435 450 23,078,000
2011/11/16 451 453 438 440 17,899,000
2011/11/15 447 458 446 452 20,372,000
2011/11/14 453 458 447 452 14,801,000
2011/11/11 446 451 437 442 19,314,000
2011/11/10 451 452 439 441 23,123,000
2011/11/09 465 471 461 470 12,893,000
2011/11/08 475 478 456 459 14,678,000
2011/11/07 468 478 468 477 14,919,000
2011/11/04 461 470 460 469 13,427,000
2011/11/02 445 454 443 449 15,021,000
2011/11/01 464 475 458 459 16,150,000
2011/10/31 472 479 464 464 19,315,000
2011/10/28 476 477 462 468 14,656,000
2011/10/27 435 464 435 464 16,051,000
2011/10/26 421 435 417 433 8,955,000
2011/10/25 440 441 431 432 9,042,000
2011/10/24 418 432 418 429 9,593,000
2011/10/21 411 416 411 413 7,122,000
2011/10/20 420 421 415 416 8,038,000
2011/10/19 434 435 420 424 9,189,000
2011/10/18 434 434 428 429 8,917,000
2011/10/17 443 447 439 445 11,223,000
2011/10/14 427 437 423 429 10,268,000
2011/10/13 430 436 426 430 16,343,000
2011/10/12 411 422 405 419 10,947,000
2011/10/11 416 417 408 413 12,921,000
2011/10/07 392 403 391 400 22,308,000
2011/10/06 384 389 376 379 26,427,000
2011/10/05 394 396 373 374 37,566,000
2011/10/04 387 399 386 394 30,574,000
2011/10/03 420 424 402 406 23,822,000
2011/09/30 443 444 434 439 15,662,000
2011/09/29 440 440 423 440 19,121,000
2011/09/28 449 452 444 446 13,056,000
2011/09/27 452 453 445 453 15,636,000
2011/09/26 463 464 436 438 18,403,000
2011/09/22 478 479 466 467 12,700,000
2011/09/21 484 487 482 485 8,600,000
2011/09/20 484 488 476 485 9,711,000
2011/09/16 484 491 480 489 10,670,000
2011/09/15 480 482 473 475 8,144,000
2011/09/14 483 489 470 473 11,104,000
2011/09/13 477 486 471 484 10,405,000
2011/09/12 466 480 465 474 12,619,000
2011/09/09 467 483 465 478 20,302,000
2011/09/08 471 474 458 463 8,086,000
2011/09/07 467 467 460 465 11,133,000
2011/09/06 460 462 450 451 11,048,000
2011/09/05 476 478 465 468 12,533,000
2011/09/02 490 491 484 487 11,527,000
2011/09/01 485 494 482 493 15,930,000
2011/08/31 473 481 468 481 13,513,000
2011/08/30 473 475 469 470 13,167,000
2011/08/29 467 472 456 464 16,112,000
2011/08/26 451 461 447 459 14,546,000
2011/08/25 440 455 440 451 14,226,000
2011/08/24 456 459 436 437 15,825,000
2011/08/23 455 458 440 450 14,848,000
2011/08/22 453 460 450 452 13,738,000
2011/08/19 458 464 450 453 16,292,000
2011/08/18 481 484 473 474 10,352,000
2011/08/17 485 488 480 482 11,207,000
2011/08/16 486 493 485 488 13,108,000
2011/08/15 487 490 481 481 9,441,000
2011/08/12 488 493 476 480 16,429,000
2011/08/11 480 486 477 482 16,111,000
2011/08/10 498 499 486 488 18,786,000
2011/08/09 482 486 459 482 47,914,000
2011/08/08 522 524 505 507 16,329,000
2011/08/05 524 535 521 529 21,009,000
2011/08/04 565 571 559 559 11,584,000
2011/08/03 570 572 563 565 12,531,000
2011/08/02 587 590 582 583 8,606,000
2011/08/01 588 601 586 588 13,491,000
2011/07/29 574 586 572 578 10,788,000
2011/07/28 573 577 571 574 7,137,000
2011/07/27 584 588 580 582 8,124,000
2011/07/26 576 592 572 590 10,703,000
2011/07/25 581 581 572 573 7,291,000
2011/07/22 586 587 581 584 9,865,000
2011/07/21 578 585 576 582 9,735,000
2011/07/20 575 578 571 574 11,929,000
2011/07/19 564 576 563 569 10,840,000
2011/07/15 567 570 565 567 5,534,000
2011/07/14 568 577 565 570 15,652,000
2011/07/13 560 570 559 567 9,807,000
2011/07/12 556 560 555 556 7,356,000
2011/07/11 569 576 562 563 10,543,000
2011/07/08 578 579 569 571 9,337,000
2011/07/07 572 578 571 572 15,274,000
2011/07/06 554 574 553 573 17,706,000
2011/07/05 555 556 551 552 6,797,000
2011/07/04 552 563 551 553 16,936,000
2011/07/01 538 547 536 541 14,657,000
2011/06/30 536 536 530 532 12,902,000
2011/06/29 535 536 527 531 8,328,000
2011/06/28 526 529 525 527 8,663,000
2011/06/27 530 530 523 523 7,582,000
2011/06/24 529 531 526 529 10,866,000
2011/06/23 526 537 524 532 8,082,000
2011/06/22 521 530 519 530 12,610,000
2011/06/21 518 520 512 519 10,873,000
2011/06/20 519 520 513 515 7,477,000
2011/06/17 527 527 516 521 6,830,000
2011/06/16 531 533 523 524 5,865,000
2011/06/15 543 544 538 541 4,843,000
2011/06/14 524 541 524 539 9,075,000
2011/06/13 532 534 525 527 7,839,000
2011/06/10 537 540 531 535 8,300,000
2011/06/09 535 536 530 532 4,078,000
2011/06/08 536 540 531 535 6,502,000
2011/06/07 529 538 529 537 7,937,000
2011/06/06 536 543 529 532 7,525,000
2011/06/03 547 549 537 537 5,288,000
2011/06/02 547 550 546 547 6,078,000
2011/06/01 565 565 556 560 9,282,000
2011/05/31 545 567 543 567 8,552,000
2011/05/30 548 553 546 546 4,685,000
2011/05/27 548 559 546 553 7,173,000
2011/05/26 546 554 544 552 10,844,000
2011/05/25 542 545 538 541 5,792,000
2011/05/24 535 542 535 540 6,135,000
2011/05/23 552 552 541 543 8,534,000
2011/05/20 562 565 555 556 7,135,000
2011/05/19 571 571 562 563 6,437,000
2011/05/18 557 571 554 567 9,774,000
2011/05/17 555 561 551 557 12,546,000
2011/05/16 558 558 548 553 6,620,000
2011/05/13 572 574 556 562 12,250,000
2011/05/12 578 584 572 572 7,415,000
2011/05/11 587 588 584 584 5,619,000
2011/05/10 590 591 583 583 7,315,000
2011/05/09 591 592 583 585 7,830,000
2011/05/06 581 594 577 583 16,749,000
2011/05/02 598 599 593 595 6,952,000
2011/04/28 586 589 582 586 7,073,000
2011/04/27 577 584 577 583 8,369,000
2011/04/26 574 579 568 573 7,313,000
2011/04/25 581 582 574 575 3,568,000
2011/04/22 575 580 573 577 6,869,000
2011/04/21 570 580 569 577 9,910,000
2011/04/20 560 566 557 564 8,458,000
2011/04/19 551 557 551 553 9,253,000
2011/04/18 564 567 560 560 5,891,000
2011/04/15 558 566 557 560 10,059,000
2011/04/14 560 565 555 563 10,253,000
2011/04/13 568 572 558 564 15,612,000
2011/04/12 580 581 573 577 8,391,000
2011/04/11 592 600 587 590 5,466,000
2011/04/08 580 593 575 591 9,078,000
2011/04/07 588 595 583 585 5,351,000
2011/04/06 596 596 572 585 9,858,000
2011/04/05 609 610 583 590 12,224,000
2011/04/04 617 622 610 610 9,053,000
2011/04/01 600 618 598 613 16,936,000
2011/03/31 605 609 595 599 7,805,000
2011/03/30 581 600 579 599 10,329,000
2011/03/29 578 588 572 583 10,588,000
2011/03/28 584 595 580 591 7,873,000
2011/03/25 600 602 580 588 14,179,000
2011/03/24 588 599 585 596 17,254,000
2011/03/23 580 599 572 591 21,620,000
2011/03/22 582 584 575 580 17,368,000
2011/03/18 559 570 554 562 19,641,000
2011/03/17 507 548 503 540 24,268,000
2011/03/16 525 536 511 532 28,452,000
2011/03/15 516 519 446 481 30,048,000
2011/03/14 520 564 515 534 26,077,000
2011/03/11 585 592 578 580 31,190,000
2011/03/10 620 620 601 603 13,255,000
2011/03/09 627 633 621 623 9,719,000
2011/03/08 620 624 619 620 7,344,000
2011/03/07 628 628 622 625 8,202,000
2011/03/04 641 642 632 635 8,241,000
2011/03/03 623 632 621 631 8,652,000
2011/03/02 625 631 619 620 12,958,000
2011/03/01 630 637 629 636 10,762,000
2011/02/28 616 627 603 625 12,367,000
2011/02/25 611 618 606 618 15,794,000
2011/02/24 618 619 608 613 19,820,000
2011/02/23 627 635 624 624 11,007,000
2011/02/22 647 651 633 637 13,193,000
2011/02/21 654 655 648 654 9,171,000
2011/02/18 662 662 654 655 9,296,000
2011/02/17 672 672 658 659 13,277,000
2011/02/16 665 672 658 663 15,012,000
2011/02/15 654 675 653 673 18,966,000
2011/02/14 657 658 649 654 7,918,000
2011/02/10 649 653 645 649 11,508,000
2011/02/09 661 666 651 652 16,242,000
2011/02/08 668 668 656 657 12,833,000
2011/02/07 667 671 663 667 10,291,000
2011/02/04 673 674 660 661 13,723,000
2011/02/03 660 673 657 660 28,272,000
2011/02/02 642 658 641 650 24,859,000
2011/02/01 625 636 623 633 11,267,000
2011/01/31 617 630 614 617 18,900,000
2011/01/28 633 639 625 627 12,876,000
2011/01/27 620 637 620 637 25,045,000
2011/01/26 616 617 607 611 12,373,000
2011/01/25 615 622 613 619 12,174,000
2011/01/24 609 616 602 610 15,721,000
2011/01/21 629 629 607 608 19,349,000
2011/01/20 633 640 629 632 15,840,000
2011/01/19 638 639 630 635 9,632,000
2011/01/18 620 637 616 634 13,839,000
2011/01/17 631 636 618 619 12,907,000
2011/01/14 624 634 624 628 20,123,000
2011/01/13 623 629 622 628 15,063,000
2011/01/12 620 625 612 613 12,048,000
2011/01/11 605 613 604 611 10,179,000
2011/01/07 601 605 599 604 7,268,000
2011/01/06 605 609 603 606 12,158,000
2011/01/05 589 600 587 600 13,630,000
2011/01/04 581 595 578 592 14,225,000

このページの先頭へ