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 |