！決算発表予定日 2021/05/06
8002東証１貸借
業種 卸売業
丸紅 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 958.3 (21/03/23) | 668.3 (21/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/20 | 903.0 | 903.1 | 891.1 | 900.6 | -19.0 | -2.1 | 5,811,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 920.0 | 928.0 | 915.7 | 919.6 | +3.8 | +0.4 | 4,419,700 |
| 4/16 | 905.6 | 917.0 | 902.9 | 915.8 | +8.8 | +1.0 | 4,473,500 |
| 4/15 | 901.2 | 916.0 | 900.8 | 907.0 | +12.8 | +1.4 | 4,961,500 |
| 4/14 | 902.8 | 904.3 | 888.4 | 894.2 | -22.0 | -2.4 | 7,761,900 |
| 4/13 | 914.4 | 929.7 | 912.0 | 916.2 | +4.4 | +0.5 | 6,366,900 |
| 4/12 | 914.5 | 921.4 | 910.3 | 911.8 | +0.5 | +0.1 | 4,989,200 |
| 4/9 | 919.3 | 922.6 | 910.8 | 911.3 | +7.0 | +0.8 | 6,132,100 |
| 4/8 | 907.9 | 911.3 | 893.2 | 904.3 | -18.6 | -2.0 | 7,063,700 |
| 4/7 | 907.7 | 923.7 | 904.4 | 922.9 | +17.8 | +2.0 | 5,788,000 |
| 4/6 | 920.8 | 922.8 | 900.7 | 905.1 | -20.8 | -2.3 | 7,776,700 |
| 4/5 | 894.6 | 927.3 | 886.7 | 925.9 | +36.9 | +4.2 | 5,746,700 |
| 4/2 | 919.6 | 922.0 | 880.2 | 889.0 | -22.3 | -2.5 | 8,935,600 |
| 4/1 | 920.2 | 923.7 | 900.9 | 911.3 | -9.5 | -1.0 | 10,088,500 |
| 3/31 | 929.0 | 938.5 | 920.6 | 920.8 | -11.2 | -1.2 | 8,852,400 |
| 3/30 | 924.3 | 934.0 | 917.1 | 932.0 | -9.5 | -1.0 | 6,837,100 |
| 3/29 | 954.5 | 954.7 | 931.0 | 941.5 | +2.0 | +0.2 | 9,726,400 |
| 3/26 | 938.8 | 946.1 | 929.4 | 939.5 | +15.7 | +1.7 | 7,175,600 |
| 3/25 | 917.5 | 938.8 | 913.6 | 923.8 | +18.9 | +2.1 | 8,092,400 |
| 3/24 | 918.3 | 924.0 | 902.1 | 904.9 | -24.2 | -2.6 | 10,877,300 |
| 3/23 | 955.0 | 958.3 | 927.8 | 929.1 | -22.7 | -2.4 | 11,011,200 |
| 3/22 | 935.0 | 955.9 | 929.1 | 951.8 | +16.4 | +1.8 | 10,700,600 |
| 3/19 | 909.0 | 942.8 | 907.4 | 935.4 | +18.8 | +2.1 | 13,864,800 |
| 3/18 | 918.8 | 919.1 | 909.8 | 916.6 | +1.3 | +0.1 | 9,706,200 |
| 3/17 | 917.9 | 923.1 | 906.5 | 915.3 | -12.4 | -1.3 | 11,483,000 |
| 3/16 | 910.5 | 941.4 | 909.0 | 927.7 | +17.6 | +1.9 | 12,100,800 |
| 3/15 | 910.0 | 914.8 | 906.7 | 910.1 | +2.1 | +0.2 | 12,279,400 |
| 3/12 | 891.1 | 909.0 | 883.9 | 908.0 | +30.9 | +3.5 | 17,027,200 |
| 3/11 | 865.1 | 879.8 | 865.0 | 877.1 | +17.2 | +2.0 | 8,067,600 |
| 3/10 | 861.8 | 863.2 | 850.9 | 859.9 | -4.8 | -0.6 | 8,684,200 |
| 3/9 | 864.5 | 870.7 | 853.3 | 864.7 | +19.6 | +2.3 | 10,912,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて