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
2024-12-062,2682,2862,2472,2523,333,7002,252
2024-12-052,2952,3032,2602,2794,094,1002,279
2024-12-042,3132,324.52,2862,2883,202,4002,288
2024-12-032,282.52,3192,2782,3095,251,2002,309
2024-12-022,2512,292.52,2472,2822,800,5002,282
2024-11-292,2562,279.52,245.52,2543,243,8002,254
2024-11-282,257.52,296.52,2522,2764,938,0002,276
2024-11-272,3052,313.52,2642,271.53,719,3002,271.50
2024-11-262,356.52,365.52,289.52,319.55,955,0002,319.50
2024-11-252,419.52,4202,3892,3893,917,5002,389
2024-11-222,3972,4312,383.52,395.53,570,1002,395.50
2024-11-212,4082,414.52,384.52,3892,205,6002,389
2024-11-202,4252,431.52,3892,398.52,374,9002,398.50
2024-11-192,3962,4342,3932,4202,793,5002,420
2024-11-182,3912,4112,3852,3922,968,3002,392
2024-11-152,4202,4502,4102,4103,744,0002,410
2024-11-142,4052,446.52,393.52,400.53,728,0002,400.50
2024-11-132,452.52,4562,371.52,3855,093,4002,385
2024-11-122,4792,4952,442.52,4483,709,1002,448
2024-11-112,474.52,493.52,454.52,468.52,998,7002,468.50
2024-11-082,522.52,522.52,4642,468.53,937,9002,468.50
2024-11-072,495.52,5222,466.52,5008,167,2002,500
2024-11-062,351.52,444.52,348.52,420.57,126,0002,420.50
2024-11-052,3152,383.52,3002,350.56,269,8002,350.50
2024-11-012,3002,3322,2342,288.59,408,8002,288.50
2024-10-312,3602,3692,316.52,3236,724,9002,323
2024-10-302,3502,386.52,3462,3657,185,0002,365
2024-10-292,3482,373.52,3462,3612,622,8002,361
2024-10-282,300.52,3622,284.52,348.53,592,7002,348.50
2024-10-252,315.52,334.52,297.52,3153,601,7002,315
2024-10-242,3182,3482,294.52,3383,479,0002,338
2024-10-232,359.52,384.52,3522,3572,381,0002,357
2024-10-222,3952,4052,3442,366.53,532,7002,366.50
2024-10-212,4012,4232,382.52,394.52,432,5002,394.50
2024-10-182,434.52,434.52,3992,410.52,317,8002,410.50
2024-10-172,425.52,434.52,403.52,4154,311,8002,415
2024-10-162,3802,4322,3632,4013,736,7002,401
2024-10-152,4652,4652,411.52,414.53,563,4002,414.50
2024-10-112,460.52,4642,423.52,432.53,334,8002,432.50
2024-10-102,464.52,472.52,426.52,438.53,419,1002,438.50
2024-10-092,4702,4772,400.52,414.53,586,8002,414.50
2024-10-082,5002,509.52,4292,4505,312,7002,450
2024-10-072,506.52,539.52,493.52,5196,624,7002,519
2024-10-042,443.52,4632,426.52,4524,017,9002,452
2024-10-032,515.52,515.52,4172,432.56,815,4002,432.50
2024-10-022,3742,4612,373.52,415.59,086,5002,415.50
2024-10-012,338.52,410.52,3302,3807,972,9002,380
2024-09-302,2982,345.52,2962,3408,211,0002,340
2024-09-272,4282,4312,380.52,427.56,525,3002,427.50
2024-09-262,4072,428.52,3792,428.56,972,8002,428.50
2024-09-252,344.52,3832,3292,3664,322,5002,366
2024-09-242,3552,366.52,3312,3414,698,1002,341
2024-09-202,3372,3372,3002,301.56,268,1002,301.50
2024-09-192,2452,2892,243.52,274.54,538,0002,274.50
2024-09-182,2582,2582,187.52,2133,932,7002,213
2024-09-172,2342,2532,1722,2084,620,6002,208
2024-09-132,2382,2542,2132,234.54,541,5002,234.50
2024-09-122,2512,272.52,2372,252.54,524,3002,252.50
2024-09-112,2232,236.52,1632,1927,877,1002,192
2024-09-102,3072,315.52,2632,2634,620,7002,263
2024-09-092,227.52,301.52,2232,301.54,977,2002,301.50
2024-09-062,332.52,3482,311.52,327.54,502,0002,327.50
2024-09-052,3092,3942,2912,350.54,767,0002,350.50
2024-09-042,3912,411.52,358.52,3687,206,8002,368
2024-09-032,5132,5142,4802,489.52,904,6002,489.50
2024-09-022,510.52,5182,475.52,4873,001,7002,487
2024-08-302,4552,4932,4492,4874,618,1002,487
2024-08-292,416.52,4402,4072,4302,900,8002,430
2024-08-282,4102,4272,392.52,4272,431,9002,427
2024-08-272,4202,4282,3952,415.52,762,6002,415.50
2024-08-262,441.52,4492,4052,4133,164,2002,413
2024-08-232,455.52,479.52,437.52,460.52,481,7002,460.50
2024-08-222,450.52,463.52,4272,4563,068,3002,456
2024-08-212,432.52,465.52,4262,4623,319,5002,462
2024-08-202,505.52,5102,4402,4805,292,3002,480
2024-08-192,498.52,5402,467.52,470.55,645,6002,470.50
2024-08-162,5392,5392,488.52,530.55,499,6002,530.50
2024-08-152,4072,4492,4062,4395,132,5002,439
2024-08-142,4242,445.52,392.52,4035,545,2002,403
2024-08-132,3602,3792,334.52,3605,996,8002,360
2024-08-092,332.52,3352,235.52,276.57,151,5002,276.50
2024-08-082,217.52,2962,2152,2537,377,7002,253
2024-08-072,1002,394.52,080.52,303.511,596,8002,303.50
2024-08-062,256.52,2882,1022,14712,989,3002,147
2024-08-052,124.52,1471,9111,966.516,939,6001,966.50
2024-08-022,4722,4902,390.52,40711,731,3002,407
2024-08-012,760.52,7702,5602,617.515,191,7002,617.50
2024-07-312,8092,8922,7952,860.54,844,8002,860.50
2024-07-302,8122,8512,7902,8513,456,1002,851
2024-07-292,844.52,8892,821.52,847.53,575,7002,847.50
2024-07-262,7982,833.52,7672,8013,587,4002,801
2024-07-252,8122,826.52,787.52,8006,018,2002,800
2024-07-242,9532,9692,9042,9123,506,1002,912
2024-07-233,0043,0092,970.52,970.53,578,8002,970.50
2024-07-223,0503,0522,9902,996.52,265,3002,996.50
2024-07-193,0733,0833,0173,0403,141,9003,040
2024-07-183,0893,1243,0773,0813,993,3003,081
2024-07-173,0993,1493,0973,1384,147,0003,138
2024-07-163,0203,0943,0113,0743,986,6003,074
2024-07-122,9853,0182,9812,9973,957,6002,997
2024-07-113,0583,0853,0383,0393,551,4003,039
2024-07-103,0513,0632,9993,0334,395,0003,033
2024-07-093,0473,0763,0373,0513,282,7003,051
2024-07-083,0803,0903,0443,0473,683,5003,047
2024-07-053,1503,1583,0953,1003,459,7003,100
2024-07-043,1123,1273,1013,1273,461,9003,127
2024-07-033,0853,0853,0313,0773,678,2003,077
2024-07-023,0183,1002,988.53,0935,858,8003,093
2024-07-013,0113,0362,9792,987.53,024,9002,987.50
2024-06-282,980.52,994.52,955.52,975.53,889,1002,975.50
2024-06-272,9642,975.52,9432,955.53,706,6002,955.50
2024-06-262,9582,9842,932.52,9654,514,7002,965
2024-06-252,9502,9892,930.52,9654,763,7002,965
2024-06-242,9352,951.52,915.52,926.53,333,8002,926.50
2024-06-212,9322,960.52,9282,9358,708,7002,935
2024-06-202,9482,9552,9022,941.54,442,4002,941.50
2024-06-192,9913,0192,9612,977.53,532,8002,977.50
2024-06-182,9873,0232,976.52,9913,324,1002,991
2024-06-173,0253,0392,9632,9823,913,7002,982
2024-06-142,9673,0442,9673,0417,206,4003,041
2024-06-132,9943,0172,9552,9553,763,2002,955
2024-06-122,9713,0082,9692,993.53,098,3002,993.50
2024-06-113,0093,0493,0033,0083,348,3003,008
2024-06-102,961.53,0102,961.53,0012,929,6003,001
2024-06-072,9502,965.52,942.52,961.52,391,2002,961.50
2024-06-062,9402,9662,9392,9574,881,9002,957
2024-06-052,9752,9762,9142,9366,857,8002,936
2024-06-043,0463,0683,0173,0334,929,6003,033
2024-06-033,0993,1373,0833,0903,630,9003,090
2024-05-313,0363,0753,0203,06012,262,8003,060
2024-05-303,0433,0432,9983,0394,212,5003,039
2024-05-293,1093,1373,0923,0943,540,4003,094
2024-05-283,1133,1323,0923,1082,443,9003,108
2024-05-273,0783,1043,0613,0962,930,7003,096
2024-05-243,0033,0712,9873,0573,855,9003,057
2024-05-233,0503,0853,0223,0823,940,1003,082
2024-05-223,1023,1303,0493,0604,251,3003,060
2024-05-213,0753,1213,0733,0875,033,5003,087
2024-05-202,9923,0742,9913,0574,856,1003,057
2024-05-172,9753,0032,971.52,9924,507,1002,992
2024-05-163,0353,0412,981.53,0054,618,0003,005
2024-05-152,984.53,0392,983.53,0114,822,7003,011
2024-05-143,0183,0462,987.52,996.56,098,2002,996.50
2024-05-133,0383,0482,9903,0215,682,0003,021
2024-05-102,9503,0792,949.53,0569,057,7003,056
2024-05-092,9102,9502,8972,9317,086,2002,931
2024-05-082,9142,9212,8502,8778,656,0002,877
2024-05-072,950.52,9752,876.52,91411,406,9002,914
2024-05-022,8522,9222,8492,900.510,318,7002,900.50
2024-05-012,802.52,851.52,7862,847.56,068,4002,847.50
2024-04-302,7682,8452,760.52,82410,498,6002,824
2024-04-262,7052,716.52,6812,7065,199,1002,706
2024-04-252,6762,7282,670.52,670.54,518,3002,670.50
2024-04-242,6662,708.52,661.52,7035,307,4002,703
2024-04-232,6752,6912,647.52,6573,313,5002,657
2024-04-222,647.52,679.52,628.52,645.54,647,0002,645.50
2024-04-192,6432,6432,563.52,597.57,502,4002,597.50
2024-04-182,5802,6542,571.52,6474,331,6002,647
2024-04-172,6732,6752,594.52,6026,221,3002,602
2024-04-162,7452,767.52,650.52,669.56,527,7002,669.50
2024-04-152,6952,785.52,6672,7539,382,7002,753
2024-04-122,692.52,6952,6552,6774,925,6002,677
2024-04-112,646.52,7032,643.52,686.54,921,7002,686.50
2024-04-102,660.52,674.52,638.52,662.54,200,5002,662.50
2024-04-092,6402,6872,6332,6875,743,9002,687
2024-04-082,633.52,6422,608.52,630.54,200,0002,630.50
2024-04-052,5722,6192,564.52,6084,796,0002,608
2024-04-042,6102,6322,5972,6016,066,7002,601
2024-04-032,5362,5902,495.52,565.56,304,4002,565.50
2024-04-022,5722,5832,543.52,5634,401,9002,563
2024-04-012,6322,6432,5252,553.55,378,9002,553.50
2024-03-292,6152,639.52,6042,6293,883,0002,629
2024-03-282,5912,6322,5822,610.55,712,6002,610.50
2024-03-272,6602,707.52,643.52,643.57,867,2002,643.50
2024-03-262,6682,668.52,6372,639.54,432,8002,639.50
2024-03-252,685.52,6862,6572,6654,898,3002,665
2024-03-222,675.52,695.52,652.52,677.57,754,1002,677.50
2024-03-212,6002,6552,592.52,652.511,014,1002,652.50
2024-03-192,5072,552.52,4922,5516,092,2002,551
2024-03-182,4882,5112,4712,507.55,306,0002,507.50
2024-03-152,4182,475.52,4122,455.512,367,9002,455.50
2024-03-142,3902,4282,3722,422.55,927,2002,422.50
2024-03-132,4252,4342,348.52,3695,737,2002,369
2024-03-122,3922,394.52,326.52,388.58,035,9002,388.50
2024-03-112,502.52,505.52,401.52,4347,446,5002,434
2024-03-082,5382,558.52,513.52,531.55,441,3002,531.50
2024-03-072,5842,624.52,529.52,5378,146,8002,537
2024-03-062,507.52,5472,485.52,5475,388,7002,547
2024-03-052,4802,5202,4652,5124,344,9002,512
2024-03-042,5152,519.52,482.52,4924,622,8002,492
2024-03-012,4822,5152,4822,5054,469,1002,505
2024-02-292,5002,5022,461.52,4729,386,4002,472
2024-02-282,511.52,5272,4872,508.55,882,9002,508.50
2024-02-272,5592,5602,508.52,511.57,178,4002,511.50
2024-02-262,5452,6352,535.52,548.513,795,1002,548.50
2024-02-222,4592,4972,4552,4956,362,5002,495
2024-02-212,4752,4972,424.52,442.55,963,9002,442.50
2024-02-202,474.52,4762,4472,462.55,579,0002,462.50
2024-02-192,420.52,458.52,4182,458.55,208,0002,458.50
2024-02-162,4002,4382,392.52,414.58,964,0002,414.50
2024-02-152,4092,413.52,3682,3826,227,7002,382
2024-02-142,4002,4042,365.52,3864,771,6002,386
2024-02-132,371.52,404.52,3512,4037,392,1002,403
2024-02-092,3702,3852,352.52,3714,989,9002,371
2024-02-082,4052,4052,3642,384.55,250,7002,384.50
2024-02-072,3502,3882,334.52,3866,537,9002,386
2024-02-062,369.52,377.52,3372,3567,961,6002,356
2024-02-052,4662,4662,3752,377.59,980,1002,377.50
2024-02-022,539.52,5772,4452,44516,199,6002,445
2024-02-012,5202,5462,509.52,530.54,208,2002,530.50
2024-01-312,4912,541.52,485.52,541.55,516,0002,541.50
2024-01-302,5002,5082,4772,4943,220,9002,494
2024-01-292,4812,521.52,4802,511.54,733,9002,511.50
2024-01-262,487.52,489.52,4552,459.54,257,2002,459.50
2024-01-252,4752,504.52,4682,491.54,128,6002,491.50
2024-01-242,539.52,539.52,4842,4845,403,4002,484
2024-01-232,5402,5642,5132,5276,388,5002,527
2024-01-222,510.52,5482,507.52,547.56,360,9002,547.50
2024-01-192,511.52,516.52,4752,5005,103,9002,500
2024-01-182,480.52,498.52,461.52,461.54,665,6002,461.50
2024-01-172,4752,544.52,474.52,48410,032,6002,484
2024-01-162,4792,483.52,438.52,441.54,537,3002,441.50
2024-01-152,4492,469.52,4382,464.55,476,8002,464.50
2024-01-122,4382,4582,415.52,4358,035,4002,435
2024-01-112,372.52,421.52,3682,399.57,578,1002,399.50
2024-01-102,3082,347.52,303.52,3345,240,5002,334
2024-01-092,319.52,332.52,2772,2974,990,7002,297
2024-01-052,2832,312.52,276.52,2914,165,8002,291
2024-01-042,2442,278.52,2082,2784,908,5002,278

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