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
2020/12/30 690 692 683 686 4,892,300
2020/12/29 685 694 680 694 5,883,700
2020/12/28 683 686 678 683 4,691,600
2020/12/25 672 679 672 679 2,718,800
2020/12/24 670 678 670 673 4,289,300
2020/12/23 664 665 655 660 4,552,200
2020/12/22 670 674 663 666 4,532,000
2020/12/21 688 688 673 678 4,748,100
2020/12/18 685 688 677 686 7,947,400
2020/12/17 679 684 675 681 7,329,800
2020/12/16 679 687 678 684 7,337,100
2020/12/15 675 679 669 670 6,434,700
2020/12/14 667 688 666 683 6,781,600
2020/12/11 669 677 665 672 10,578,100
2020/12/10 657 666 654 662 7,684,400
2020/12/09 642 655 640 653 7,766,500
2020/12/08 633 640 626 638 7,603,800
2020/12/07 637 647 635 639 8,954,200
2020/12/04 619 629 617 624 4,297,200
2020/12/03 630 634 627 629 5,642,200
2020/12/02 636 638 626 630 8,157,000
2020/12/01 620 630 611 626 7,525,500
2020/11/30 643 644 609 609 26,231,900
2020/11/27 642 649 639 643 9,604,400
2020/11/26 639 643 634 641 7,107,500
2020/11/25 642 649 636 639 10,366,000
2020/11/24 628 644 625 635 10,991,100
2020/11/20 608 613 604 609 4,419,700
2020/11/19 605 611 602 611 7,177,200
2020/11/18 614 615 605 608 5,799,500
2020/11/17 620 621 610 616 6,865,300
2020/11/16 603 614 601 610 6,304,200
2020/11/13 598 604 587 593 7,338,100
2020/11/12 622 624 603 609 7,344,500
2020/11/11 629 637 626 631 8,408,300
2020/11/10 611 615 598 614 10,417,300
2020/11/09 584 587 578 583 5,071,500
2020/11/06 568 582 567 577 5,802,800
2020/11/05 583 583 560 569 10,168,700
2020/11/04 579 591 568 585 9,926,600
2020/11/02 551 570 551 565 6,040,500
2020/10/30 558 558 542 543 8,178,200
2020/10/29 557 565 554 561 4,280,400
2020/10/28 572 573 559 565 5,302,100
2020/10/27 583 585 574 579 3,215,300
2020/10/26 589 592 585 589 2,395,800
2020/10/23 586 592 584 590 3,124,600
2020/10/22 584 586 580 583 3,969,900
2020/10/21 591 596 586 593 3,080,300
2020/10/20 594 598 585 587 3,968,700
2020/10/19 589 598 588 596 3,638,000
2020/10/16 581 589 579 584 3,501,300
2020/10/15 589 590 582 585 5,499,100
2020/10/14 597 597 590 592 4,199,100
2020/10/13 604 607 599 603 3,177,400
2020/10/12 613 613 600 605 3,643,500
2020/10/09 617 617 607 608 3,428,000
2020/10/08 621 621 609 614 4,564,000
2020/10/07 614 620 612 619 3,705,100
2020/10/06 625 628 617 621 4,599,900
2020/10/05 605 625 605 617 5,293,500
2020/10/02 603 611 599 600 8,351,100
2020/09/30 619 621 595 595 8,952,900
2020/09/29 629 630 620 623 4,719,000
2020/09/28 629 634 621 634 7,581,900
2020/09/25 628 628 619 624 4,795,100
2020/09/24 630 632 621 623 7,114,800
2020/09/23 629 635 622 632 6,558,000
2020/09/18 637 642 634 635 9,729,800
2020/09/17 646 649 637 638 7,840,500
2020/09/16 654 654 649 651 4,395,600
2020/09/15 660 663 656 659 5,168,900
2020/09/14 666 668 659 662 7,094,500
2020/09/11 656 657 644 655 8,186,200
2020/09/10 650 658 644 657 8,039,700
2020/09/09 646 647 641 642 8,157,100
2020/09/08 658 659 648 653 5,202,400
2020/09/07 648 656 646 652 5,485,400
2020/09/04 642 649 639 646 6,155,000
2020/09/03 653 655 646 651 7,107,100
2020/09/02 664 664 643 646 10,832,200
2020/09/01 650 668 644 647 17,190,500
2020/08/31 614 666 611 640 29,928,100
2020/08/28 588 598 580 584 7,348,700
2020/08/27 595 595 583 583 4,935,600
2020/08/26 588 593 584 591 3,889,000
2020/08/25 589 598 589 590 7,699,400
2020/08/24 580 580 572 577 3,759,600
2020/08/21 575 584 573 578 5,185,800
2020/08/20 570 574 565 566 5,046,100
2020/08/19 576 576 568 571 4,986,800
2020/08/18 573 581 565 578 7,777,200
2020/08/17 583 587 577 579 4,097,300
2020/08/14 582 589 578 583 5,385,900
2020/08/13 600 601 583 585 9,713,800
2020/08/12 590 600 587 598 8,563,600
2020/08/11 578 588 578 584 8,769,900
2020/08/07 565 572 564 567 6,140,600
2020/08/06 567 578 564 569 8,960,900
2020/08/05 549 576 541 570 16,445,200
2020/08/04 510 553 505 551 24,403,300
2020/08/03 491 498 490 496 4,957,100
2020/07/31 496 496 485 485 7,198,200
2020/07/30 509 511 500 500 5,844,700
2020/07/29 497 504 497 502 5,212,400
2020/07/28 512 514 505 507 5,420,100
2020/07/27 509 515 502 515 5,192,600
2020/07/22 515 522 511 511 5,929,200
2020/07/21 517 519 511 515 5,671,300
2020/07/20 514 520 508 520 5,457,100
2020/07/17 507 517 507 513 5,224,300
2020/07/16 517 526 512 516 11,984,300
2020/07/15 505 513 503 509 9,032,800
2020/07/14 486 496 486 494 6,955,000
2020/07/13 478 494 478 490 7,777,000
2020/07/10 477 479 469 469 7,709,900
2020/07/09 480 483 477 479 5,916,000
2020/07/08 483 489 480 483 5,419,500
2020/07/07 494 495 484 486 5,511,900
2020/07/06 484 494 483 494 6,191,100
2020/07/03 489 491 477 482 4,326,200
2020/07/02 473 489 472 484 8,346,100
2020/07/01 486 488 479 480 5,362,000
2020/06/30 496 499 486 488 8,303,000
2020/06/29 485 490 483 484 5,435,700
2020/06/26 498 501 495 497 6,542,200
2020/06/25 497 498 487 490 9,007,000
2020/06/24 509 510 502 502 6,672,100
2020/06/23 510 517 506 511 6,649,800
2020/06/22 504 511 502 506 4,436,400
2020/06/19 515 515 505 510 11,344,600
2020/06/18 512 516 506 512 6,167,600
2020/06/17 522 522 514 520 6,618,200
2020/06/16 516 532 515 530 8,868,500
2020/06/15 510 518 501 501 6,685,400
2020/06/12 497 520 496 516 13,361,300
2020/06/11 531 535 522 523 10,367,700
2020/06/10 546 554 544 549 9,250,900
2020/06/09 573 574 549 556 16,785,100
2020/06/08 570 577 563 577 11,094,400
2020/06/05 541 555 539 553 8,307,700
2020/06/04 559 559 534 538 10,251,800
2020/06/03 540 549 537 544 10,746,900
2020/06/02 523 534 521 530 8,520,200
2020/06/01 520 523 514 519 6,884,800
2020/05/29 522 526 515 523 20,999,600
2020/05/28 531 545 524 530 15,476,500
2020/05/27 510 523 503 522 12,568,800
2020/05/26 497 507 493 504 12,549,800
2020/05/25 484 491 483 488 6,932,900
2020/05/22 489 491 475 475 7,994,600
2020/05/21 486 492 485 487 7,701,700
2020/05/20 477 486 474 483 7,061,400
2020/05/19 487 488 480 480 9,134,000
2020/05/18 470 473 463 471 6,745,500
2020/05/15 470 471 459 465 11,576,300
2020/05/14 465 470 456 456 15,069,300
2020/05/13 479 482 474 474 11,666,900
2020/05/12 494 495 478 483 12,947,100
2020/05/11 485 498 481 498 14,319,000
2020/05/08 465 482 459 471 20,822,800
2020/05/07 500 515 463 466 25,441,500
2020/05/01 508 512 501 505 8,871,100
2020/04/30 520 530 519 524 11,233,800
2020/04/28 517 518 507 509 7,141,200
2020/04/27 504 518 501 517 10,358,100
2020/04/24 492 501 487 501 15,754,800
2020/04/23 481 498 479 498 11,754,100
2020/04/22 464 473 458 471 12,359,100
2020/04/21 488 489 476 477 14,367,200
2020/04/20 494 501 491 495 7,256,800
2020/04/17 503 508 493 499 9,701,500
2020/04/16 494 498 491 497 7,741,400
2020/04/15 506 507 496 503 8,182,500
2020/04/14 493 503 492 502 10,163,900
2020/04/13 506 512 497 498 10,406,900
2020/04/10 519 520 505 519 7,863,600
2020/04/09 517 519 510 515 8,636,500
2020/04/08 509 520 500 516 10,608,700
2020/04/07 517 523 500 519 10,597,700
2020/04/06 489 515 481 507 11,168,200
2020/04/03 501 510 493 499 7,469,600
2020/04/02 514 515 497 498 10,721,200
2020/04/01 541 546 517 521 8,382,700
2020/03/31 554 556 535 539 9,853,800
2020/03/30 553 562 541 562 10,792,200
2020/03/27 569 591 555 591 16,570,800
2020/03/26 549 561 530 550 24,274,000
2020/03/25 612 625 607 624 11,779,600
2020/03/24 550 576 545 574 10,062,300
2020/03/23 522 540 515 538 11,668,800
2020/03/19 532 537 512 522 14,556,400
2020/03/18 538 548 522 523 9,537,000
2020/03/17 515 553 508 538 11,063,200
2020/03/16 536 559 529 536 8,485,700
2020/03/13 518 564 507 537 18,085,200
2020/03/12 578 584 557 567 14,269,900
2020/03/11 605 614 594 594 14,763,000
2020/03/10 590 608 564 603 16,546,100
2020/03/09 638 641 609 611 11,997,900
2020/03/06 681 684 667 668 9,302,900
2020/03/05 712 713 694 700 8,139,900
2020/03/04 698 709 694 702 6,184,100
2020/03/03 722 723 706 706 7,445,800
2020/03/02 702 719 696 710 7,380,300
2020/02/28 720 725 708 717 11,211,800
2020/02/27 746 754 741 745 7,463,300
2020/02/26 750 758 744 758 7,703,700
2020/02/25 750 765 749 758 8,566,600
2020/02/21 788 799 786 789 4,217,600
2020/02/20 793 800 788 790 4,215,600
2020/02/19 785 792 784 787 6,079,600
2020/02/18 787 795 784 785 3,259,800
2020/02/17 783 790 778 790 2,980,400
2020/02/14 787 791 783 791 4,736,100
2020/02/13 792 798 788 794 4,023,400
2020/02/12 800 802 790 792 5,102,800
2020/02/10 798 805 796 800 3,448,000
2020/02/07 811 813 806 809 4,626,500
2020/02/06 811 818 803 813 9,345,700
2020/02/05 808 808 788 798 8,398,000
2020/02/04 783 797 780 796 4,801,800
2020/02/03 779 792 778 786 4,728,100
2020/01/31 790 802 789 795 4,710,200
2020/01/30 795 798 780 785 5,913,100
2020/01/29 797 801 792 800 4,053,600
2020/01/28 794 794 786 793 5,642,000
2020/01/27 799 807 797 802 3,884,700
2020/01/24 812 815 810 813 4,012,800
2020/01/23 822 824 812 812 4,154,300
2020/01/22 826 827 821 825 4,214,000
2020/01/21 826 830 822 828 4,046,300
2020/01/20 820 829 819 829 3,133,600
2020/01/17 810 821 810 820 3,642,000
2020/01/16 808 813 802 810 4,902,100
2020/01/15 821 821 811 814 4,620,500
2020/01/14 818 822 814 822 4,456,400
2020/01/10 825 826 820 821 4,079,600
2020/01/09 817 821 812 820 4,775,600
2020/01/08 807 808 797 805 6,674,700
2020/01/07 810 821 808 820 5,140,700
2020/01/06 801 809 799 809 6,186,300

このページの先頭へ