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
2021/12/30 1,121 1,129 1,117 1,120 2,793,600
2021/12/29 1,126 1,139 1,123 1,124 4,133,200
2021/12/28 1,116 1,125 1,112 1,122 4,525,900
2021/12/27 1,117 1,118 1,099 1,104 3,327,500
2021/12/24 1,110 1,112 1,097 1,102 3,061,500
2021/12/23 1,077 1,103 1,077 1,103 4,631,800
2021/12/22 1,078 1,081 1,070 1,073 2,908,500
2021/12/21 1,064 1,071 1,056 1,068 4,171,900
2021/12/20 1,066 1,078 1,051 1,054 5,045,900
2021/12/17 1,080 1,091 1,074 1,080 8,608,100
2021/12/16 1,074 1,078 1,067 1,075 4,297,600
2021/12/15 1,050 1,066 1,048 1,062 3,368,400
2021/12/14 1,044 1,059 1,042 1,049 4,805,100
2021/12/13 1,058 1,059 1,044 1,044 3,266,300
2021/12/10 1,048 1,065 1,045 1,048 5,129,800
2021/12/09 1,069 1,072 1,052 1,054 4,366,900
2021/12/08 1,076 1,081 1,063 1,072 4,893,700
2021/12/07 1,050 1,073 1,049 1,071 8,454,400
2021/12/06 1,032 1,041 1,019 1,020 3,239,200
2021/12/03 1,015 1,026 1,000 1,023 5,162,100
2021/12/02 1,003 1,011 991 1,000 6,510,900
2021/12/01 1,014 1,026 1,004 1,017 7,251,800
2021/11/30 1,054 1,067 1,016 1,018 13,219,700
2021/11/29 1,027 1,050 1,020 1,034 6,288,700
2021/11/26 1,069 1,075 1,045 1,054 6,277,700
2021/11/25 1,066 1,086 1,066 1,084 4,272,800
2021/11/24 1,070 1,090 1,066 1,067 7,078,100
2021/11/22 1,045 1,063 1,035 1,047 5,919,800
2021/11/19 1,013 1,037 1,012 1,035 5,274,600
2021/11/18 1,004 1,020 999 1,015 3,186,400
2021/11/17 1,022 1,027 1,010 1,011 3,960,200
2021/11/16 1,029 1,042 1,021 1,029 5,005,100
2021/11/15 1,026 1,028 1,016 1,020 3,761,500
2021/11/12 1,020 1,032 1,017 1,027 5,395,700
2021/11/11 1,000 1,025 999 1,010 3,636,800
2021/11/10 1,018 1,018 994 1,001 6,107,300
2021/11/09 1,039 1,054 1,011 1,012 6,693,100
2021/11/08 1,030 1,042 1,026 1,038 7,212,700
2021/11/05 1,022 1,028 1,014 1,019 4,659,800
2021/11/04 1,015 1,033 993 1,027 10,788,400
2021/11/02 990 1,038 974 1,017 20,559,200
2021/11/01 980 984 975 984 5,530,200
2021/10/29 955 963 947 961 5,214,300
2021/10/28 955 956 934 953 6,893,100
2021/10/27 970 981 969 977 5,076,100
2021/10/26 968 979 960 971 6,113,600
2021/10/25 953 968 952 957 5,106,500
2021/10/22 943 959 942 949 4,744,400
2021/10/21 965 974 956 957 4,245,200
2021/10/20 972 976 956 959 3,700,000
2021/10/19 975 980 966 969 4,189,200
2021/10/18 970 979 964 978 6,097,000
2021/10/15 956 963 952 962 4,952,700
2021/10/14 948 954 936 945 4,737,300
2021/10/13 954 962 943 954 5,470,700
2021/10/12 948 959 942 956 4,839,300
2021/10/11 929 953 926 953 6,829,200
2021/10/08 939 941 924 926 6,868,300
2021/10/07 920 925 907 916 5,477,200
2021/10/06 926 940 912 924 6,979,400
2021/10/05 899 919 899 917 6,055,100
2021/10/04 919 920 904 908 4,767,200
2021/10/01 915 918 896 902 7,275,100
2021/09/30 934 940 927 933 8,414,000
2021/09/29 913 924 909 920 6,171,000
2021/09/28 928 941 922 941 7,128,100
2021/09/27 918 925 914 924 5,949,500
2021/09/24 915 918 905 908 8,104,600
2021/09/22 913 916 885 885 10,085,600
2021/09/21 916 931 911 924 6,616,400
2021/09/17 957 957 947 954 9,147,700
2021/09/16 970 974 951 957 6,035,200
2021/09/15 957 960 949 960 6,479,600
2021/09/14 958 977 955 969 9,559,900
2021/09/13 935 948 932 948 4,689,400
2021/09/10 931 940 930 936 7,466,800
2021/09/09 930 942 926 931 6,971,200
2021/09/08 908 924 904 923 6,559,700
2021/09/07 910 913 903 909 4,570,300
2021/09/06 906 907 899 901 5,351,300
2021/09/03 888 905 884 897 6,447,600
2021/09/02 886 888 875 879 4,794,700
2021/09/01 884 892 881 886 5,203,000
2021/08/31 865 880 864 876 7,058,200
2021/08/30 860 877 860 877 5,693,300
2021/08/27 851 855 842 847 4,656,500
2021/08/26 868 869 856 857 3,950,500
2021/08/25 869 875 860 864 3,234,800
2021/08/24 854 866 851 863 5,180,400
2021/08/23 854 865 845 848 7,681,600
2021/08/20 862 868 844 846 9,745,700
2021/08/19 897 898 873 873 8,990,800
2021/08/18 905 914 903 906 3,155,700
2021/08/17 915 924 904 904 4,638,600
2021/08/16 915 916 900 906 6,362,400
2021/08/13 917 928 916 926 3,669,600
2021/08/12 923 927 916 919 4,299,400
2021/08/11 910 917 904 911 6,073,500
2021/08/10 910 915 895 895 7,886,200
2021/08/06 915 918 907 913 6,229,100
2021/08/05 929 931 912 913 11,530,400
2021/08/04 978 982 939 940 12,876,400
2021/08/03 952 998 935 995 15,817,500
2021/08/02 932 958 931 954 5,603,900
2021/07/30 944 950 925 926 7,976,600
2021/07/29 944 957 944 956 3,974,700
2021/07/28 942 954 942 951 3,906,300
2021/07/27 962 966 951 953 5,101,000
2021/07/26 957 961 952 956 3,796,500
2021/07/21 947 957 932 933 4,752,800
2021/07/20 929 934 918 921 7,197,200
2021/07/19 943 951 942 947 3,544,000
2021/07/16 946 964 945 958 3,820,900
2021/07/15 957 962 954 958 3,882,900
2021/07/14 973 977 960 961 5,664,300
2021/07/13 975 985 973 984 5,173,600
2021/07/12 972 973 962 966 4,993,100
2021/07/09 918 948 918 946 7,544,800
2021/07/08 952 957 942 942 5,460,200
2021/07/07 945 957 942 950 4,404,300
2021/07/06 970 981 964 972 3,536,200
2021/07/05 964 969 961 965 2,112,000
2021/07/02 968 974 962 974 4,452,100
2021/07/01 977 978 955 964 3,370,100
2021/06/30 986 987 966 966 4,940,100
2021/06/29 975 983 971 981 4,594,900
2021/06/28 998 1,003 992 993 4,678,100
2021/06/25 989 995 983 992 3,203,300
2021/06/24 969 985 968 983 3,271,900
2021/06/23 980 984 972 975 3,872,700
2021/06/22 961 980 956 978 7,277,700
2021/06/21 936 939 924 931 7,070,300
2021/06/18 967 980 960 966 11,016,100
2021/06/17 1,008 1,014 996 997 4,472,800
2021/06/16 995 1,012 994 1,008 4,084,800
2021/06/15 996 1,002 984 994 5,815,000
2021/06/14 1,002 1,015 1,002 1,009 3,313,900
2021/06/11 1,004 1,007 991 1,001 6,404,500
2021/06/10 998 1,006 994 1,004 5,224,300
2021/06/09 1,010 1,015 997 998 3,670,500
2021/06/08 994 1,013 990 1,003 3,883,100
2021/06/07 1,021 1,039 1,011 1,013 6,548,700
2021/06/04 1,001 1,017 997 1,015 6,570,900
2021/06/03 999 1,010 993 993 6,766,500
2021/06/02 980 994 969 992 5,074,800
2021/06/01 974 976 955 971 4,121,000
2021/05/31 979 985 965 967 4,717,900
2021/05/28 970 994 968 988 9,195,700
2021/05/27 952 965 946 946 16,466,200
2021/05/26 932 952 930 950 5,645,700
2021/05/25 951 952 936 943 4,098,200
2021/05/24 923 953 923 941 5,387,600
2021/05/21 916 926 912 922 4,640,700
2021/05/20 921 924 909 912 6,207,000
2021/05/19 930 938 924 929 5,278,500
2021/05/18 929 948 923 945 5,649,100
2021/05/17 928 937 917 922 5,217,200
2021/05/14 931 940 922 929 6,547,600
2021/05/13 927 945 916 920 6,935,900
2021/05/12 984 984 927 941 10,655,200
2021/05/11 1,000 1,004 981 984 9,964,600
2021/05/10 958 996 958 993 14,574,800
2021/05/07 930 958 918 957 10,537,200
2021/05/06 932 958 906 932 18,531,000
2021/04/30 900 912 897 909 6,231,500
2021/04/28 898 908 893 901 5,414,200
2021/04/27 899 907 893 894 5,148,200
2021/04/26 900 901 893 900 4,577,900
2021/04/23 885 893 881 887 3,610,100
2021/04/22 898 901 886 893 4,170,500
2021/04/21 877 888 869 882 5,463,200
2021/04/20 903 903 891 901 5,811,800
2021/04/19 920 928 916 920 4,419,700
2021/04/16 906 917 903 916 4,473,500
2021/04/15 901 916 901 907 4,961,500
2021/04/14 903 904 888 894 7,761,900
2021/04/13 914 930 912 916 6,366,900
2021/04/12 915 921 910 912 4,989,200
2021/04/09 919 923 911 911 6,132,100
2021/04/08 908 911 893 904 7,063,700
2021/04/07 908 924 904 923 5,788,000
2021/04/06 921 923 901 905 7,776,700
2021/04/05 895 927 887 926 5,746,700
2021/04/02 920 922 880 889 8,935,600
2021/04/01 920 924 901 911 10,088,500
2021/03/31 929 939 921 921 8,852,400
2021/03/30 924 934 917 932 6,837,100
2021/03/29 955 955 931 942 9,726,400
2021/03/26 939 946 929 940 7,175,600
2021/03/25 918 939 914 924 8,092,400
2021/03/24 918 924 902 905 10,877,300
2021/03/23 955 958 928 929 11,011,200
2021/03/22 935 956 929 952 10,700,600
2021/03/19 909 943 907 935 13,864,800
2021/03/18 919 919 910 917 9,706,200
2021/03/17 918 923 907 915 11,483,000
2021/03/16 911 941 909 928 12,100,800
2021/03/15 910 915 907 910 12,279,400
2021/03/12 891 909 884 908 17,027,200
2021/03/11 865 880 865 877 8,067,600
2021/03/10 862 863 851 860 8,684,200
2021/03/09 865 871 853 865 10,912,200
2021/03/08 840 858 838 845 10,810,600
2021/03/05 821 823 803 823 8,518,100
2021/03/04 819 829 811 822 7,550,300
2021/03/03 807 830 807 829 9,945,900
2021/03/02 824 824 794 796 9,051,700
2021/03/01 793 816 792 816 8,535,100
2021/02/26 813 813 791 792 12,323,400
2021/02/25 805 831 805 824 11,432,800
2021/02/24 792 795 781 785 7,824,900
2021/02/22 792 801 786 787 5,881,400
2021/02/19 770 775 766 772 4,986,000
2021/02/18 798 804 771 777 9,333,400
2021/02/17 769 791 768 790 10,521,900
2021/02/16 749 763 749 756 6,941,100
2021/02/15 737 746 736 741 4,692,600
2021/02/12 738 738 724 735 4,781,200
2021/02/10 737 746 735 737 4,787,600
2021/02/09 754 755 732 741 7,471,900
2021/02/08 740 756 739 744 7,837,000
2021/02/05 745 748 733 738 5,825,200
2021/02/04 752 755 730 732 8,163,100
2021/02/03 730 759 724 758 12,834,200
2021/02/02 707 720 703 718 4,545,700
2021/02/01 689 708 689 703 3,548,700
2021/01/29 706 711 694 694 5,867,700
2021/01/28 691 714 688 708 14,338,300
2021/01/27 709 718 708 716 5,939,100
2021/01/26 717 724 703 706 5,960,300
2021/01/25 724 726 716 719 3,602,700
2021/01/22 720 728 720 722 3,960,200
2021/01/21 731 738 727 730 5,683,800
2021/01/20 726 728 719 725 4,826,700
2021/01/19 733 740 725 727 6,492,600
2021/01/18 732 733 719 731 5,419,600
2021/01/15 750 754 741 742 6,119,200
2021/01/14 752 764 750 754 7,054,200
2021/01/13 735 750 729 749 5,350,400
2021/01/12 720 738 716 737 6,037,700
2021/01/08 730 732 722 727 7,838,500
2021/01/07 719 733 716 728 9,862,200
2021/01/06 682 702 681 698 8,219,000
2021/01/05 671 683 670 677 5,103,800
2021/01/04 691 691 668 670 5,352,700

このページの先頭へ