1. HOME >
  2. 株価時系列 >
  3. 8002 >
  4. 2023年

8002 丸紅(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,241.52,2532,2142,228.53,814,7002,228.50
2023-12-282,2302,242.52,224.52,2372,761,3002,237
2023-12-272,228.52,2482,2282,242.54,672,2002,242.50
2023-12-262,2142,2202,204.52,219.53,411,0002,219.50
2023-12-252,2442,244.52,211.52,215.52,188,3002,215.50
2023-12-222,211.52,233.52,209.52,2153,260,0002,215
2023-12-212,2202,2212,203.52,2113,865,0002,211
2023-12-202,237.52,264.52,2372,249.54,493,6002,249.50
2023-12-192,1922,2382,180.52,222.54,134,5002,222.50
2023-12-182,1952,217.52,1812,209.53,720,5002,209.50
2023-12-152,2162,241.52,210.52,222.55,833,1002,222.50
2023-12-142,239.52,2492,195.52,2095,530,7002,209
2023-12-132,269.52,2782,240.52,2553,828,1002,255
2023-12-122,2902,2932,2642,2643,499,9002,264
2023-12-112,2632,291.52,2582,2824,144,1002,282
2023-12-082,2682,2702,223.52,226.56,601,1002,226.50
2023-12-072,3302,3382,282.52,2985,698,4002,298
2023-12-062,3142,352.52,312.52,346.55,062,0002,346.50
2023-12-052,3212,3392,310.52,3144,411,2002,314
2023-12-042,352.52,352.52,3112,3274,620,2002,327
2023-12-012,3302,377.52,3302,3696,491,6002,369
2023-11-302,2802,3102,252.52,3079,169,7002,307
2023-11-292,301.52,329.52,2952,2953,806,6002,295
2023-11-282,335.52,346.52,307.52,3304,228,6002,330
2023-11-272,3472,352.52,3202,331.53,023,4002,331.50
2023-11-242,3432,349.52,3272,335.53,256,3002,335.50
2023-11-222,2902,335.52,285.52,3203,816,7002,320
2023-11-212,3392,339.52,287.52,2955,234,4002,295
2023-11-202,3842,3962,3362,3394,437,3002,339
2023-11-172,3512,3802,3432,3804,246,1002,380
2023-11-162,4002,4152,3662,372.54,363,2002,372.50
2023-11-152,4012,413.52,385.52,4016,060,2002,401
2023-11-142,3712,3852,3592,359.53,804,7002,359.50
2023-11-132,387.52,399.52,3502,3574,408,4002,357
2023-11-102,291.52,3602,290.52,3605,637,1002,360
2023-11-092,2582,3082,2512,302.54,562,5002,302.50
2023-11-082,3112,316.52,2332,254.57,178,4002,254.50
2023-11-072,3412,363.52,3152,316.56,614,1002,316.50
2023-11-062,3502,360.52,323.52,33610,133,8002,336
2023-11-022,2902,3302,234.52,28416,506,2002,284
2023-11-012,2502,2752,2322,2496,716,1002,249
2023-10-312,1962,2002,1472,1787,543,1002,178
2023-10-302,1932,1942,1402,17019,038,2002,170
2023-10-272,2062,2222,186.52,220.54,802,1002,220.50
2023-10-262,167.52,202.52,1622,1855,046,3002,185
2023-10-252,1992,2392,191.52,1945,781,6002,194
2023-10-242,199.52,211.52,1222,1816,213,3002,181
2023-10-232,200.52,2042,173.52,173.54,106,1002,173.50
2023-10-202,1802,223.52,1712,215.54,759,7002,215.50
2023-10-192,2202,233.52,1942,209.55,604,7002,209.50
2023-10-182,276.52,290.52,2392,2605,667,1002,260
2023-10-172,2992,302.52,2612,270.55,229,1002,270.50
2023-10-162,280.52,3032,2582,271.55,397,9002,271.50
2023-10-132,296.52,315.52,2812,292.55,078,1002,292.50
2023-10-122,2842,325.52,283.52,3196,424,3002,319
2023-10-112,295.52,304.52,2762,283.55,748,2002,283.50
2023-10-102,3022,320.52,2762,299.57,916,1002,299.50
2023-10-062,1992,2322,1842,1956,227,4002,195
2023-10-052,1712,2012,1322,1869,284,8002,186
2023-10-042,2112,215.52,143.52,15511,565,5002,155
2023-10-032,3012,311.52,2682,2785,898,8002,278
2023-10-022,3462,381.52,3302,3315,455,0002,331
2023-09-292,3882,396.52,317.52,3328,096,3002,332
2023-09-282,4172,4462,385.52,3997,445,6002,399
2023-09-272,4352,454.52,410.52,4536,278,1002,453
2023-09-262,4852,4852,438.52,454.55,104,9002,454.50
2023-09-252,4802,4902,4582,467.54,137,5002,467.50
2023-09-222,4602,474.52,4242,4568,099,4002,456
2023-09-212,517.52,5342,495.52,5015,803,5002,501
2023-09-202,545.52,5512,517.52,5296,161,5002,529
2023-09-192,5232,539.52,5022,5398,039,7002,539
2023-09-152,5062,5592,501.52,542.512,971,0002,542.50
2023-09-142,4402,494.52,4402,488.56,888,9002,488.50
2023-09-132,4502,458.52,4372,442.54,263,9002,442.50
2023-09-122,4802,4822,4352,451.54,352,1002,451.50
2023-09-112,4662,480.52,450.52,460.54,145,1002,460.50
2023-09-082,440.52,4752,4302,4376,635,9002,437
2023-09-072,4852,5202,4732,4736,816,3002,473
2023-09-062,4692,5052,4692,476.56,474,0002,476.50
2023-09-052,483.52,4892,454.52,487.55,787,5002,487.50
2023-09-042,4282,4842,4262,4847,264,4002,484
2023-09-012,3702,428.52,365.52,419.57,166,7002,419.50
2023-08-312,3382,384.52,330.52,384.516,862,5002,384.50
2023-08-302,3592,3682,3392,342.55,900,5002,342.50
2023-08-292,3572,3602,3322,339.54,441,2002,339.50
2023-08-282,3412,3502,321.52,349.54,768,2002,349.50
2023-08-252,307.52,318.52,294.52,3154,878,9002,315
2023-08-242,3482,349.52,321.52,3335,625,8002,333
2023-08-232,329.52,3442,324.52,340.54,329,4002,340.50
2023-08-222,3432,3612,3342,3525,489,4002,352
2023-08-212,316.52,344.52,304.52,310.54,813,9002,310.50
2023-08-182,2692,325.52,2682,3156,559,0002,315
2023-08-172,3232,3282,259.52,304.59,604,2002,304.50
2023-08-162,3882,3882,347.52,3517,488,6002,351
2023-08-152,4392,4572,4282,4286,122,3002,428
2023-08-142,446.52,4492,398.52,409.56,855,4002,409.50
2023-08-102,4322,470.52,4272,4556,761,6002,455
2023-08-092,4402,4522,424.52,4366,109,7002,436
2023-08-082,4302,4582,417.52,454.58,277,4002,454.50
2023-08-072,454.52,455.52,392.52,42911,918,5002,429
2023-08-042,4152,517.52,4022,504.517,536,3002,504.50
2023-08-032,4152,444.52,4062,4266,812,2002,426
2023-08-022,4632,4762,436.52,4497,937,5002,449
2023-08-012,5242,5542,4572,50812,918,2002,508
2023-07-312,478.52,5172,473.52,513.511,712,6002,513.50
2023-07-282,4302,4572,3812,43610,261,2002,436
2023-07-272,4302,462.52,4242,4605,916,5002,460
2023-07-262,4582,462.52,4192,4297,526,2002,429
2023-07-252,4522,457.52,435.52,4548,979,0002,454
2023-07-242,4502,4782,4342,463.57,239,4002,463.50
2023-07-212,4012,4432,382.52,4348,369,3002,434
2023-07-202,422.52,4492,4162,431.57,474,2002,431.50
2023-07-192,4172,436.52,392.52,418.58,594,5002,418.50
2023-07-182,3472,3942,343.52,3867,078,3002,386
2023-07-142,3612,3812,308.52,353.59,952,1002,353.50
2023-07-132,303.52,379.52,267.52,36211,857,0002,362
2023-07-122,382.52,392.52,300.52,307.512,171,1002,307.50
2023-07-112,4142,4162,363.52,372.58,405,5002,372.50
2023-07-102,4142,437.52,379.52,39510,698,7002,395
2023-07-072,4192,436.52,400.52,400.59,663,7002,400.50
2023-07-062,452.52,4632,427.52,456.59,059,8002,456.50
2023-07-052,4502,4892,4392,4817,913,4002,481
2023-07-042,4592,466.52,4312,461.59,435,4002,461.50
2023-07-032,4542,487.52,4542,483.59,709,1002,483.50
2023-06-302,4702,4832,420.52,44014,322,0002,440
2023-06-292,4882,5292,4722,48812,103,3002,488
2023-06-282,4532,4982,4152,49715,582,5002,497
2023-06-272,4702,5102,390.52,42422,321,8002,424
2023-06-262,4902,5312,443.52,488.523,329,9002,488.50
2023-06-232,6852,7052,5002,54536,793,1002,545
2023-06-222,556.52,6612,554.52,63527,644,4002,635
2023-06-212,469.52,562.52,4652,531.516,117,8002,531.50
2023-06-202,512.52,588.52,4612,505.524,950,8002,505.50
2023-06-192,492.52,4952,423.52,459.514,034,9002,459.50
2023-06-162,4042,4712,381.52,45420,278,2002,454
2023-06-152,3922,4292,3592,40312,951,9002,403
2023-06-142,3482,4052,330.52,382.516,529,5002,382.50
2023-06-132,2602,3112,2552,29812,026,9002,298
2023-06-122,2152,247.52,203.52,243.510,232,1002,243.50
2023-06-092,1502,2242,1412,221.515,204,8002,221.50
2023-06-082,1232,1492,105.52,123.58,723,5002,123.50
2023-06-072,1622,1732,104.52,10911,163,6002,109
2023-06-062,085.52,1502,0722,15011,219,7002,150
2023-06-052,1022,1082,085.52,0957,388,3002,095
2023-06-022,0382,0542,020.52,0537,843,8002,053
2023-06-012,0082,0251,994.52,00810,855,3002,008
2023-05-312,1112,111.51,990.51,99221,130,9001,992
2023-05-302,1192,1422,0962,129.510,469,5002,129.50
2023-05-292,080.52,122.52,0762,108.513,031,7002,108.50
2023-05-261,977.52,037.51,975.52,030.512,688,6002,030.50
2023-05-251,9601,9791,9531,957.56,034,2001,957.50
2023-05-241,964.51,990.51,961.51,965.56,744,5001,965.50
2023-05-231,9992,0271,955.51,959.59,472,4001,959.50
2023-05-221,979.51,9951,9641,9916,893,7001,991
2023-05-191,9782,0191,976.51,986.511,614,2001,986.50
2023-05-181,934.51,965.51,932.51,963.511,709,4001,963.50
2023-05-171,9181,923.51,901.51,9118,985,2001,911
2023-05-161,9601,963.51,927.51,934.56,757,3001,934.50
2023-05-151,9341,953.51,9321,953.55,521,6001,953.50
2023-05-121,9431,951.51,9171,920.57,462,6001,920.50
2023-05-111,921.51,944.51,912.51,9435,325,5001,943
2023-05-101,9601,971.51,933.51,9368,223,1001,936
2023-05-091,895.51,947.51,8781,947.512,012,4001,947.50
2023-05-081,9091,929.51,8811,91413,077,5001,914
2023-05-021,949.51,955.51,905.51,9126,660,1001,912
2023-05-011,9431,962.51,935.51,939.56,068,7001,939.50
2023-04-281,9321,9341,8901,9207,960,8001,920
2023-04-271,8851,917.51,880.51,917.55,402,8001,917.50
2023-04-261,9131,9141,887.51,8996,714,7001,899
2023-04-251,9481,9551,9211,923.55,935,6001,923.50
2023-04-241,9461,9471,928.51,9353,418,9001,935
2023-04-211,9231,948.51,918.51,9394,341,3001,939
2023-04-201,935.51,939.51,9161,934.55,034,1001,934.50
2023-04-191,959.51,9721,9341,949.55,897,0001,949.50
2023-04-181,9351,9571,927.51,943.55,818,1001,943.50
2023-04-171,9491,9491,9151,933.57,348,9001,933.50
2023-04-141,9261,986.51,9171,95715,663,0001,957
2023-04-131,9151,918.51,8741,8978,162,2001,897
2023-04-121,881.51,9181,8781,90412,836,2001,904
2023-04-111,7841,859.51,776.51,84914,055,3001,849
2023-04-101,772.51,7801,762.51,768.52,930,3001,768.50
2023-04-071,743.51,762.51,741.51,757.53,555,9001,757.50
2023-04-061,7271,7531,7191,7375,399,7001,737
2023-04-051,754.51,772.51,7301,740.56,745,0001,740.50
2023-04-041,8091,822.51,7901,7946,227,4001,794
2023-04-031,810.51,828.51,7931,8096,409,8001,809
2023-03-311,762.51,802.51,7611,795.57,620,4001,795.50
2023-03-301,7421,757.51,733.51,7508,151,4001,750
2023-03-291,7651,7821,756.51,7826,348,7001,782
2023-03-281,7651,782.51,746.51,762.56,120,0001,762.50
2023-03-271,7361,751.51,7111,740.55,361,1001,740.50
2023-03-241,713.51,7211,7061,7204,367,0001,720
2023-03-231,715.51,732.51,698.51,726.55,117,6001,726.50
2023-03-221,7421,744.51,720.51,7275,182,7001,727
2023-03-201,721.51,7261,691.51,695.55,461,9001,695.50
2023-03-171,712.51,7271,688.51,72510,131,2001,725
2023-03-161,708.51,7201,6891,6929,420,8001,692
2023-03-151,8011,804.51,766.51,774.57,769,9001,774.50
2023-03-141,7971,798.51,7421,7619,392,6001,761
2023-03-131,8361,839.51,8141,8377,932,2001,837
2023-03-101,883.51,903.51,8741,874.58,695,6001,874.50
2023-03-091,9301,9331,9131,9225,152,9001,922
2023-03-081,910.51,931.51,907.51,9126,315,6001,912
2023-03-071,9081,928.51,892.51,916.58,332,8001,916.50
2023-03-061,8931,9151,886.51,9119,950,6001,911
2023-03-031,816.51,871.51,8101,867.512,415,0001,867.50
2023-03-021,7981,825.51,7871,7947,101,9001,794
2023-03-011,7511,791.51,7511,7896,044,1001,789
2023-02-281,762.51,7631,7311,7408,402,9001,740
2023-02-271,746.51,7621,7391,753.54,269,1001,753.50
2023-02-241,7521,7551,7431,7514,297,1001,751
2023-02-221,7601,767.51,7471,7505,210,8001,750
2023-02-211,759.51,787.51,7561,7735,469,3001,773
2023-02-201,7611,7641,7551,758.52,637,8001,758.50
2023-02-171,7241,7571,721.51,7555,225,9001,755
2023-02-161,7641,7671,7451,749.55,208,4001,749.50
2023-02-151,7611,773.51,7511,7556,073,5001,755
2023-02-141,7561,764.51,7451,753.55,347,0001,753.50
2023-02-131,7701,7731,746.51,7495,853,0001,749
2023-02-101,765.51,8051,758.51,768.59,168,0001,768.50
2023-02-091,7451,771.51,743.51,765.56,594,8001,765.50
2023-02-081,7431,7651,7321,7407,684,4001,740
2023-02-071,715.51,7491,7011,73812,173,7001,738
2023-02-061,7001,7191,6811,715.515,386,6001,715.50
2023-02-031,5501,647.51,5281,64628,229,2001,646
2023-02-021,6111,612.51,567.51,576.55,948,1001,576.50
2023-02-011,6021,615.51,597.51,6035,290,4001,603
2023-01-311,6081,608.51,586.51,586.54,536,5001,586.50
2023-01-301,619.51,621.51,5911,597.55,341,6001,597.50
2023-01-271,6101,6211,6071,6185,086,5001,618
2023-01-261,598.51,612.51,591.51,597.54,667,9001,597.50
2023-01-251,5801,6041,5741,592.55,232,4001,592.50
2023-01-241,576.51,6061,573.51,594.57,295,2001,594.50
2023-01-231,562.51,5661,548.51,5644,182,8001,564
2023-01-201,5281,5481,526.51,5444,266,2001,544
2023-01-191,538.51,544.51,5261,5283,833,5001,528
2023-01-181,5231,550.51,510.51,550.55,191,1001,550.50
2023-01-171,506.51,519.51,504.51,517.53,575,5001,517.50
2023-01-161,507.51,5101,491.51,499.53,710,6001,499.50
2023-01-131,5101,525.51,508.51,518.54,988,7001,518.50
2023-01-121,5081,5231,5031,5144,375,9001,514
2023-01-111,491.51,509.51,4851,5074,787,1001,507
2023-01-101,4881,4951,4831,487.54,524,7001,487.50
2023-01-061,4841,494.51,479.51,483.55,783,6001,483.50
2023-01-051,484.51,4961,4761,4895,859,9001,489
2023-01-041,503.51,5061,4791,484.57,155,2001,484.50

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