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
2025-04-032,249.52,3032,249.52,287.58,911,6002,287.50
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