株式
  1. HOME >
  2. 株価時系列 >
  3. 8002

8002 丸紅(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-082,9702,9922,947.52,982.54,724,7002,982.50
2025-07-073,0063,0272,946.52,959.54,476,0002,959.50
2025-07-042,9763,0072,927.52,9564,392,1002,956
2025-07-032,921.52,982.52,9092,967.55,294,2002,967.50
2025-07-022,8802,9272,8792,921.53,683,8002,921.50
2025-07-012,8922,914.52,876.52,8902,911,4002,890
2025-06-302,912.52,9282,887.52,9135,340,6002,913
2025-06-272,8712,9062,865.52,8864,594,8002,886
2025-06-262,830.52,855.52,8232,8473,660,2002,847
2025-06-252,8552,855.52,7952,832.53,948,9002,832.50
2025-06-242,8902,9052,835.52,848.53,783,9002,848.50
2025-06-232,8602,8772,8542,859.53,500,2002,859.50
2025-06-202,9002,9122,8692,86911,220,9002,869
2025-06-192,9492,969.52,9112,912.53,573,6002,912.50
2025-06-182,9102,961.52,9102,945.54,964,0002,945.50
2025-06-172,9222,9412,9072,910.54,228,5002,910.50
2025-06-162,8892,9572,8772,9236,751,1002,923
2025-06-132,9022,907.52,8282,8395,619,9002,839
2025-06-122,8692,894.52,864.52,8804,077,3002,880
2025-06-112,849.52,8902,832.52,868.53,920,5002,868.50
2025-06-102,8252,854.52,8242,839.53,978,0002,839.50
2025-06-092,8802,889.52,8302,8304,083,3002,830
2025-06-062,849.52,855.52,8372,8413,493,1002,841
2025-06-052,849.52,857.52,8242,836.55,121,2002,836.50
2025-06-042,894.52,9192,8782,884.53,990,0002,884.50
2025-06-032,9232,935.52,8612,8614,385,7002,861
2025-06-022,934.52,9382,8992,9244,749,7002,924
2025-05-302,9202,9542,901.52,9458,100,7002,945
2025-05-292,8872,9462,876.52,9317,377,5002,931
2025-05-282,879.52,8882,835.52,8579,686,8002,857
2025-05-272,7702,7892,7652,779.53,130,5002,779.50
2025-05-262,7902,7992,7622,7662,807,1002,766
2025-05-232,7612,7962,7602,7893,266,7002,789
2025-05-222,8052,8072,7542,7615,073,5002,761
2025-05-212,7852,804.52,771.52,804.55,417,4002,804.50
2025-05-202,8102,8312,7582,7794,856,7002,779
2025-05-192,8252,8352,7912,793.54,949,8002,793.50
2025-05-162,800.52,819.52,7842,8105,177,7002,810
2025-05-152,7712,8082,7412,800.55,387,1002,800.50
2025-05-142,7902,794.52,7442,7714,097,2002,771
2025-05-132,840.52,843.52,784.52,787.55,351,2002,787.50
2025-05-122,768.52,7822,7352,766.54,652,1002,766.50
2025-05-092,7232,767.52,696.52,7448,242,4002,744
2025-05-082,688.52,692.52,6502,6796,449,0002,679
2025-05-072,6502,7032,6402,69815,788,9002,698
2025-05-022,521.52,6132,4752,53619,837,8002,536
2025-05-012,5002,5292,4922,5277,279,5002,527
2025-04-302,5332,539.52,5142,5286,521,2002,528
2025-04-282,519.52,544.52,516.52,525.54,786,6002,525.50
2025-04-252,478.52,511.52,475.52,4955,396,0002,495
2025-04-242,4652,4932,451.52,465.56,860,6002,465.50
2025-04-232,422.52,444.52,398.52,4327,711,8002,432
2025-04-222,3002,4002,2992,372.56,338,0002,372.50
2025-04-212,2792,2942,262.52,284.53,854,6002,284.50
2025-04-182,2742,2852,258.52,2812,940,3002,281
2025-04-172,224.52,257.52,224.52,253.53,899,6002,253.50
2025-04-162,219.52,244.52,200.52,219.53,559,6002,219.50
2025-04-152,2492,2622,2312,232.53,794,1002,232.50
2025-04-142,2202,245.52,212.52,212.54,051,8002,212.50
2025-04-112,1402,2162,1252,1997,270,2002,199
2025-04-102,2732,2732,2042,231.58,908,7002,231.50
2025-04-092,074.52,093.52,007.52,033.58,222,3002,033.50
2025-04-082,0502,1482,0502,1077,858,4002,107
2025-04-071,9022,0131,8781,95813,768,2001,958
2025-04-042,2132,2492,127.52,18210,018,9002,182
2025-04-032,249.52,3032,249.52,287.58,911,6002,287.50
2025-04-022,4032,4082,351.52,3734,514,6002,373
2025-04-012,4202,4272,3862,3964,554,4002,396
2025-03-312,4002,408.52,353.52,379.56,847,2002,379.50
2025-03-282,512.52,5232,466.52,4845,350,6002,484
2025-03-272,5342,5632,5202,5635,787,7002,563
2025-03-262,5672,5682,5332,5524,429,0002,552
2025-03-252,5462,5552,5212,540.54,111,7002,540.50
2025-03-242,5552,5652,5022,5304,888,2002,530
2025-03-212,567.52,5872,5402,545.59,131,4002,545.50
2025-03-192,5492,616.52,5412,588.59,148,3002,588.50
2025-03-182,5502,5802,521.52,52514,240,8002,525
2025-03-172,420.52,446.52,419.52,4394,297,4002,439
2025-03-142,3712,4092,3712,4004,204,9002,400
2025-03-132,3892,4052,381.52,3843,341,6002,384
2025-03-122,3512,3942,3512,3844,186,0002,384
2025-03-112,3802,3902,3202,370.58,651,6002,370.50
2025-03-102,410.52,4402,4052,4054,641,5002,405
2025-03-072,3852,4142,378.52,404.56,252,3002,404.50
2025-03-062,4692,4832,436.52,4425,841,9002,442
2025-03-052,383.52,444.52,375.52,444.57,709,6002,444.50
2025-03-042,409.52,4192,369.52,3785,278,7002,378
2025-03-032,3832,429.52,362.52,4146,234,9002,414
2025-02-282,350.52,385.52,3362,347.59,579,7002,347.50
2025-02-272,3922,430.52,3812,3838,207,7002,383
2025-02-262,4502,450.52,371.52,400.513,501,8002,400.50
2025-02-252,3662,491.52,333.52,46018,882,0002,460
2025-02-212,2502,289.52,2432,289.54,405,3002,289.50
2025-02-202,285.52,2922,248.52,2634,645,1002,263
2025-02-192,3072,330.52,2862,2884,596,8002,288
2025-02-182,3452,3482,3022,3044,126,9002,304
2025-02-172,3252,3572,3172,3453,678,6002,345
2025-02-142,353.52,3622,3112,3153,577,5002,315
2025-02-132,3382,3682,337.52,344.53,423,8002,344.50
2025-02-122,3302,3322,3042,312.54,196,8002,312.50
2025-02-102,346.52,3482,313.52,3313,534,2002,331
2025-02-072,3712,3902,3302,3606,236,3002,360
2025-02-062,3562,4492,3502,399.510,458,2002,399.50
2025-02-052,3002,4052,273.52,30721,712,9002,307
2025-02-042,299.52,3002,2592,272.54,898,1002,272.50
2025-02-032,2762,296.52,2582,2765,703,1002,276
2025-01-312,3222,3302,3032,3184,116,9002,318
2025-01-302,2992,331.52,2942,3293,062,4002,329
2025-01-292,3152,3242,291.52,298.52,957,7002,298.50
2025-01-282,2842,302.52,2682,2932,454,9002,293
2025-01-272,3112,316.52,279.52,2882,367,7002,288
2025-01-242,2712,309.52,2692,279.53,580,6002,279.50
2025-01-232,2882,292.52,246.52,2642,607,4002,264
2025-01-222,270.52,2732,2472,249.52,517,1002,249.50
2025-01-212,2902,2912,2412,2531,960,2002,253
2025-01-202,250.52,2812,245.52,263.51,956,6002,263.50
2025-01-172,2272,2442,2082,236.53,518,0002,236.50
2025-01-162,289.52,2902,246.52,246.53,191,3002,246.50
2025-01-152,2632,2922,2592,268.53,602,1002,268.50
2025-01-142,2342,255.52,2272,245.53,798,6002,245.50
2025-01-102,2472,2732,2322,2333,163,3002,233
2025-01-092,3142,315.52,2412,2474,971,8002,247
2025-01-082,3452,355.52,315.52,3214,107,9002,321
2025-01-072,3692,3752,3372,361.53,706,5002,361.50
2025-01-062,3952,399.52,3382,3725,649,6002,372

分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株