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 |
---|---|---|---|---|---|
2019/12/30 | 813 | 815 | 807 | 811 | 3,241,500 |
2019/12/27 | 817 | 820 | 815 | 817 | 4,030,800 |
2019/12/26 | 807 | 815 | 805 | 815 | 4,838,200 |
2019/12/25 | 814 | 814 | 806 | 808 | 2,935,500 |
2019/12/24 | 812 | 814 | 808 | 810 | 3,507,800 |
2019/12/23 | 817 | 820 | 813 | 813 | 3,555,800 |
2019/12/20 | 819 | 824 | 813 | 816 | 16,443,500 |
2019/12/19 | 821 | 825 | 817 | 819 | 5,708,200 |
2019/12/18 | 834 | 834 | 822 | 825 | 7,997,800 |
2019/12/17 | 831 | 840 | 831 | 833 | 6,806,700 |
2019/12/16 | 833 | 837 | 828 | 829 | 5,091,000 |
2019/12/13 | 835 | 843 | 828 | 838 | 10,935,700 |
2019/12/12 | 824 | 824 | 813 | 815 | 6,099,100 |
2019/12/11 | 827 | 830 | 822 | 823 | 5,479,300 |
2019/12/10 | 835 | 835 | 828 | 829 | 4,125,100 |
2019/12/09 | 831 | 832 | 827 | 831 | 3,761,300 |
2019/12/06 | 827 | 832 | 821 | 825 | 5,763,000 |
2019/12/05 | 819 | 827 | 818 | 826 | 6,400,900 |
2019/12/04 | 809 | 815 | 803 | 813 | 7,544,400 |
2019/12/03 | 814 | 818 | 813 | 815 | 5,157,800 |
2019/12/02 | 811 | 827 | 810 | 825 | 6,193,600 |
2019/11/29 | 812 | 814 | 806 | 808 | 3,757,100 |
2019/11/28 | 809 | 813 | 803 | 812 | 3,483,400 |
2019/11/27 | 806 | 810 | 805 | 810 | 4,649,300 |
2019/11/26 | 810 | 813 | 802 | 805 | 8,772,100 |
2019/11/25 | 807 | 808 | 801 | 805 | 3,062,200 |
2019/11/22 | 798 | 802 | 793 | 797 | 4,029,000 |
2019/11/21 | 794 | 802 | 784 | 797 | 4,895,600 |
2019/11/20 | 799 | 802 | 792 | 794 | 4,342,200 |
2019/11/19 | 808 | 811 | 803 | 805 | 4,210,900 |
2019/11/18 | 810 | 813 | 806 | 811 | 4,117,400 |
2019/11/15 | 800 | 812 | 796 | 811 | 5,555,600 |
2019/11/14 | 802 | 806 | 793 | 794 | 4,522,700 |
2019/11/13 | 814 | 814 | 804 | 805 | 4,434,200 |
2019/11/12 | 801 | 817 | 798 | 816 | 6,705,800 |
2019/11/11 | 803 | 810 | 802 | 806 | 6,138,800 |
2019/11/08 | 797 | 804 | 793 | 800 | 9,847,800 |
2019/11/07 | 784 | 787 | 775 | 786 | 6,173,800 |
2019/11/06 | 770 | 787 | 770 | 785 | 9,130,900 |
2019/11/05 | 769 | 772 | 755 | 769 | 9,941,100 |
2019/11/01 | 759 | 763 | 752 | 756 | 7,630,200 |
2019/10/31 | 762 | 768 | 757 | 766 | 6,635,000 |
2019/10/30 | 765 | 768 | 752 | 767 | 17,420,900 |
2019/10/29 | 759 | 762 | 757 | 762 | 5,743,100 |
2019/10/28 | 755 | 759 | 752 | 754 | 3,491,600 |
2019/10/25 | 752 | 753 | 748 | 753 | 4,075,500 |
2019/10/24 | 754 | 755 | 749 | 753 | 4,672,100 |
2019/10/23 | 746 | 749 | 738 | 749 | 5,580,200 |
2019/10/21 | 735 | 743 | 733 | 742 | 5,710,000 |
2019/10/18 | 733 | 740 | 730 | 734 | 5,757,200 |
2019/10/17 | 737 | 740 | 729 | 732 | 4,952,300 |
2019/10/16 | 750 | 752 | 734 | 736 | 8,014,900 |
2019/10/15 | 744 | 751 | 742 | 746 | 5,926,600 |
2019/10/11 | 727 | 736 | 724 | 735 | 5,816,600 |
2019/10/10 | 710 | 717 | 704 | 717 | 5,095,600 |
2019/10/09 | 714 | 719 | 710 | 711 | 7,774,200 |
2019/10/08 | 710 | 731 | 710 | 723 | 15,222,600 |
2019/10/07 | 699 | 700 | 692 | 695 | 4,525,300 |
2019/10/04 | 695 | 698 | 692 | 694 | 7,151,500 |
2019/10/03 | 700 | 703 | 695 | 700 | 6,751,700 |
2019/10/02 | 714 | 716 | 710 | 713 | 6,352,900 |
2019/10/01 | 718 | 734 | 718 | 729 | 5,798,600 |
2019/09/30 | 724 | 729 | 716 | 718 | 5,086,200 |
2019/09/27 | 736 | 740 | 723 | 728 | 6,764,700 |
2019/09/26 | 755 | 760 | 753 | 756 | 7,770,500 |
2019/09/25 | 743 | 755 | 739 | 753 | 5,867,900 |
2019/09/24 | 751 | 758 | 749 | 753 | 7,692,100 |
2019/09/20 | 758 | 763 | 752 | 754 | 9,219,000 |
2019/09/19 | 755 | 767 | 752 | 753 | 9,222,000 |
2019/09/18 | 763 | 765 | 754 | 754 | 7,464,400 |
2019/09/17 | 754 | 770 | 750 | 767 | 9,618,300 |
2019/09/13 | 755 | 755 | 744 | 749 | 10,180,000 |
2019/09/12 | 750 | 752 | 742 | 748 | 9,190,600 |
2019/09/11 | 734 | 741 | 729 | 741 | 9,085,900 |
2019/09/10 | 711 | 725 | 711 | 725 | 8,623,000 |
2019/09/09 | 696 | 702 | 695 | 701 | 4,967,900 |
2019/09/06 | 694 | 700 | 692 | 696 | 6,617,700 |
2019/09/05 | 675 | 692 | 675 | 685 | 8,149,900 |
2019/09/04 | 675 | 678 | 670 | 670 | 5,290,200 |
2019/09/03 | 671 | 682 | 671 | 677 | 3,479,700 |
2019/09/02 | 674 | 677 | 672 | 672 | 3,347,100 |
2019/08/30 | 672 | 678 | 669 | 678 | 5,821,000 |
2019/08/29 | 666 | 671 | 664 | 669 | 4,439,600 |
2019/08/28 | 667 | 670 | 663 | 664 | 5,291,000 |
2019/08/27 | 671 | 673 | 665 | 666 | 4,316,400 |
2019/08/26 | 659 | 668 | 658 | 664 | 4,587,600 |
2019/08/23 | 675 | 682 | 673 | 675 | 4,830,600 |
2019/08/22 | 670 | 682 | 669 | 681 | 4,998,700 |
2019/08/21 | 670 | 677 | 667 | 675 | 5,069,600 |
2019/08/20 | 675 | 680 | 671 | 680 | 7,000,000 |
2019/08/19 | 666 | 676 | 663 | 676 | 6,162,600 |
2019/08/16 | 656 | 661 | 651 | 661 | 4,766,800 |
2019/08/15 | 641 | 657 | 640 | 657 | 5,736,400 |
2019/08/14 | 651 | 657 | 645 | 657 | 7,543,100 |
2019/08/13 | 650 | 651 | 641 | 641 | 7,510,500 |
2019/08/09 | 659 | 661 | 653 | 658 | 5,903,100 |
2019/08/08 | 659 | 660 | 654 | 654 | 6,601,900 |
2019/08/07 | 674 | 674 | 664 | 664 | 8,297,000 |
2019/08/06 | 654 | 680 | 651 | 677 | 8,299,700 |
2019/08/05 | 678 | 680 | 665 | 673 | 7,658,300 |
2019/08/02 | 697 | 700 | 679 | 687 | 11,257,700 |
2019/08/01 | 703 | 712 | 700 | 711 | 4,869,600 |
2019/07/31 | 711 | 717 | 709 | 710 | 5,147,000 |
2019/07/30 | 718 | 724 | 714 | 718 | 3,912,800 |
2019/07/29 | 714 | 716 | 710 | 714 | 3,141,800 |
2019/07/26 | 715 | 719 | 713 | 714 | 4,706,500 |
2019/07/25 | 723 | 726 | 720 | 723 | 3,482,700 |
2019/07/24 | 727 | 727 | 722 | 725 | 4,113,400 |
2019/07/23 | 715 | 723 | 710 | 721 | 3,218,900 |
2019/07/22 | 716 | 721 | 712 | 715 | 3,175,100 |
2019/07/19 | 698 | 714 | 695 | 714 | 5,842,800 |
2019/07/18 | 710 | 714 | 698 | 700 | 7,472,000 |
2019/07/17 | 721 | 725 | 718 | 719 | 4,654,500 |
2019/07/16 | 729 | 731 | 721 | 722 | 4,778,100 |
2019/07/12 | 728 | 731 | 726 | 730 | 4,761,300 |
2019/07/11 | 721 | 725 | 718 | 722 | 6,010,300 |
2019/07/10 | 725 | 731 | 724 | 726 | 5,909,600 |
2019/07/09 | 738 | 740 | 730 | 734 | 4,870,700 |
2019/07/08 | 736 | 740 | 733 | 735 | 3,643,000 |
2019/07/05 | 737 | 740 | 733 | 735 | 2,953,300 |
2019/07/04 | 739 | 740 | 734 | 737 | 2,822,000 |
2019/07/03 | 737 | 737 | 727 | 730 | 5,220,700 |
2019/07/02 | 738 | 747 | 736 | 745 | 5,789,800 |
2019/07/01 | 725 | 742 | 725 | 742 | 6,760,500 |
2019/06/28 | 715 | 718 | 710 | 713 | 6,890,000 |
2019/06/27 | 714 | 724 | 713 | 721 | 5,928,400 |
2019/06/26 | 722 | 725 | 717 | 720 | 3,993,600 |
2019/06/25 | 730 | 731 | 722 | 726 | 5,304,300 |
2019/06/24 | 726 | 732 | 724 | 729 | 3,527,900 |
2019/06/21 | 725 | 737 | 724 | 729 | 11,793,000 |
2019/06/20 | 725 | 730 | 717 | 721 | 8,515,600 |
2019/06/19 | 719 | 735 | 716 | 731 | 8,008,700 |
2019/06/18 | 710 | 711 | 699 | 700 | 6,119,900 |
2019/06/17 | 712 | 717 | 711 | 714 | 3,838,300 |
2019/06/14 | 715 | 720 | 711 | 715 | 4,671,800 |
2019/06/13 | 720 | 722 | 705 | 715 | 7,235,200 |
2019/06/12 | 721 | 731 | 717 | 730 | 7,626,600 |
2019/06/11 | 711 | 722 | 709 | 721 | 6,642,600 |
2019/06/10 | 709 | 709 | 700 | 706 | 4,382,400 |
2019/06/07 | 693 | 700 | 692 | 698 | 3,973,500 |
2019/06/06 | 694 | 696 | 688 | 692 | 4,850,100 |
2019/06/05 | 694 | 694 | 687 | 693 | 6,459,300 |
2019/06/04 | 674 | 686 | 671 | 684 | 5,342,900 |
2019/06/03 | 668 | 677 | 667 | 672 | 4,877,000 |
2019/05/31 | 689 | 693 | 682 | 683 | 6,442,100 |
2019/05/30 | 680 | 698 | 678 | 698 | 5,991,100 |
2019/05/29 | 688 | 689 | 681 | 686 | 7,664,900 |
2019/05/28 | 698 | 706 | 694 | 695 | 7,824,600 |
2019/05/27 | 695 | 701 | 692 | 696 | 3,158,600 |
2019/05/24 | 685 | 694 | 675 | 693 | 8,730,300 |
2019/05/23 | 700 | 703 | 696 | 699 | 6,528,700 |
2019/05/22 | 698 | 703 | 695 | 703 | 6,346,200 |
2019/05/21 | 690 | 699 | 686 | 696 | 7,306,400 |
2019/05/20 | 704 | 707 | 697 | 697 | 5,874,100 |
2019/05/17 | 710 | 712 | 698 | 708 | 6,240,700 |
2019/05/16 | 701 | 702 | 692 | 701 | 5,403,700 |
2019/05/15 | 709 | 710 | 700 | 706 | 5,890,600 |
2019/05/14 | 691 | 705 | 686 | 703 | 6,659,700 |
2019/05/13 | 707 | 716 | 699 | 710 | 6,378,900 |
2019/05/10 | 724 | 726 | 708 | 714 | 10,380,700 |
2019/05/09 | 741 | 745 | 715 | 721 | 12,262,800 |
2019/05/08 | 761 | 764 | 747 | 751 | 8,100,800 |
2019/05/07 | 794 | 796 | 770 | 772 | 9,068,000 |
2019/04/26 | 787 | 796 | 784 | 795 | 5,579,100 |
2019/04/25 | 789 | 795 | 785 | 794 | 4,994,500 |
2019/04/24 | 812 | 812 | 791 | 791 | 5,819,600 |
2019/04/23 | 805 | 814 | 805 | 812 | 5,834,100 |
2019/04/22 | 795 | 803 | 791 | 803 | 3,002,800 |
2019/04/19 | 797 | 799 | 791 | 794 | 2,368,700 |
2019/04/18 | 798 | 804 | 790 | 792 | 3,756,700 |
2019/04/17 | 795 | 805 | 792 | 802 | 5,108,000 |
2019/04/16 | 801 | 803 | 794 | 794 | 4,910,000 |
2019/04/15 | 797 | 805 | 794 | 802 | 6,299,600 |
2019/04/12 | 788 | 793 | 780 | 787 | 6,432,600 |
2019/04/11 | 780 | 784 | 774 | 782 | 6,265,700 |
2019/04/10 | 794 | 794 | 786 | 789 | 5,897,300 |
2019/04/09 | 801 | 803 | 795 | 799 | 5,395,500 |
2019/04/08 | 808 | 810 | 801 | 806 | 6,328,200 |
2019/04/05 | 792 | 803 | 792 | 802 | 4,490,000 |
2019/04/04 | 789 | 798 | 785 | 794 | 4,363,500 |
2019/04/03 | 785 | 794 | 782 | 791 | 4,786,400 |
2019/04/02 | 797 | 798 | 783 | 783 | 6,501,100 |
2019/04/01 | 779 | 796 | 779 | 791 | 8,121,600 |
2019/03/29 | 768 | 771 | 762 | 765 | 6,578,000 |
2019/03/28 | 780 | 781 | 765 | 766 | 6,415,200 |
2019/03/27 | 785 | 786 | 771 | 783 | 7,721,700 |
2019/03/26 | 790 | 807 | 782 | 805 | 9,103,700 |
2019/03/25 | 794 | 794 | 781 | 785 | 7,499,200 |
2019/03/22 | 795 | 806 | 793 | 806 | 7,228,200 |
2019/03/20 | 785 | 794 | 785 | 793 | 4,886,100 |
2019/03/19 | 781 | 787 | 780 | 785 | 4,823,900 |
2019/03/18 | 779 | 781 | 776 | 779 | 6,096,800 |
2019/03/15 | 782 | 785 | 779 | 779 | 8,117,400 |
2019/03/14 | 787 | 788 | 781 | 782 | 4,885,300 |
2019/03/13 | 780 | 783 | 772 | 777 | 4,445,200 |
2019/03/12 | 782 | 788 | 779 | 783 | 4,792,200 |
2019/03/11 | 766 | 775 | 764 | 772 | 3,742,100 |
2019/03/08 | 774 | 779 | 765 | 766 | 7,678,500 |
2019/03/07 | 790 | 792 | 780 | 783 | 5,400,800 |
2019/03/06 | 792 | 793 | 786 | 788 | 5,278,900 |
2019/03/05 | 791 | 796 | 788 | 793 | 5,643,700 |
2019/03/04 | 800 | 800 | 792 | 798 | 5,069,800 |
2019/03/01 | 799 | 801 | 792 | 795 | 4,904,100 |
2019/02/28 | 798 | 801 | 794 | 795 | 5,187,400 |
2019/02/27 | 801 | 809 | 801 | 802 | 4,923,300 |
2019/02/26 | 805 | 808 | 799 | 802 | 3,914,600 |
2019/02/25 | 812 | 816 | 803 | 804 | 5,299,300 |
2019/02/22 | 793 | 808 | 793 | 807 | 5,881,100 |
2019/02/21 | 816 | 821 | 809 | 819 | 6,222,700 |
2019/02/20 | 812 | 826 | 811 | 821 | 5,444,900 |
2019/02/19 | 800 | 808 | 795 | 808 | 5,131,800 |
2019/02/18 | 802 | 808 | 800 | 806 | 4,860,800 |
2019/02/15 | 781 | 789 | 778 | 788 | 5,228,100 |
2019/02/14 | 800 | 808 | 788 | 789 | 6,441,700 |
2019/02/13 | 800 | 800 | 783 | 790 | 5,825,800 |
2019/02/12 | 776 | 792 | 770 | 783 | 8,001,900 |
2019/02/08 | 800 | 800 | 768 | 769 | 16,537,600 |
2019/02/07 | 849 | 853 | 823 | 832 | 7,451,700 |
2019/02/06 | 854 | 856 | 844 | 846 | 4,908,300 |
2019/02/05 | 845 | 854 | 836 | 849 | 4,905,600 |
2019/02/04 | 835 | 845 | 835 | 843 | 4,277,300 |
2019/02/01 | 842 | 844 | 831 | 832 | 5,511,500 |
2019/01/31 | 850 | 854 | 841 | 847 | 6,368,900 |
2019/01/30 | 831 | 846 | 827 | 841 | 8,189,800 |
2019/01/29 | 822 | 830 | 813 | 823 | 4,703,800 |
2019/01/28 | 833 | 834 | 818 | 819 | 4,280,900 |
2019/01/25 | 821 | 832 | 819 | 832 | 4,609,000 |
2019/01/24 | 814 | 828 | 809 | 826 | 6,074,100 |
2019/01/23 | 813 | 822 | 811 | 814 | 5,986,700 |
2019/01/22 | 833 | 833 | 815 | 816 | 4,505,900 |
2019/01/21 | 832 | 834 | 825 | 830 | 3,888,600 |
2019/01/18 | 805 | 821 | 802 | 819 | 5,569,400 |
2019/01/17 | 796 | 804 | 792 | 803 | 4,219,100 |
2019/01/16 | 798 | 798 | 784 | 792 | 5,737,200 |
2019/01/15 | 786 | 805 | 783 | 800 | 8,880,900 |
2019/01/11 | 797 | 804 | 790 | 795 | 7,671,400 |
2019/01/10 | 799 | 801 | 791 | 798 | 4,654,400 |
2019/01/09 | 801 | 807 | 800 | 803 | 5,159,100 |
2019/01/08 | 787 | 803 | 784 | 792 | 6,631,900 |
2019/01/07 | 795 | 800 | 786 | 791 | 5,160,400 |
2019/01/04 | 757 | 764 | 745 | 763 | 9,021,800 |