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 |
|---|---|---|---|---|---|
| 2026/03/06 | 5,360 | 5,417 | 5,242 | 5,383 | 4,395,900 |
| 2026/03/05 | 5,513 | 5,570 | 5,336 | 5,452 | 7,922,800 |
| 2026/03/04 | 5,470 | 5,560 | 5,178 | 5,251 | 8,331,700 |
| 2026/03/03 | 5,962 | 5,985 | 5,736 | 5,757 | 5,653,100 |
| 2026/03/02 | 5,792 | 5,967 | 5,755 | 5,925 | 5,021,700 |
| 2026/02/27 | 5,890 | 6,044 | 5,865 | 6,008 | 7,047,100 |
| 2026/02/26 | 6,133 | 6,140 | 5,947 | 5,965 | 4,797,400 |
| 2026/02/25 | 5,839 | 6,045 | 5,744 | 6,010 | 6,398,100 |
| 2026/02/24 | 5,715 | 5,798 | 5,668 | 5,798 | 4,558,200 |
| 2026/02/20 | 5,764 | 5,804 | 5,710 | 5,710 | 4,873,600 |
| 2026/02/19 | 5,767 | 5,828 | 5,702 | 5,828 | 4,764,600 |
| 2026/02/18 | 5,792 | 5,847 | 5,764 | 5,786 | 3,729,400 |
| 2026/02/17 | 5,842 | 5,848 | 5,704 | 5,748 | 4,484,400 |
| 2026/02/16 | 6,081 | 6,095 | 5,795 | 5,848 | 5,594,800 |
| 2026/02/13 | 6,190 | 6,233 | 5,913 | 6,033 | 10,085,000 |
| 2026/02/12 | 6,100 | 6,328 | 6,065 | 6,301 | 9,081,400 |
| 2026/02/10 | 6,030 | 6,196 | 5,936 | 6,186 | 6,255,400 |
| 2026/02/09 | 5,900 | 5,999 | 5,820 | 5,957 | 6,678,300 |
| 2026/02/06 | 5,326 | 5,657 | 5,320 | 5,657 | 5,550,200 |
| 2026/02/05 | 5,406 | 5,465 | 5,223 | 5,400 | 6,902,600 |
| 2026/02/04 | 5,387 | 5,500 | 5,274 | 5,406 | 11,715,400 |
| 2026/02/03 | 5,189 | 5,308 | 5,138 | 5,306 | 6,958,200 |
| 2026/02/02 | 5,200 | 5,238 | 4,963 | 4,963 | 4,408,400 |
| 2026/01/30 | 5,142 | 5,162 | 5,012 | 5,115 | 5,265,300 |
| 2026/01/29 | 5,039 | 5,138 | 4,989 | 5,129 | 3,635,700 |
| 2026/01/28 | 5,024 | 5,085 | 4,971 | 5,063 | 3,619,900 |
| 2026/01/27 | 4,953 | 5,083 | 4,922 | 5,076 | 4,225,400 |
| 2026/01/26 | 4,982 | 5,037 | 4,915 | 4,915 | 4,459,900 |
| 2026/01/23 | 5,160 | 5,219 | 5,121 | 5,126 | 3,542,500 |
| 2026/01/22 | 5,130 | 5,174 | 5,073 | 5,129 | 3,691,800 |
| 2026/01/21 | 5,019 | 5,119 | 5,010 | 5,095 | 2,929,300 |
| 2026/01/20 | 5,129 | 5,166 | 5,087 | 5,119 | 4,232,600 |
| 2026/01/19 | 5,153 | 5,197 | 5,059 | 5,197 | 3,701,000 |
| 2026/01/16 | 5,131 | 5,230 | 5,110 | 5,199 | 4,028,700 |
| 2026/01/15 | 5,055 | 5,199 | 5,043 | 5,143 | 5,031,100 |
| 2026/01/14 | 4,954 | 5,059 | 4,951 | 5,055 | 5,521,100 |
| 2026/01/13 | 4,810 | 4,949 | 4,782 | 4,949 | 8,048,400 |
| 2026/01/09 | 4,650 | 4,683 | 4,582 | 4,603 | 4,053,900 |
| 2026/01/08 | 4,607 | 4,695 | 4,590 | 4,608 | 4,737,700 |
| 2026/01/07 | 4,540 | 4,599 | 4,495 | 4,582 | 3,104,500 |
| 2026/01/06 | 4,514 | 4,569 | 4,510 | 4,556 | 3,534,300 |
| 2026/01/05 | 4,423 | 4,458 | 4,408 | 4,448 | 3,370,900 |