8002 丸紅(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,852 | 2,922 | 2,849 | 2,900.5 | 10,318,700 | 2,900.50 |
| 2024-05-01 | 2,802.5 | 2,851.5 | 2,786 | 2,847.5 | 6,068,400 | 2,847.50 |
| 2024-04-30 | 2,768 | 2,845 | 2,760.5 | 2,824 | 10,498,600 | 2,824 |
| 2024-04-26 | 2,705 | 2,716.5 | 2,681 | 2,706 | 5,199,100 | 2,706 |
| 2024-04-25 | 2,676 | 2,728 | 2,670.5 | 2,670.5 | 4,518,300 | 2,670.50 |
| 2024-04-24 | 2,666 | 2,708.5 | 2,661.5 | 2,703 | 5,307,400 | 2,703 |
| 2024-04-23 | 2,675 | 2,691 | 2,647.5 | 2,657 | 3,313,500 | 2,657 |
| 2024-04-22 | 2,647.5 | 2,679.5 | 2,628.5 | 2,645.5 | 4,647,000 | 2,645.50 |
| 2024-04-19 | 2,643 | 2,643 | 2,563.5 | 2,597.5 | 7,502,400 | 2,597.50 |
| 2024-04-18 | 2,580 | 2,654 | 2,571.5 | 2,647 | 4,331,600 | 2,647 |
| 2024-04-17 | 2,673 | 2,675 | 2,594.5 | 2,602 | 6,221,300 | 2,602 |
| 2024-04-16 | 2,745 | 2,767.5 | 2,650.5 | 2,669.5 | 6,527,700 | 2,669.50 |
| 2024-04-15 | 2,695 | 2,785.5 | 2,667 | 2,753 | 9,382,700 | 2,753 |
| 2024-04-12 | 2,692.5 | 2,695 | 2,655 | 2,677 | 4,925,600 | 2,677 |
| 2024-04-11 | 2,646.5 | 2,703 | 2,643.5 | 2,686.5 | 4,921,700 | 2,686.50 |
| 2024-04-10 | 2,660.5 | 2,674.5 | 2,638.5 | 2,662.5 | 4,200,500 | 2,662.50 |
| 2024-04-09 | 2,640 | 2,687 | 2,633 | 2,687 | 5,743,900 | 2,687 |
| 2024-04-08 | 2,633.5 | 2,642 | 2,608.5 | 2,630.5 | 4,200,000 | 2,630.50 |
| 2024-04-05 | 2,572 | 2,619 | 2,564.5 | 2,608 | 4,796,000 | 2,608 |
| 2024-04-04 | 2,610 | 2,632 | 2,597 | 2,601 | 6,066,700 | 2,601 |
| 2024-04-03 | 2,536 | 2,590 | 2,495.5 | 2,565.5 | 6,304,400 | 2,565.50 |
| 2024-04-02 | 2,572 | 2,583 | 2,543.5 | 2,563 | 4,401,900 | 2,563 |
| 2024-04-01 | 2,632 | 2,643 | 2,525 | 2,553.5 | 5,378,900 | 2,553.50 |
| 2024-03-29 | 2,615 | 2,639.5 | 2,604 | 2,629 | 3,883,000 | 2,629 |
| 2024-03-28 | 2,591 | 2,632 | 2,582 | 2,610.5 | 5,712,600 | 2,610.50 |
| 2024-03-27 | 2,660 | 2,707.5 | 2,643.5 | 2,643.5 | 7,867,200 | 2,643.50 |
| 2024-03-26 | 2,668 | 2,668.5 | 2,637 | 2,639.5 | 4,432,800 | 2,639.50 |
| 2024-03-25 | 2,685.5 | 2,686 | 2,657 | 2,665 | 4,898,300 | 2,665 |
| 2024-03-22 | 2,675.5 | 2,695.5 | 2,652.5 | 2,677.5 | 7,754,100 | 2,677.50 |
| 2024-03-21 | 2,600 | 2,655 | 2,592.5 | 2,652.5 | 11,014,100 | 2,652.50 |
| 2024-03-19 | 2,507 | 2,552.5 | 2,492 | 2,551 | 6,092,200 | 2,551 |
| 2024-03-18 | 2,488 | 2,511 | 2,471 | 2,507.5 | 5,306,000 | 2,507.50 |
| 2024-03-15 | 2,418 | 2,475.5 | 2,412 | 2,455.5 | 12,367,900 | 2,455.50 |
| 2024-03-14 | 2,390 | 2,428 | 2,372 | 2,422.5 | 5,927,200 | 2,422.50 |
| 2024-03-13 | 2,425 | 2,434 | 2,348.5 | 2,369 | 5,737,200 | 2,369 |
| 2024-03-12 | 2,392 | 2,394.5 | 2,326.5 | 2,388.5 | 8,035,900 | 2,388.50 |
| 2024-03-11 | 2,502.5 | 2,505.5 | 2,401.5 | 2,434 | 7,446,500 | 2,434 |
| 2024-03-08 | 2,538 | 2,558.5 | 2,513.5 | 2,531.5 | 5,441,300 | 2,531.50 |
| 2024-03-07 | 2,584 | 2,624.5 | 2,529.5 | 2,537 | 8,146,800 | 2,537 |
| 2024-03-06 | 2,507.5 | 2,547 | 2,485.5 | 2,547 | 5,388,700 | 2,547 |
| 2024-03-05 | 2,480 | 2,520 | 2,465 | 2,512 | 4,344,900 | 2,512 |
| 2024-03-04 | 2,515 | 2,519.5 | 2,482.5 | 2,492 | 4,622,800 | 2,492 |
| 2024-03-01 | 2,482 | 2,515 | 2,482 | 2,505 | 4,469,100 | 2,505 |
| 2024-02-29 | 2,500 | 2,502 | 2,461.5 | 2,472 | 9,386,400 | 2,472 |
| 2024-02-28 | 2,511.5 | 2,527 | 2,487 | 2,508.5 | 5,882,900 | 2,508.50 |
| 2024-02-27 | 2,559 | 2,560 | 2,508.5 | 2,511.5 | 7,178,400 | 2,511.50 |
| 2024-02-26 | 2,545 | 2,635 | 2,535.5 | 2,548.5 | 13,795,100 | 2,548.50 |
| 2024-02-22 | 2,459 | 2,497 | 2,455 | 2,495 | 6,362,500 | 2,495 |
| 2024-02-21 | 2,475 | 2,497 | 2,424.5 | 2,442.5 | 5,963,900 | 2,442.50 |
| 2024-02-20 | 2,474.5 | 2,476 | 2,447 | 2,462.5 | 5,579,000 | 2,462.50 |
| 2024-02-19 | 2,420.5 | 2,458.5 | 2,418 | 2,458.5 | 5,208,000 | 2,458.50 |
| 2024-02-16 | 2,400 | 2,438 | 2,392.5 | 2,414.5 | 8,964,000 | 2,414.50 |
| 2024-02-15 | 2,409 | 2,413.5 | 2,368 | 2,382 | 6,227,700 | 2,382 |
| 2024-02-14 | 2,400 | 2,404 | 2,365.5 | 2,386 | 4,771,600 | 2,386 |
| 2024-02-13 | 2,371.5 | 2,404.5 | 2,351 | 2,403 | 7,392,100 | 2,403 |
| 2024-02-09 | 2,370 | 2,385 | 2,352.5 | 2,371 | 4,989,900 | 2,371 |
| 2024-02-08 | 2,405 | 2,405 | 2,364 | 2,384.5 | 5,250,700 | 2,384.50 |
| 2024-02-07 | 2,350 | 2,388 | 2,334.5 | 2,386 | 6,537,900 | 2,386 |
| 2024-02-06 | 2,369.5 | 2,377.5 | 2,337 | 2,356 | 7,961,600 | 2,356 |
| 2024-02-05 | 2,466 | 2,466 | 2,375 | 2,377.5 | 9,980,100 | 2,377.50 |
| 2024-02-02 | 2,539.5 | 2,577 | 2,445 | 2,445 | 16,199,600 | 2,445 |
| 2024-02-01 | 2,520 | 2,546 | 2,509.5 | 2,530.5 | 4,208,200 | 2,530.50 |
| 2024-01-31 | 2,491 | 2,541.5 | 2,485.5 | 2,541.5 | 5,516,000 | 2,541.50 |
| 2024-01-30 | 2,500 | 2,508 | 2,477 | 2,494 | 3,220,900 | 2,494 |
| 2024-01-29 | 2,481 | 2,521.5 | 2,480 | 2,511.5 | 4,733,900 | 2,511.50 |
| 2024-01-26 | 2,487.5 | 2,489.5 | 2,455 | 2,459.5 | 4,257,200 | 2,459.50 |
| 2024-01-25 | 2,475 | 2,504.5 | 2,468 | 2,491.5 | 4,128,600 | 2,491.50 |
| 2024-01-24 | 2,539.5 | 2,539.5 | 2,484 | 2,484 | 5,403,400 | 2,484 |
| 2024-01-23 | 2,540 | 2,564 | 2,513 | 2,527 | 6,388,500 | 2,527 |
| 2024-01-22 | 2,510.5 | 2,548 | 2,507.5 | 2,547.5 | 6,360,900 | 2,547.50 |
| 2024-01-19 | 2,511.5 | 2,516.5 | 2,475 | 2,500 | 5,103,900 | 2,500 |
| 2024-01-18 | 2,480.5 | 2,498.5 | 2,461.5 | 2,461.5 | 4,665,600 | 2,461.50 |
| 2024-01-17 | 2,475 | 2,544.5 | 2,474.5 | 2,484 | 10,032,600 | 2,484 |
| 2024-01-16 | 2,479 | 2,483.5 | 2,438.5 | 2,441.5 | 4,537,300 | 2,441.50 |
| 2024-01-15 | 2,449 | 2,469.5 | 2,438 | 2,464.5 | 5,476,800 | 2,464.50 |
| 2024-01-12 | 2,438 | 2,458 | 2,415.5 | 2,435 | 8,035,400 | 2,435 |
| 2024-01-11 | 2,372.5 | 2,421.5 | 2,368 | 2,399.5 | 7,578,100 | 2,399.50 |
| 2024-01-10 | 2,308 | 2,347.5 | 2,303.5 | 2,334 | 5,240,500 | 2,334 |
| 2024-01-09 | 2,319.5 | 2,332.5 | 2,277 | 2,297 | 4,990,700 | 2,297 |
| 2024-01-05 | 2,283 | 2,312.5 | 2,276.5 | 2,291 | 4,165,800 | 2,291 |
| 2024-01-04 | 2,244 | 2,278.5 | 2,208 | 2,278 | 4,908,500 | 2,278 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
