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
2025/06/13 2,902 2,908 2,828 2,839 5,619,900
2025/06/12 2,869 2,895 2,865 2,880 4,077,300
2025/06/11 2,850 2,890 2,833 2,869 3,920,500
2025/06/10 2,825 2,855 2,824 2,840 3,978,000
2025/06/09 2,880 2,890 2,830 2,830 4,083,300
2025/06/06 2,850 2,856 2,837 2,841 3,493,100
2025/06/05 2,850 2,858 2,824 2,837 5,121,200
2025/06/04 2,895 2,919 2,878 2,885 3,990,000
2025/06/03 2,923 2,936 2,861 2,861 4,385,700
2025/06/02 2,935 2,938 2,899 2,924 4,749,700
2025/05/30 2,920 2,954 2,902 2,945 8,100,700
2025/05/29 2,887 2,946 2,877 2,931 7,377,500
2025/05/28 2,880 2,888 2,836 2,857 9,686,800
2025/05/27 2,770 2,789 2,765 2,780 3,130,500
2025/05/26 2,790 2,799 2,762 2,766 2,807,100
2025/05/23 2,761 2,796 2,760 2,789 3,266,700
2025/05/22 2,805 2,807 2,754 2,761 5,073,500
2025/05/21 2,785 2,805 2,772 2,805 5,417,400
2025/05/20 2,810 2,831 2,758 2,779 4,856,700
2025/05/19 2,825 2,835 2,791 2,794 4,949,800
2025/05/16 2,801 2,820 2,784 2,810 5,177,700
2025/05/15 2,771 2,808 2,741 2,801 5,387,100
2025/05/14 2,790 2,795 2,744 2,771 4,097,200
2025/05/13 2,841 2,844 2,785 2,788 5,351,200
2025/05/12 2,769 2,782 2,735 2,767 4,652,100
2025/05/09 2,723 2,768 2,697 2,744 8,242,400
2025/05/08 2,689 2,693 2,650 2,679 6,449,000
2025/05/07 2,650 2,703 2,640 2,698 15,788,900
2025/05/02 2,522 2,613 2,475 2,536 19,837,800
2025/05/01 2,500 2,529 2,492 2,527 7,279,500
2025/04/30 2,533 2,540 2,514 2,528 6,521,200
2025/04/28 2,520 2,545 2,517 2,526 4,786,600
2025/04/25 2,479 2,512 2,476 2,495 5,396,000
2025/04/24 2,465 2,493 2,452 2,466 6,860,600
2025/04/23 2,423 2,445 2,399 2,432 7,711,800
2025/04/22 2,300 2,400 2,299 2,373 6,338,000
2025/04/21 2,279 2,294 2,263 2,285 3,854,600
2025/04/18 2,274 2,285 2,259 2,281 2,940,300
2025/04/17 2,225 2,258 2,225 2,254 3,899,600
2025/04/16 2,220 2,245 2,201 2,220 3,559,600
2025/04/15 2,249 2,262 2,231 2,233 3,794,100
2025/04/14 2,220 2,246 2,213 2,213 4,051,800
2025/04/11 2,140 2,216 2,125 2,199 7,270,200
2025/04/10 2,273 2,273 2,204 2,232 8,908,700
2025/04/09 2,075 2,094 2,008 2,034 8,222,300
2025/04/08 2,050 2,148 2,050 2,107 7,858,400
2025/04/07 1,902 2,013 1,878 1,958 13,768,200
2025/04/04 2,213 2,249 2,128 2,182 10,018,900
2025/04/03 2,250 2,303 2,250 2,288 8,911,600
2025/04/02 2,403 2,408 2,352 2,373 4,514,600
2025/04/01 2,420 2,427 2,386 2,396 4,554,400
2025/03/31 2,400 2,409 2,354 2,380 6,847,200
2025/03/28 2,513 2,523 2,467 2,484 5,350,600
2025/03/27 2,534 2,563 2,520 2,563 5,787,700
2025/03/26 2,567 2,568 2,533 2,552 4,429,000
2025/03/25 2,546 2,555 2,521 2,541 4,111,700
2025/03/24 2,555 2,565 2,502 2,530 4,888,200
2025/03/21 2,568 2,587 2,540 2,546 9,131,400
2025/03/19 2,549 2,617 2,541 2,589 9,148,300
2025/03/18 2,550 2,580 2,522 2,525 14,240,800
2025/03/17 2,421 2,447 2,420 2,439 4,297,400
2025/03/14 2,371 2,409 2,371 2,400 4,204,900
2025/03/13 2,389 2,405 2,382 2,384 3,341,600
2025/03/12 2,351 2,394 2,351 2,384 4,186,000
2025/03/11 2,380 2,390 2,320 2,371 8,651,600
2025/03/10 2,411 2,440 2,405 2,405 4,641,500
2025/03/07 2,385 2,414 2,379 2,405 6,252,300
2025/03/06 2,469 2,483 2,437 2,442 5,841,900
2025/03/05 2,384 2,445 2,376 2,445 7,709,600
2025/03/04 2,410 2,419 2,370 2,378 5,278,700
2025/03/03 2,383 2,430 2,363 2,414 6,234,900
2025/02/28 2,351 2,386 2,336 2,348 9,579,700
2025/02/27 2,392 2,431 2,381 2,383 8,207,700
2025/02/26 2,450 2,451 2,372 2,401 13,501,800
2025/02/25 2,366 2,492 2,334 2,460 18,882,000
2025/02/21 2,250 2,290 2,243 2,290 4,405,300
2025/02/20 2,286 2,292 2,249 2,263 4,645,100
2025/02/19 2,307 2,331 2,286 2,288 4,596,800
2025/02/18 2,345 2,348 2,302 2,304 4,126,900
2025/02/17 2,325 2,357 2,317 2,345 3,678,600
2025/02/14 2,354 2,362 2,311 2,315 3,577,500
2025/02/13 2,338 2,368 2,338 2,345 3,423,800
2025/02/12 2,330 2,332 2,304 2,313 4,196,800
2025/02/10 2,347 2,348 2,314 2,331 3,534,200
2025/02/07 2,371 2,390 2,330 2,360 6,236,300
2025/02/06 2,356 2,449 2,350 2,400 10,458,200
2025/02/05 2,300 2,405 2,274 2,307 21,712,900
2025/02/04 2,300 2,300 2,259 2,273 4,898,100
2025/02/03 2,276 2,297 2,258 2,276 5,703,100
2025/01/31 2,322 2,330 2,303 2,318 4,116,900
2025/01/30 2,299 2,332 2,294 2,329 3,062,400
2025/01/29 2,315 2,324 2,292 2,299 2,957,700
2025/01/28 2,284 2,303 2,268 2,293 2,454,900
2025/01/27 2,311 2,317 2,280 2,288 2,367,700
2025/01/24 2,271 2,310 2,269 2,280 3,580,600
2025/01/23 2,288 2,293 2,247 2,264 2,607,400
2025/01/22 2,271 2,273 2,247 2,250 2,517,100
2025/01/21 2,290 2,291 2,241 2,253 1,960,200
2025/01/20 2,251 2,281 2,246 2,264 1,956,600
2025/01/17 2,227 2,244 2,208 2,237 3,518,000
2025/01/16 2,290 2,290 2,247 2,247 3,191,300
2025/01/15 2,263 2,292 2,259 2,269 3,602,100
2025/01/14 2,234 2,256 2,227 2,246 3,798,600
2025/01/10 2,247 2,273 2,232 2,233 3,163,300
2025/01/09 2,314 2,316 2,241 2,247 4,971,800
2025/01/08 2,345 2,356 2,316 2,321 4,107,900
2025/01/07 2,369 2,375 2,337 2,362 3,706,500
2025/01/06 2,395 2,400 2,338 2,372 5,649,600

このページの先頭へ