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
2023/12/29 2,242 2,253 2,214 2,229 3,814,700
2023/12/28 2,230 2,243 2,225 2,237 2,761,300
2023/12/27 2,229 2,248 2,228 2,243 4,672,200
2023/12/26 2,214 2,220 2,205 2,220 3,411,000
2023/12/25 2,244 2,245 2,212 2,216 2,188,300
2023/12/22 2,212 2,234 2,210 2,215 3,260,000
2023/12/21 2,220 2,221 2,204 2,211 3,865,000
2023/12/20 2,238 2,265 2,237 2,250 4,493,600
2023/12/19 2,192 2,238 2,181 2,223 4,134,500
2023/12/18 2,195 2,218 2,181 2,210 3,720,500
2023/12/15 2,216 2,242 2,211 2,223 5,833,100
2023/12/14 2,240 2,249 2,196 2,209 5,530,700
2023/12/13 2,270 2,278 2,241 2,255 3,828,100
2023/12/12 2,290 2,293 2,264 2,264 3,499,900
2023/12/11 2,263 2,292 2,258 2,282 4,144,100
2023/12/08 2,268 2,270 2,224 2,227 6,601,100
2023/12/07 2,330 2,338 2,283 2,298 5,698,400
2023/12/06 2,314 2,353 2,313 2,347 5,062,000
2023/12/05 2,321 2,339 2,311 2,314 4,411,200
2023/12/04 2,353 2,353 2,311 2,327 4,620,200
2023/12/01 2,330 2,378 2,330 2,369 6,491,600
2023/11/30 2,280 2,310 2,253 2,307 9,169,700
2023/11/29 2,302 2,330 2,295 2,295 3,806,600
2023/11/28 2,336 2,347 2,308 2,330 4,228,600
2023/11/27 2,347 2,353 2,320 2,332 3,023,400
2023/11/24 2,343 2,350 2,327 2,336 3,256,300
2023/11/22 2,290 2,336 2,286 2,320 3,816,700
2023/11/21 2,339 2,340 2,288 2,295 5,234,400
2023/11/20 2,384 2,396 2,336 2,339 4,437,300
2023/11/17 2,351 2,380 2,343 2,380 4,246,100
2023/11/16 2,400 2,415 2,366 2,373 4,363,200
2023/11/15 2,401 2,414 2,386 2,401 6,060,200
2023/11/14 2,371 2,385 2,359 2,360 3,804,700
2023/11/13 2,388 2,400 2,350 2,357 4,408,400
2023/11/10 2,292 2,360 2,291 2,360 5,637,100
2023/11/09 2,258 2,308 2,251 2,303 4,562,500
2023/11/08 2,311 2,317 2,233 2,255 7,178,400
2023/11/07 2,341 2,364 2,315 2,317 6,614,100
2023/11/06 2,350 2,361 2,324 2,336 10,133,800
2023/11/02 2,290 2,330 2,235 2,284 16,506,200
2023/11/01 2,250 2,275 2,232 2,249 6,716,100
2023/10/31 2,196 2,200 2,147 2,178 7,543,100
2023/10/30 2,193 2,194 2,140 2,170 19,038,200
2023/10/27 2,206 2,222 2,187 2,221 4,802,100
2023/10/26 2,168 2,203 2,162 2,185 5,046,300
2023/10/25 2,199 2,239 2,192 2,194 5,781,600
2023/10/24 2,200 2,212 2,122 2,181 6,213,300
2023/10/23 2,201 2,204 2,174 2,174 4,106,100
2023/10/20 2,180 2,224 2,171 2,216 4,759,700
2023/10/19 2,220 2,234 2,194 2,210 5,604,700
2023/10/18 2,277 2,291 2,239 2,260 5,667,100
2023/10/17 2,299 2,303 2,261 2,271 5,229,100
2023/10/16 2,281 2,303 2,258 2,272 5,397,900
2023/10/13 2,297 2,316 2,281 2,293 5,078,100
2023/10/12 2,284 2,326 2,284 2,319 6,424,300
2023/10/11 2,296 2,305 2,276 2,284 5,748,200
2023/10/10 2,302 2,321 2,276 2,300 7,916,100
2023/10/06 2,199 2,232 2,184 2,195 6,227,400
2023/10/05 2,171 2,201 2,132 2,186 9,284,800
2023/10/04 2,211 2,216 2,144 2,155 11,565,500
2023/10/03 2,301 2,312 2,268 2,278 5,898,800
2023/10/02 2,346 2,382 2,330 2,331 5,455,000
2023/09/29 2,388 2,397 2,318 2,332 8,096,300
2023/09/28 2,417 2,446 2,386 2,399 7,445,600
2023/09/27 2,435 2,455 2,411 2,453 6,278,100
2023/09/26 2,485 2,485 2,439 2,455 5,104,900
2023/09/25 2,480 2,490 2,458 2,468 4,137,500
2023/09/22 2,460 2,475 2,424 2,456 8,099,400
2023/09/21 2,518 2,534 2,496 2,501 5,803,500
2023/09/20 2,546 2,551 2,518 2,529 6,161,500
2023/09/19 2,523 2,540 2,502 2,539 8,039,700
2023/09/15 2,506 2,559 2,502 2,543 12,971,000
2023/09/14 2,440 2,495 2,440 2,489 6,888,900
2023/09/13 2,450 2,459 2,437 2,443 4,263,900
2023/09/12 2,480 2,482 2,435 2,452 4,352,100
2023/09/11 2,466 2,481 2,451 2,461 4,145,100
2023/09/08 2,441 2,475 2,430 2,437 6,635,900
2023/09/07 2,485 2,520 2,473 2,473 6,816,300
2023/09/06 2,469 2,505 2,469 2,477 6,474,000
2023/09/05 2,484 2,489 2,455 2,488 5,787,500
2023/09/04 2,428 2,484 2,426 2,484 7,264,400
2023/09/01 2,370 2,429 2,366 2,420 7,166,700
2023/08/31 2,338 2,385 2,331 2,385 16,862,500
2023/08/30 2,359 2,368 2,339 2,343 5,900,500
2023/08/29 2,357 2,360 2,332 2,340 4,441,200
2023/08/28 2,341 2,350 2,322 2,350 4,768,200
2023/08/25 2,308 2,319 2,295 2,315 4,878,900
2023/08/24 2,348 2,350 2,322 2,333 5,625,800
2023/08/23 2,330 2,344 2,325 2,341 4,329,400
2023/08/22 2,343 2,361 2,334 2,352 5,489,400
2023/08/21 2,317 2,345 2,305 2,311 4,813,900
2023/08/18 2,269 2,326 2,268 2,315 6,559,000
2023/08/17 2,323 2,328 2,260 2,305 9,604,200
2023/08/16 2,388 2,388 2,348 2,351 7,488,600
2023/08/15 2,439 2,457 2,428 2,428 6,122,300
2023/08/14 2,447 2,449 2,399 2,410 6,855,400
2023/08/10 2,432 2,471 2,427 2,455 6,761,600
2023/08/09 2,440 2,452 2,425 2,436 6,109,700
2023/08/08 2,430 2,458 2,418 2,455 8,277,400
2023/08/07 2,455 2,456 2,393 2,429 11,918,500
2023/08/04 2,415 2,518 2,402 2,505 17,536,300
2023/08/03 2,415 2,445 2,406 2,426 6,812,200
2023/08/02 2,463 2,476 2,437 2,449 7,937,500
2023/08/01 2,524 2,554 2,457 2,508 12,918,200
2023/07/31 2,479 2,517 2,474 2,514 11,712,600
2023/07/28 2,430 2,457 2,381 2,436 10,261,200
2023/07/27 2,430 2,463 2,424 2,460 5,916,500
2023/07/26 2,458 2,463 2,419 2,429 7,526,200
2023/07/25 2,452 2,458 2,436 2,454 8,979,000
2023/07/24 2,450 2,478 2,434 2,464 7,239,400
2023/07/21 2,401 2,443 2,383 2,434 8,369,300
2023/07/20 2,423 2,449 2,416 2,432 7,474,200
2023/07/19 2,417 2,437 2,393 2,419 8,594,500
2023/07/18 2,347 2,394 2,344 2,386 7,078,300
2023/07/14 2,361 2,381 2,309 2,354 9,952,100
2023/07/13 2,304 2,380 2,268 2,362 11,857,000
2023/07/12 2,383 2,393 2,301 2,308 12,171,100
2023/07/11 2,414 2,416 2,364 2,373 8,405,500
2023/07/10 2,414 2,438 2,380 2,395 10,698,700
2023/07/07 2,419 2,437 2,401 2,401 9,663,700
2023/07/06 2,453 2,463 2,428 2,457 9,059,800
2023/07/05 2,450 2,489 2,439 2,481 7,913,400
2023/07/04 2,459 2,467 2,431 2,462 9,435,400
2023/07/03 2,454 2,488 2,454 2,484 9,709,100
2023/06/30 2,470 2,483 2,421 2,440 14,322,000
2023/06/29 2,488 2,529 2,472 2,488 12,103,300
2023/06/28 2,453 2,498 2,415 2,497 15,582,500
2023/06/27 2,470 2,510 2,391 2,424 22,321,800
2023/06/26 2,490 2,531 2,444 2,489 23,329,900
2023/06/23 2,685 2,705 2,500 2,545 36,793,100
2023/06/22 2,557 2,661 2,555 2,635 27,644,400
2023/06/21 2,470 2,563 2,465 2,532 16,117,800
2023/06/20 2,513 2,589 2,461 2,506 24,950,800
2023/06/19 2,493 2,495 2,424 2,460 14,034,900
2023/06/16 2,404 2,471 2,382 2,454 20,278,200
2023/06/15 2,392 2,429 2,359 2,403 12,951,900
2023/06/14 2,348 2,405 2,331 2,383 16,529,500
2023/06/13 2,260 2,311 2,255 2,298 12,026,900
2023/06/12 2,215 2,248 2,204 2,244 10,232,100
2023/06/09 2,150 2,224 2,141 2,222 15,204,800
2023/06/08 2,123 2,149 2,106 2,124 8,723,500
2023/06/07 2,162 2,173 2,105 2,109 11,163,600
2023/06/06 2,086 2,150 2,072 2,150 11,219,700
2023/06/05 2,102 2,108 2,086 2,095 7,388,300
2023/06/02 2,038 2,054 2,021 2,053 7,843,800
2023/06/01 2,008 2,025 1,995 2,008 10,855,300
2023/05/31 2,111 2,112 1,991 1,992 21,130,900
2023/05/30 2,119 2,142 2,096 2,130 10,469,500
2023/05/29 2,081 2,123 2,076 2,109 13,031,700
2023/05/26 1,978 2,038 1,976 2,031 12,688,600
2023/05/25 1,960 1,979 1,953 1,958 6,034,200
2023/05/24 1,965 1,991 1,962 1,966 6,744,500
2023/05/23 1,999 2,027 1,956 1,960 9,472,400
2023/05/22 1,980 1,995 1,964 1,991 6,893,700
2023/05/19 1,978 2,019 1,977 1,987 11,614,200
2023/05/18 1,935 1,966 1,933 1,964 11,709,400
2023/05/17 1,918 1,924 1,902 1,911 8,985,200
2023/05/16 1,960 1,964 1,928 1,935 6,757,300
2023/05/15 1,934 1,954 1,932 1,954 5,521,600
2023/05/12 1,943 1,952 1,917 1,921 7,462,600
2023/05/11 1,922 1,945 1,913 1,943 5,325,500
2023/05/10 1,960 1,972 1,934 1,936 8,223,100
2023/05/09 1,896 1,948 1,878 1,948 12,012,400
2023/05/08 1,909 1,930 1,881 1,914 13,077,500
2023/05/02 1,950 1,956 1,906 1,912 6,660,100
2023/05/01 1,943 1,963 1,936 1,940 6,068,700
2023/04/28 1,932 1,934 1,890 1,920 7,960,800
2023/04/27 1,885 1,918 1,881 1,918 5,402,800
2023/04/26 1,913 1,914 1,888 1,899 6,714,700
2023/04/25 1,948 1,955 1,921 1,924 5,935,600
2023/04/24 1,946 1,947 1,929 1,935 3,418,900
2023/04/21 1,923 1,949 1,919 1,939 4,341,300
2023/04/20 1,936 1,940 1,916 1,935 5,034,100
2023/04/19 1,960 1,972 1,934 1,950 5,897,000
2023/04/18 1,935 1,957 1,928 1,944 5,818,100
2023/04/17 1,949 1,949 1,915 1,934 7,348,900
2023/04/14 1,926 1,987 1,917 1,957 15,663,000
2023/04/13 1,915 1,919 1,874 1,897 8,162,200
2023/04/12 1,882 1,918 1,878 1,904 12,836,200
2023/04/11 1,784 1,860 1,777 1,849 14,055,300
2023/04/10 1,773 1,780 1,763 1,769 2,930,300
2023/04/07 1,744 1,763 1,742 1,758 3,555,900
2023/04/06 1,727 1,753 1,719 1,737 5,399,700
2023/04/05 1,755 1,773 1,730 1,741 6,745,000
2023/04/04 1,809 1,823 1,790 1,794 6,227,400
2023/04/03 1,811 1,829 1,793 1,809 6,409,800
2023/03/31 1,763 1,803 1,761 1,796 7,620,400
2023/03/30 1,742 1,758 1,734 1,750 8,151,400
2023/03/29 1,765 1,782 1,757 1,782 6,348,700
2023/03/28 1,765 1,783 1,747 1,763 6,120,000
2023/03/27 1,736 1,752 1,711 1,741 5,361,100
2023/03/24 1,714 1,721 1,706 1,720 4,367,000
2023/03/23 1,716 1,733 1,699 1,727 5,117,600
2023/03/22 1,742 1,745 1,721 1,727 5,182,700
2023/03/20 1,722 1,726 1,692 1,696 5,461,900
2023/03/17 1,713 1,727 1,689 1,725 10,131,200
2023/03/16 1,709 1,720 1,689 1,692 9,420,800
2023/03/15 1,801 1,805 1,767 1,775 7,769,900
2023/03/14 1,797 1,799 1,742 1,761 9,392,600
2023/03/13 1,836 1,840 1,814 1,837 7,932,200
2023/03/10 1,884 1,904 1,874 1,875 8,695,600
2023/03/09 1,930 1,933 1,913 1,922 5,152,900
2023/03/08 1,911 1,932 1,908 1,912 6,315,600
2023/03/07 1,908 1,929 1,893 1,917 8,332,800
2023/03/06 1,893 1,915 1,887 1,911 9,950,600
2023/03/03 1,817 1,872 1,810 1,868 12,415,000
2023/03/02 1,798 1,826 1,787 1,794 7,101,900
2023/03/01 1,751 1,792 1,751 1,789 6,044,100
2023/02/28 1,763 1,763 1,731 1,740 8,402,900
2023/02/27 1,747 1,762 1,739 1,754 4,269,100
2023/02/24 1,752 1,755 1,743 1,751 4,297,100
2023/02/22 1,760 1,768 1,747 1,750 5,210,800
2023/02/21 1,760 1,788 1,756 1,773 5,469,300
2023/02/20 1,761 1,764 1,755 1,759 2,637,800
2023/02/17 1,724 1,757 1,722 1,755 5,225,900
2023/02/16 1,764 1,767 1,745 1,750 5,208,400
2023/02/15 1,761 1,774 1,751 1,755 6,073,500
2023/02/14 1,756 1,765 1,745 1,754 5,347,000
2023/02/13 1,770 1,773 1,747 1,749 5,853,000
2023/02/10 1,766 1,805 1,759 1,769 9,168,000
2023/02/09 1,745 1,772 1,744 1,766 6,594,800
2023/02/08 1,743 1,765 1,732 1,740 7,684,400
2023/02/07 1,716 1,749 1,701 1,738 12,173,700
2023/02/06 1,700 1,719 1,681 1,716 15,386,600
2023/02/03 1,550 1,648 1,528 1,646 28,229,200
2023/02/02 1,611 1,613 1,568 1,577 5,948,100
2023/02/01 1,602 1,616 1,598 1,603 5,290,400
2023/01/31 1,608 1,609 1,587 1,587 4,536,500
2023/01/30 1,620 1,622 1,591 1,598 5,341,600
2023/01/27 1,610 1,621 1,607 1,618 5,086,500
2023/01/26 1,599 1,613 1,592 1,598 4,667,900
2023/01/25 1,580 1,604 1,574 1,593 5,232,400
2023/01/24 1,577 1,606 1,574 1,595 7,295,200
2023/01/23 1,563 1,566 1,549 1,564 4,182,800
2023/01/20 1,528 1,548 1,527 1,544 4,266,200
2023/01/19 1,539 1,545 1,526 1,528 3,833,500
2023/01/18 1,523 1,551 1,511 1,551 5,191,100
2023/01/17 1,507 1,520 1,505 1,518 3,575,500
2023/01/16 1,508 1,510 1,492 1,500 3,710,600
2023/01/13 1,510 1,526 1,509 1,519 4,988,700
2023/01/12 1,508 1,523 1,503 1,514 4,375,900
2023/01/11 1,492 1,510 1,485 1,507 4,787,100
2023/01/10 1,488 1,495 1,483 1,488 4,524,700
2023/01/06 1,484 1,495 1,480 1,484 5,783,600
2023/01/05 1,485 1,496 1,476 1,489 5,859,900
2023/01/04 1,504 1,506 1,479 1,485 7,155,200

このページの先頭へ