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 |
---|---|---|---|---|---|
2017/12/29 | 816 | 821 | 816 | 816 | 3,632,000 |
2017/12/28 | 817 | 823 | 811 | 814 | 3,864,800 |
2017/12/27 | 805 | 819 | 805 | 818 | 5,018,200 |
2017/12/26 | 811 | 812 | 801 | 803 | 4,609,600 |
2017/12/25 | 813 | 813 | 806 | 813 | 2,850,100 |
2017/12/22 | 805 | 820 | 805 | 814 | 8,968,800 |
2017/12/21 | 802 | 806 | 796 | 797 | 8,508,100 |
2017/12/20 | 781 | 798 | 780 | 798 | 9,715,700 |
2017/12/19 | 779 | 783 | 776 | 781 | 5,792,800 |
2017/12/18 | 767 | 776 | 763 | 776 | 7,787,700 |
2017/12/15 | 769 | 770 | 753 | 760 | 11,150,000 |
2017/12/14 | 764 | 767 | 762 | 764 | 4,136,300 |
2017/12/13 | 767 | 769 | 761 | 764 | 5,197,600 |
2017/12/12 | 751 | 765 | 751 | 765 | 6,362,800 |
2017/12/11 | 750 | 753 | 743 | 750 | 5,058,900 |
2017/12/08 | 726 | 743 | 726 | 743 | 8,765,800 |
2017/12/07 | 730 | 736 | 728 | 735 | 6,460,100 |
2017/12/06 | 741 | 742 | 726 | 726 | 8,863,900 |
2017/12/05 | 747 | 750 | 743 | 748 | 6,298,600 |
2017/12/04 | 755 | 755 | 741 | 742 | 4,159,400 |
2017/12/01 | 750 | 752 | 744 | 747 | 5,486,200 |
2017/11/30 | 741 | 746 | 738 | 746 | 10,648,700 |
2017/11/29 | 733 | 737 | 731 | 735 | 5,245,700 |
2017/11/28 | 722 | 734 | 722 | 724 | 5,394,300 |
2017/11/27 | 727 | 729 | 722 | 723 | 5,301,000 |
2017/11/24 | 725 | 726 | 721 | 724 | 4,732,400 |
2017/11/22 | 732 | 733 | 727 | 729 | 4,975,900 |
2017/11/21 | 729 | 731 | 725 | 725 | 4,649,700 |
2017/11/20 | 726 | 729 | 721 | 721 | 4,221,700 |
2017/11/17 | 734 | 736 | 725 | 726 | 7,870,700 |
2017/11/16 | 725 | 729 | 721 | 722 | 10,464,700 |
2017/11/15 | 748 | 749 | 729 | 729 | 10,390,300 |
2017/11/14 | 756 | 759 | 746 | 752 | 8,965,800 |
2017/11/13 | 768 | 769 | 757 | 757 | 6,550,200 |
2017/11/10 | 770 | 776 | 766 | 771 | 6,469,900 |
2017/11/09 | 786 | 789 | 770 | 780 | 11,810,600 |
2017/11/08 | 786 | 787 | 778 | 784 | 7,482,300 |
2017/11/07 | 786 | 790 | 782 | 789 | 9,286,400 |
2017/11/06 | 774 | 792 | 774 | 786 | 14,838,900 |
2017/11/02 | 775 | 777 | 759 | 764 | 12,431,900 |
2017/11/01 | 764 | 775 | 764 | 775 | 10,805,100 |
2017/10/31 | 761 | 763 | 757 | 757 | 7,682,600 |
2017/10/30 | 771 | 774 | 765 | 769 | 24,385,600 |
2017/10/27 | 767 | 772 | 765 | 772 | 7,698,500 |
2017/10/26 | 764 | 769 | 762 | 766 | 6,468,500 |
2017/10/25 | 770 | 773 | 764 | 767 | 9,492,000 |
2017/10/24 | 754 | 767 | 754 | 767 | 8,219,000 |
2017/10/23 | 751 | 756 | 747 | 754 | 7,520,600 |
2017/10/20 | 739 | 745 | 739 | 743 | 6,054,800 |
2017/10/19 | 744 | 748 | 739 | 743 | 8,258,300 |
2017/10/18 | 750 | 750 | 741 | 743 | 6,900,400 |
2017/10/17 | 748 | 756 | 742 | 748 | 9,945,600 |
2017/10/16 | 738 | 746 | 737 | 743 | 9,260,900 |
2017/10/13 | 731 | 735 | 729 | 733 | 9,540,600 |
2017/10/12 | 736 | 736 | 731 | 735 | 10,110,800 |
2017/10/11 | 733 | 734 | 728 | 732 | 12,288,700 |
2017/10/10 | 741 | 742 | 720 | 733 | 27,438,000 |
2017/10/06 | 764 | 766 | 760 | 762 | 6,335,400 |
2017/10/05 | 767 | 768 | 764 | 765 | 4,212,600 |
2017/10/04 | 770 | 773 | 765 | 768 | 8,013,400 |
2017/10/03 | 768 | 773 | 763 | 772 | 8,306,200 |
2017/10/02 | 769 | 769 | 761 | 768 | 6,099,800 |
2017/09/29 | 767 | 769 | 765 | 769 | 7,413,000 |
2017/09/28 | 759 | 768 | 758 | 768 | 7,375,700 |
2017/09/27 | 754 | 758 | 748 | 756 | 6,308,100 |
2017/09/26 | 768 | 773 | 767 | 768 | 6,797,200 |
2017/09/25 | 769 | 770 | 766 | 769 | 5,981,600 |
2017/09/22 | 766 | 767 | 758 | 765 | 9,122,800 |
2017/09/21 | 753 | 767 | 752 | 766 | 13,317,800 |
2017/09/20 | 744 | 751 | 743 | 750 | 9,043,100 |
2017/09/19 | 743 | 744 | 738 | 743 | 7,444,300 |
2017/09/15 | 735 | 741 | 733 | 738 | 10,716,000 |
2017/09/14 | 733 | 736 | 729 | 732 | 6,478,300 |
2017/09/13 | 738 | 738 | 731 | 733 | 6,485,500 |
2017/09/12 | 726 | 736 | 725 | 736 | 9,222,200 |
2017/09/11 | 720 | 725 | 720 | 722 | 4,756,900 |
2017/09/08 | 725 | 725 | 714 | 716 | 7,972,300 |
2017/09/07 | 720 | 723 | 717 | 720 | 4,913,600 |
2017/09/06 | 710 | 718 | 709 | 718 | 5,508,800 |
2017/09/05 | 714 | 718 | 709 | 712 | 5,057,300 |
2017/09/04 | 717 | 719 | 712 | 715 | 5,281,000 |
2017/09/01 | 716 | 718 | 710 | 717 | 6,363,100 |
2017/08/31 | 708 | 716 | 706 | 715 | 8,722,900 |
2017/08/30 | 705 | 710 | 702 | 706 | 5,694,300 |
2017/08/29 | 700 | 704 | 695 | 702 | 4,690,700 |
2017/08/28 | 700 | 704 | 697 | 704 | 5,140,000 |
2017/08/25 | 690 | 697 | 690 | 695 | 3,357,400 |
2017/08/24 | 695 | 700 | 689 | 689 | 5,412,700 |
2017/08/23 | 704 | 706 | 696 | 697 | 4,546,800 |
2017/08/22 | 699 | 700 | 694 | 697 | 4,595,600 |
2017/08/21 | 695 | 699 | 692 | 694 | 5,564,800 |
2017/08/18 | 688 | 695 | 687 | 694 | 6,390,500 |
2017/08/17 | 693 | 702 | 693 | 698 | 6,400,800 |
2017/08/16 | 696 | 700 | 693 | 693 | 5,726,000 |
2017/08/15 | 689 | 696 | 684 | 693 | 7,073,800 |
2017/08/14 | 687 | 689 | 679 | 682 | 10,972,900 |
2017/08/10 | 695 | 697 | 691 | 692 | 6,752,200 |
2017/08/09 | 696 | 698 | 690 | 693 | 7,633,800 |
2017/08/08 | 700 | 703 | 694 | 699 | 7,791,500 |
2017/08/07 | 698 | 700 | 696 | 698 | 6,986,900 |
2017/08/04 | 701 | 705 | 692 | 694 | 12,841,100 |
2017/08/03 | 717 | 722 | 698 | 705 | 18,335,800 |
2017/08/02 | 741 | 744 | 715 | 716 | 14,514,500 |
2017/08/01 | 735 | 741 | 733 | 741 | 5,924,000 |
2017/07/31 | 730 | 735 | 729 | 731 | 6,142,300 |
2017/07/28 | 730 | 734 | 730 | 734 | 4,040,400 |
2017/07/27 | 735 | 736 | 731 | 731 | 3,839,800 |
2017/07/26 | 736 | 738 | 733 | 736 | 3,711,800 |
2017/07/25 | 730 | 733 | 729 | 729 | 3,810,100 |
2017/07/24 | 731 | 732 | 727 | 730 | 3,766,700 |
2017/07/21 | 737 | 737 | 732 | 733 | 3,898,100 |
2017/07/20 | 731 | 739 | 729 | 738 | 4,955,800 |
2017/07/19 | 730 | 734 | 726 | 731 | 4,780,600 |
2017/07/18 | 736 | 739 | 729 | 736 | 5,747,000 |
2017/07/14 | 734 | 741 | 734 | 739 | 5,270,000 |
2017/07/13 | 740 | 741 | 733 | 734 | 5,677,100 |
2017/07/12 | 741 | 742 | 738 | 740 | 5,539,600 |
2017/07/11 | 740 | 743 | 737 | 741 | 5,939,300 |
2017/07/10 | 741 | 743 | 737 | 740 | 5,672,300 |
2017/07/07 | 734 | 748 | 733 | 740 | 7,851,100 |
2017/07/06 | 742 | 743 | 736 | 740 | 5,815,700 |
2017/07/05 | 737 | 748 | 735 | 745 | 11,026,500 |
2017/07/04 | 733 | 739 | 732 | 737 | 10,691,100 |
2017/07/03 | 725 | 728 | 721 | 727 | 4,919,000 |
2017/06/30 | 719 | 729 | 719 | 726 | 10,879,300 |
2017/06/29 | 718 | 722 | 718 | 721 | 7,619,400 |
2017/06/28 | 702 | 717 | 701 | 715 | 8,939,000 |
2017/06/27 | 693 | 704 | 693 | 701 | 5,947,600 |
2017/06/26 | 695 | 696 | 690 | 690 | 4,340,400 |
2017/06/23 | 693 | 695 | 691 | 693 | 3,995,100 |
2017/06/22 | 695 | 696 | 691 | 692 | 4,456,300 |
2017/06/21 | 693 | 696 | 690 | 695 | 5,538,600 |
2017/06/20 | 700 | 701 | 694 | 694 | 8,030,900 |
2017/06/19 | 695 | 697 | 689 | 691 | 5,930,500 |
2017/06/16 | 696 | 705 | 692 | 696 | 13,527,300 |
2017/06/15 | 694 | 702 | 691 | 691 | 6,618,300 |
2017/06/14 | 707 | 708 | 700 | 703 | 7,802,400 |
2017/06/13 | 699 | 708 | 698 | 706 | 8,105,800 |
2017/06/12 | 689 | 700 | 689 | 700 | 9,923,800 |
2017/06/09 | 673 | 687 | 673 | 686 | 8,852,100 |
2017/06/08 | 685 | 686 | 673 | 674 | 8,212,600 |
2017/06/07 | 676 | 681 | 673 | 678 | 6,945,200 |
2017/06/06 | 682 | 683 | 674 | 675 | 8,894,000 |
2017/06/05 | 698 | 702 | 683 | 685 | 10,145,200 |
2017/06/02 | 692 | 703 | 691 | 701 | 11,004,500 |
2017/06/01 | 684 | 688 | 682 | 687 | 6,506,000 |
2017/05/31 | 682 | 684 | 679 | 684 | 6,727,300 |
2017/05/30 | 681 | 684 | 676 | 683 | 3,954,800 |
2017/05/29 | 685 | 687 | 681 | 681 | 3,016,000 |
2017/05/26 | 690 | 690 | 685 | 685 | 3,831,100 |
2017/05/25 | 685 | 692 | 683 | 690 | 5,607,000 |
2017/05/24 | 686 | 689 | 684 | 688 | 4,649,700 |
2017/05/23 | 684 | 686 | 680 | 680 | 7,544,000 |
2017/05/22 | 698 | 698 | 684 | 686 | 8,065,500 |
2017/05/19 | 690 | 693 | 684 | 688 | 10,032,400 |
2017/05/18 | 696 | 698 | 689 | 691 | 8,301,300 |
2017/05/17 | 710 | 711 | 705 | 709 | 6,082,700 |
2017/05/16 | 716 | 720 | 713 | 717 | 8,350,500 |
2017/05/15 | 713 | 716 | 706 | 710 | 6,002,200 |
2017/05/12 | 719 | 720 | 711 | 717 | 7,012,900 |
2017/05/11 | 723 | 724 | 718 | 722 | 9,747,600 |
2017/05/10 | 705 | 728 | 704 | 724 | 19,042,300 |
2017/05/09 | 703 | 705 | 698 | 701 | 9,218,600 |
2017/05/08 | 702 | 706 | 701 | 702 | 8,324,500 |
2017/05/02 | 693 | 698 | 691 | 693 | 6,678,900 |
2017/05/01 | 687 | 693 | 684 | 692 | 4,510,100 |
2017/04/28 | 681 | 689 | 681 | 686 | 8,308,800 |
2017/04/27 | 673 | 679 | 672 | 677 | 5,064,400 |
2017/04/26 | 671 | 676 | 668 | 673 | 5,834,400 |
2017/04/25 | 656 | 668 | 652 | 664 | 6,106,200 |
2017/04/24 | 660 | 661 | 655 | 656 | 6,692,400 |
2017/04/21 | 657 | 659 | 652 | 657 | 5,427,100 |
2017/04/20 | 646 | 653 | 644 | 648 | 5,331,100 |
2017/04/19 | 650 | 651 | 644 | 649 | 7,393,900 |
2017/04/18 | 658 | 664 | 653 | 655 | 4,074,000 |
2017/04/17 | 650 | 655 | 648 | 655 | 4,128,700 |
2017/04/14 | 658 | 659 | 652 | 655 | 5,931,800 |
2017/04/13 | 666 | 666 | 651 | 660 | 9,479,700 |
2017/04/12 | 686 | 688 | 674 | 676 | 7,767,100 |
2017/04/11 | 688 | 692 | 684 | 690 | 6,282,600 |
2017/04/10 | 686 | 695 | 686 | 690 | 7,207,500 |
2017/04/07 | 680 | 688 | 674 | 682 | 8,351,700 |
2017/04/06 | 675 | 681 | 674 | 678 | 8,513,300 |
2017/04/05 | 677 | 684 | 676 | 680 | 7,814,600 |
2017/04/04 | 679 | 680 | 667 | 673 | 9,211,900 |
2017/04/03 | 687 | 690 | 678 | 681 | 6,301,700 |
2017/03/31 | 708 | 708 | 686 | 686 | 10,737,800 |
2017/03/30 | 694 | 714 | 693 | 705 | 9,854,600 |
2017/03/29 | 700 | 700 | 693 | 697 | 5,830,400 |
2017/03/28 | 699 | 703 | 696 | 702 | 7,789,100 |
2017/03/27 | 692 | 694 | 689 | 693 | 5,959,300 |
2017/03/24 | 700 | 703 | 696 | 699 | 9,406,800 |
2017/03/23 | 702 | 703 | 699 | 702 | 5,528,500 |
2017/03/22 | 710 | 712 | 702 | 703 | 8,538,900 |
2017/03/21 | 718 | 722 | 716 | 721 | 6,127,700 |
2017/03/17 | 721 | 724 | 716 | 723 | 7,791,300 |
2017/03/16 | 723 | 727 | 721 | 723 | 5,683,500 |
2017/03/15 | 726 | 727 | 719 | 724 | 5,384,400 |
2017/03/14 | 728 | 730 | 725 | 727 | 5,632,700 |
2017/03/13 | 723 | 727 | 720 | 727 | 5,272,200 |
2017/03/10 | 733 | 735 | 722 | 726 | 9,098,200 |
2017/03/09 | 727 | 730 | 724 | 730 | 6,728,100 |
2017/03/08 | 725 | 730 | 722 | 725 | 6,074,200 |
2017/03/07 | 732 | 735 | 728 | 729 | 4,413,600 |
2017/03/06 | 728 | 732 | 726 | 730 | 4,162,900 |
2017/03/03 | 738 | 738 | 727 | 729 | 7,048,100 |
2017/03/02 | 744 | 745 | 740 | 740 | 7,683,900 |
2017/03/01 | 734 | 741 | 726 | 736 | 7,414,700 |
2017/02/28 | 731 | 733 | 727 | 727 | 6,704,100 |
2017/02/27 | 726 | 729 | 720 | 726 | 5,427,400 |
2017/02/24 | 737 | 742 | 733 | 734 | 5,292,500 |
2017/02/23 | 740 | 744 | 735 | 740 | 7,020,500 |
2017/02/22 | 738 | 739 | 731 | 738 | 7,431,500 |
2017/02/21 | 731 | 740 | 729 | 736 | 7,538,700 |
2017/02/20 | 725 | 731 | 721 | 730 | 5,249,100 |
2017/02/17 | 726 | 732 | 725 | 729 | 7,299,900 |
2017/02/16 | 726 | 730 | 722 | 726 | 7,632,500 |
2017/02/15 | 726 | 732 | 725 | 729 | 9,499,800 |
2017/02/14 | 724 | 726 | 718 | 719 | 6,750,300 |
2017/02/13 | 722 | 726 | 721 | 722 | 10,306,400 |
2017/02/10 | 713 | 720 | 711 | 715 | 13,214,900 |
2017/02/09 | 709 | 712 | 702 | 705 | 12,537,300 |
2017/02/08 | 699 | 711 | 697 | 709 | 15,990,200 |
2017/02/07 | 696 | 704 | 688 | 695 | 15,189,000 |
2017/02/06 | 683 | 697 | 675 | 690 | 16,554,600 |
2017/02/03 | 683 | 686 | 675 | 676 | 6,577,200 |
2017/02/02 | 689 | 689 | 676 | 681 | 6,636,400 |
2017/02/01 | 679 | 685 | 671 | 685 | 7,148,300 |
2017/01/31 | 684 | 691 | 684 | 688 | 6,959,000 |
2017/01/30 | 697 | 697 | 689 | 693 | 5,079,200 |
2017/01/27 | 700 | 701 | 695 | 697 | 6,341,600 |
2017/01/26 | 694 | 700 | 692 | 699 | 11,745,600 |
2017/01/25 | 695 | 698 | 686 | 689 | 10,245,700 |
2017/01/24 | 685 | 696 | 683 | 686 | 10,172,400 |
2017/01/23 | 685 | 687 | 676 | 684 | 6,695,400 |
2017/01/20 | 682 | 690 | 679 | 688 | 8,656,100 |
2017/01/19 | 679 | 685 | 675 | 682 | 8,801,000 |
2017/01/18 | 664 | 676 | 662 | 675 | 7,428,100 |
2017/01/17 | 675 | 677 | 667 | 670 | 6,425,700 |
2017/01/16 | 678 | 680 | 673 | 676 | 4,803,000 |
2017/01/13 | 677 | 678 | 669 | 678 | 8,233,500 |
2017/01/12 | 677 | 678 | 669 | 674 | 5,288,700 |
2017/01/11 | 671 | 679 | 671 | 678 | 6,410,200 |
2017/01/10 | 670 | 674 | 666 | 668 | 6,775,900 |
2017/01/06 | 673 | 676 | 668 | 672 | 7,352,100 |
2017/01/05 | 681 | 681 | 673 | 678 | 6,219,900 |
2017/01/04 | 670 | 685 | 668 | 679 | 12,140,400 |