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 |
|---|---|---|---|---|---|
| 2026/06/05 | 5,018 | 5,089 | 4,983 | 5,044 | 3,343,800 |
| 2026/06/04 | 4,997 | 5,065 | 4,947 | 4,968 | 3,271,700 |
| 2026/06/03 | 4,899 | 5,039 | 4,873 | 4,993 | 4,772,000 |
| 2026/06/02 | 4,848 | 4,940 | 4,823 | 4,910 | 5,020,200 |
| 2026/06/01 | 4,981 | 4,990 | 4,833 | 4,918 | 6,717,400 |
| 2026/05/29 | 5,180 | 5,259 | 5,135 | 5,196 | 10,715,100 |
| 2026/05/28 | 5,170 | 5,264 | 5,150 | 5,224 | 4,813,500 |
| 2026/05/27 | 5,348 | 5,411 | 5,220 | 5,220 | 4,638,300 |
| 2026/05/26 | 5,297 | 5,407 | 5,221 | 5,348 | 3,509,100 |
| 2026/05/25 | 5,271 | 5,367 | 5,216 | 5,312 | 3,987,700 |
| 2026/05/22 | 5,331 | 5,356 | 5,235 | 5,271 | 4,239,600 |
| 2026/05/21 | 5,467 | 5,477 | 5,322 | 5,325 | 4,102,500 |
| 2026/05/20 | 5,451 | 5,486 | 5,287 | 5,374 | 5,603,600 |
| 2026/05/19 | 5,706 | 5,725 | 5,525 | 5,553 | 4,049,800 |
| 2026/05/18 | 5,806 | 5,849 | 5,596 | 5,638 | 3,827,200 |
| 2026/05/15 | 5,922 | 6,078 | 5,792 | 5,856 | 5,929,200 |
| 2026/05/14 | 5,884 | 5,928 | 5,800 | 5,898 | 5,671,100 |
| 2026/05/13 | 5,555 | 5,818 | 5,551 | 5,740 | 4,925,800 |
| 2026/05/12 | 5,433 | 5,608 | 5,433 | 5,520 | 5,564,100 |
| 2026/05/11 | 5,356 | 5,509 | 5,351 | 5,418 | 5,517,900 |
| 2026/05/08 | 5,493 | 5,535 | 5,366 | 5,418 | 8,414,100 |
| 2026/05/07 | 5,655 | 5,749 | 5,375 | 5,495 | 19,526,800 |
| 2026/05/01 | 6,146 | 6,160 | 5,744 | 5,755 | 15,975,800 |
| 2026/04/30 | 6,080 | 6,099 | 5,956 | 6,072 | 4,607,700 |
| 2026/04/28 | 6,010 | 6,106 | 5,966 | 6,084 | 3,970,900 |
| 2026/04/27 | 5,903 | 5,966 | 5,822 | 5,910 | 3,064,200 |
| 2026/04/24 | 6,003 | 6,075 | 5,916 | 5,936 | 2,982,300 |
| 2026/04/23 | 5,867 | 5,986 | 5,792 | 5,929 | 3,732,700 |
| 2026/04/22 | 5,956 | 5,961 | 5,832 | 5,908 | 3,702,700 |
| 2026/04/21 | 5,874 | 6,020 | 5,852 | 6,001 | 2,998,900 |
| 2026/04/20 | 5,950 | 5,973 | 5,872 | 5,885 | 2,787,800 |
| 2026/04/17 | 6,040 | 6,040 | 5,838 | 5,853 | 4,098,700 |
| 2026/04/16 | 5,903 | 6,049 | 5,899 | 6,040 | 4,164,500 |
| 2026/04/15 | 6,000 | 6,018 | 5,882 | 5,909 | 4,862,900 |
| 2026/04/14 | 6,000 | 6,033 | 5,902 | 6,018 | 3,869,300 |
| 2026/04/13 | 5,946 | 6,010 | 5,861 | 5,932 | 3,193,900 |
| 2026/04/10 | 6,047 | 6,071 | 5,892 | 5,950 | 4,566,600 |
| 2026/04/09 | 6,116 | 6,180 | 6,061 | 6,088 | 4,044,000 |
| 2026/04/08 | 6,219 | 6,230 | 6,042 | 6,119 | 5,573,700 |
| 2026/04/07 | 5,930 | 5,972 | 5,851 | 5,919 | 2,706,800 |
| 2026/04/06 | 5,978 | 6,019 | 5,890 | 5,890 | 2,784,700 |
| 2026/04/03 | 5,990 | 6,027 | 5,888 | 5,988 | 2,567,900 |
| 2026/03/27 | 5,631 | 5,764 | 5,582 | 5,751 | 5,728,600 |
| 2026/03/26 | 5,659 | 5,732 | 5,570 | 5,661 | 3,373,800 |
| 2026/03/25 | 5,547 | 5,629 | 5,523 | 5,610 | 5,783,700 |
| 2026/03/24 | 5,319 | 5,376 | 5,229 | 5,356 | 3,374,100 |
| 2026/03/23 | 5,200 | 5,268 | 5,115 | 5,189 | 6,635,000 |
| 2026/03/19 | 5,635 | 5,700 | 5,495 | 5,495 | 8,699,000 |
| 2026/03/18 | 5,714 | 5,894 | 5,676 | 5,835 | 4,928,400 |
| 2026/03/17 | 5,753 | 5,783 | 5,654 | 5,694 | 4,128,700 |
| 2026/03/16 | 5,579 | 5,675 | 5,530 | 5,633 | 4,402,000 |
| 2026/03/13 | 5,287 | 5,685 | 5,270 | 5,591 | 9,884,400 |
| 2026/03/12 | 5,390 | 5,426 | 5,257 | 5,375 | 4,139,100 |
| 2026/03/11 | 5,529 | 5,541 | 5,414 | 5,469 | 4,149,700 |
| 2026/03/10 | 5,370 | 5,463 | 5,327 | 5,413 | 6,282,600 |
| 2026/03/09 | 5,008 | 5,169 | 4,952 | 5,150 | 7,919,800 |
| 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 |