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
2018/12/28 758 781 757 772 5,324,700
2018/12/27 760 774 751 773 7,022,600
2018/12/26 719 734 710 723 5,577,000
2018/12/25 735 736 710 711 8,327,700
2018/12/21 778 785 754 765 9,740,900
2018/12/20 798 802 777 780 6,200,900
2018/12/19 811 811 797 798 6,828,400
2018/12/18 818 828 814 815 5,751,500
2018/12/17 826 837 824 826 4,965,500
2018/12/14 847 847 826 830 10,634,000
2018/12/13 828 836 821 832 6,160,500
2018/12/12 800 818 796 818 7,827,900
2018/12/11 801 804 787 788 6,392,600
2018/12/10 811 813 803 808 6,646,100
2018/12/07 828 835 824 829 5,272,000
2018/12/06 831 836 822 825 7,109,400
2018/12/05 830 843 826 838 5,669,700
2018/12/04 873 874 845 845 8,208,100
2018/12/03 864 876 863 872 6,863,900
2018/11/30 848 854 847 848 8,617,000
2018/11/29 850 859 848 852 5,159,000
2018/11/28 852 854 838 847 6,439,500
2018/11/27 854 857 840 852 9,836,300
2018/11/26 838 853 835 852 5,603,300
2018/11/22 850 854 842 852 4,769,200
2018/11/21 843 850 838 845 6,724,500
2018/11/20 857 870 850 869 4,935,300
2018/11/19 861 872 859 862 4,496,900
2018/11/16 857 867 856 860 5,199,400
2018/11/15 852 865 851 857 5,759,100
2018/11/14 859 864 852 853 7,930,200
2018/11/13 870 874 860 873 7,752,500
2018/11/12 883 892 877 892 5,593,700
2018/11/09 893 894 883 886 6,236,500
2018/11/08 889 903 889 895 10,157,000
2018/11/07 890 896 862 867 9,748,800
2018/11/06 870 896 869 894 11,001,000
2018/11/05 890 891 856 859 16,425,500
2018/11/02 916 924 900 918 12,861,700
2018/11/01 917 920 900 904 8,853,500
2018/10/31 919 925 905 916 22,907,400
2018/10/30 889 917 884 909 14,693,900
2018/10/29 897 905 884 887 6,604,400
2018/10/26 895 897 879 886 9,446,700
2018/10/25 886 898 879 881 10,250,700
2018/10/24 929 934 908 914 9,910,400
2018/10/23 941 944 918 918 10,396,500
2018/10/22 945 954 938 950 7,631,800
2018/10/19 954 964 949 957 8,490,300
2018/10/18 981 985 966 968 8,288,700
2018/10/17 990 991 972 981 9,181,200
2018/10/16 961 985 954 983 8,070,600
2018/10/15 968 977 962 969 6,873,400
2018/10/12 973 981 969 975 11,964,000
2018/10/11 976 1,004 971 986 16,458,600
2018/10/10 1,050 1,059 1,044 1,051 8,753,600
2018/10/09 1,044 1,060 1,035 1,049 11,720,500
2018/10/05 1,041 1,050 1,034 1,043 9,244,300
2018/10/04 1,048 1,064 1,047 1,057 7,642,300
2018/10/03 1,055 1,059 1,035 1,038 6,531,400
2018/10/02 1,050 1,072 1,047 1,062 7,474,500
2018/10/01 1,036 1,050 1,028 1,047 5,515,900
2018/09/28 1,022 1,047 1,018 1,040 9,304,200
2018/09/27 1,001 1,023 1,000 1,010 5,591,100
2018/09/26 1,016 1,017 1,000 1,011 6,767,800
2018/09/25 1,020 1,026 1,017 1,026 8,236,100
2018/09/21 1,003 1,020 1,003 1,014 10,675,100
2018/09/20 997 1,004 992 995 6,649,000
2018/09/19 990 1,003 990 997 8,564,000
2018/09/18 953 979 951 977 7,130,400
2018/09/14 948 957 941 957 8,624,700
2018/09/13 920 944 918 942 6,434,300
2018/09/12 918 919 913 916 4,951,200
2018/09/11 915 923 908 913 6,738,100
2018/09/10 905 912 901 907 4,924,100
2018/09/07 911 913 901 913 5,186,500
2018/09/06 903 909 901 904 4,299,300
2018/09/05 911 913 898 901 7,030,600
2018/09/04 915 917 907 913 4,255,700
2018/09/03 913 920 912 914 4,278,500
2018/08/31 910 919 908 912 6,198,400
2018/08/30 931 933 910 915 8,024,500
2018/08/29 931 935 926 931 6,194,900
2018/08/28 923 932 920 926 6,667,400
2018/08/27 916 918 909 917 3,498,300
2018/08/24 912 914 909 913 3,984,500
2018/08/23 914 918 903 904 4,238,900
2018/08/22 897 913 897 913 5,137,100
2018/08/21 897 898 885 889 4,698,200
2018/08/20 903 905 895 895 4,338,900
2018/08/17 900 913 896 908 5,209,400
2018/08/16 896 896 883 892 6,095,200
2018/08/15 912 916 903 908 5,577,200
2018/08/14 900 909 895 908 4,991,100
2018/08/13 908 909 885 888 6,109,100
2018/08/10 919 920 909 911 5,526,100
2018/08/09 912 919 909 918 4,592,500
2018/08/08 916 927 916 919 6,778,700
2018/08/07 897 913 896 910 5,624,600
2018/08/06 904 910 896 898 5,537,200
2018/08/03 901 913 900 904 12,115,400
2018/08/02 874 902 867 895 13,710,400
2018/08/01 859 885 857 880 7,461,000
2018/07/31 860 864 851 851 5,646,000
2018/07/30 863 872 863 867 2,826,700
2018/07/27 864 869 860 868 3,568,000
2018/07/26 860 865 857 865 4,202,400
2018/07/25 846 856 846 853 3,999,200
2018/07/24 841 847 839 843 4,721,600
2018/07/23 843 851 841 845 4,050,600
2018/07/20 873 873 849 854 5,033,500
2018/07/19 871 882 868 873 4,393,500
2018/07/18 864 872 863 865 3,491,800
2018/07/17 854 862 847 857 3,745,600
2018/07/13 850 853 841 850 4,643,900
2018/07/12 839 848 833 840 4,896,200
2018/07/11 847 850 837 842 5,287,900
2018/07/10 848 855 845 848 5,124,400
2018/07/09 835 840 828 839 2,890,000
2018/07/06 829 839 822 836 4,251,300
2018/07/05 832 833 819 820 3,658,500
2018/07/04 817 836 815 833 4,308,100
2018/07/03 824 827 806 820 7,360,300
2018/07/02 842 849 826 827 4,440,000
2018/06/29 830 846 826 845 5,543,900
2018/06/28 831 835 823 834 4,543,300
2018/06/27 835 837 826 834 3,610,600
2018/06/26 823 831 816 828 4,764,500
2018/06/25 839 840 827 828 3,661,500
2018/06/22 829 832 822 830 4,747,900
2018/06/21 837 847 834 839 4,048,100
2018/06/20 850 850 827 842 6,917,300
2018/06/19 867 872 850 851 6,577,400
2018/06/18 874 875 859 864 3,781,300
2018/06/15 875 877 867 876 7,168,200
2018/06/14 876 877 868 872 5,619,700
2018/06/13 882 884 875 879 4,432,000
2018/06/12 884 888 877 878 4,148,900
2018/06/11 879 886 868 880 5,149,800
2018/06/08 883 898 880 883 7,591,300
2018/06/07 890 899 890 892 6,760,500
2018/06/06 881 892 880 884 7,500,200
2018/06/05 883 884 874 879 4,632,700
2018/06/04 869 880 869 880 4,909,300
2018/06/01 840 860 837 856 7,379,900
2018/05/31 848 855 840 848 15,718,000
2018/05/30 835 839 825 836 7,778,600
2018/05/29 846 854 844 849 5,647,700
2018/05/28 851 853 845 846 4,914,100
2018/05/25 854 861 847 854 5,515,300
2018/05/24 870 874 857 857 6,506,300
2018/05/23 888 889 868 873 7,129,700
2018/05/22 885 895 884 893 7,376,500
2018/05/21 883 883 876 877 4,049,300
2018/05/18 878 884 871 881 5,936,500
2018/05/17 869 881 867 879 8,600,800
2018/05/16 864 870 862 863 5,026,000
2018/05/15 865 872 863 867 6,356,800
2018/05/14 875 877 866 868 5,576,300
2018/05/11 869 880 869 879 8,274,500
2018/05/10 865 872 865 867 8,351,500
2018/05/09 859 879 859 865 19,086,600
2018/05/08 813 863 812 860 17,780,100
2018/05/07 827 827 817 821 4,871,700
2018/05/02 830 832 819 828 5,113,400
2018/05/01 823 827 814 826 4,106,200
2018/04/27 826 827 816 824 5,265,200
2018/04/26 830 831 820 822 4,441,100
2018/04/25 817 829 817 828 4,674,000
2018/04/24 812 823 808 823 5,153,400
2018/04/23 802 811 801 810 3,471,600
2018/04/20 797 803 797 801 4,183,100
2018/04/19 796 803 794 794 6,321,700
2018/04/18 781 791 780 789 5,236,100
2018/04/17 785 788 777 781 4,233,500
2018/04/16 784 787 779 785 3,195,600
2018/04/13 788 793 785 788 3,366,400
2018/04/12 789 791 781 784 4,476,900
2018/04/11 789 796 786 789 5,964,100
2018/04/10 774 789 770 785 6,770,100
2018/04/09 765 771 757 768 4,558,000
2018/04/06 763 769 762 765 4,976,700
2018/04/05 757 766 746 761 5,596,600
2018/04/04 761 767 759 760 3,701,600
2018/04/03 755 763 752 760 3,414,900
2018/04/02 770 774 767 767 3,033,900
2018/03/30 774 774 764 770 4,056,900
2018/03/29 776 780 760 767 5,295,500
2018/03/28 746 770 745 767 9,245,500
2018/03/27 761 774 758 774 10,326,700
2018/03/26 754 756 743 750 7,567,900
2018/03/23 761 767 752 756 10,240,500
2018/03/22 777 788 773 784 7,240,300
2018/03/20 765 777 764 777 6,133,600
2018/03/19 779 779 766 768 4,537,500
2018/03/16 783 785 777 779 5,931,600
2018/03/15 781 782 770 781 6,911,500
2018/03/14 781 787 781 783 5,280,500
2018/03/13 783 786 777 785 6,124,200
2018/03/12 780 788 774 787 5,862,000
2018/03/09 770 780 760 766 8,248,400
2018/03/08 774 775 761 766 6,672,100
2018/03/07 773 776 768 769 6,511,700
2018/03/06 785 787 773 774 5,679,100
2018/03/05 780 781 766 770 7,503,000
2018/03/02 790 797 782 784 8,108,400
2018/03/01 810 810 798 801 8,390,000
2018/02/28 827 834 820 820 7,199,300
2018/02/27 830 840 828 831 6,781,300
2018/02/26 822 832 818 828 7,973,200
2018/02/23 801 817 801 815 7,031,400
2018/02/22 797 800 784 799 7,404,300
2018/02/21 810 814 804 807 5,767,300
2018/02/20 810 814 803 811 5,603,600
2018/02/19 793 813 790 813 5,566,600
2018/02/16 776 785 771 783 6,931,600
2018/02/15 776 780 769 772 5,767,200
2018/02/14 782 784 769 770 8,436,200
2018/02/13 798 800 779 783 11,449,000
2018/02/09 777 790 769 789 11,537,900
2018/02/08 780 807 780 802 11,658,600
2018/02/07 836 841 784 785 20,115,400
2018/02/06 780 823 767 814 19,076,300
2018/02/05 812 822 811 820 8,160,600
2018/02/02 832 839 820 837 6,559,000
2018/02/01 823 835 820 834 4,664,300
2018/01/31 822 832 818 818 7,863,000
2018/01/30 840 845 832 833 5,305,800
2018/01/29 844 851 838 846 4,314,200
2018/01/26 845 847 839 842 7,057,200
2018/01/25 843 847 840 845 5,791,800
2018/01/24 846 857 845 847 6,166,000
2018/01/23 853 854 842 847 5,958,100
2018/01/22 860 860 846 853 5,709,300
2018/01/19 844 861 840 861 8,275,200
2018/01/18 850 851 838 842 9,380,600
2018/01/17 841 847 839 843 6,791,000
2018/01/16 860 860 854 856 4,340,700
2018/01/15 860 865 857 862 4,535,100
2018/01/12 855 859 852 856 6,653,500
2018/01/11 846 857 845 855 6,211,600
2018/01/10 839 859 837 851 9,548,800
2018/01/09 848 850 832 839 9,003,100
2018/01/05 837 845 834 845 7,969,300
2018/01/04 829 832 824 832 8,216,300

このページの先頭へ