8002東証P貸借
業種 卸売業
丸紅 株価時系列データ
PTS
2,251.1
円
(22:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,158.0 (24/07/05) | 1,911.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,158.0 (24/07/05) | 1,911.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,256.0 | 2,279.5 | 2,245.5 | 2,254.0 | -22.0 | -1.0 | 3,243,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/30 | 2,455.0 | 2,493.0 | 2,449.0 | 2,487.0 | +57.0 | +2.4 | 4,618,100 |
| 8/29 | 2,416.5 | 2,440.0 | 2,407.0 | 2,430.0 | +3.0 | +0.1 | 2,900,800 |
| 8/28 | 2,410.0 | 2,427.0 | 2,392.5 | 2,427.0 | +11.5 | +0.5 | 2,431,900 |
| 8/27 | 2,420.0 | 2,428.0 | 2,395.0 | 2,415.5 | +2.5 | +0.1 | 2,762,600 |
| 8/26 | 2,441.5 | 2,449.0 | 2,405.0 | 2,413.0 | -47.5 | -1.9 | 3,164,200 |
| 8/23 | 2,455.5 | 2,479.5 | 2,437.5 | 2,460.5 | +4.5 | +0.2 | 2,481,700 |
| 8/22 | 2,450.5 | 2,463.5 | 2,427.0 | 2,456.0 | -6.0 | -0.2 | 3,068,300 |
| 8/21 | 2,432.5 | 2,465.5 | 2,426.0 | 2,462.0 | -18.0 | -0.7 | 3,319,500 |
| 8/20 | 2,505.5 | 2,510.0 | 2,440.0 | 2,480.0 | +9.5 | +0.4 | 5,292,300 |
| 8/19 | 2,498.5 | 2,540.0 | 2,467.5 | 2,470.5 | -60.0 | -2.4 | 5,645,600 |
| 8/16 | 2,539.0 | 2,539.0 | 2,488.5 | 2,530.5 | +91.5 | +3.8 | 5,499,600 |
| 8/15 | 2,407.0 | 2,449.0 | 2,406.0 | 2,439.0 | +36.0 | +1.5 | 5,132,500 |
| 8/14 | 2,424.0 | 2,445.5 | 2,392.5 | 2,403.0 | +43.0 | +1.8 | 5,545,200 |
| 8/13 | 2,360.0 | 2,379.0 | 2,334.5 | 2,360.0 | +83.5 | +3.7 | 5,996,800 |
| 8/9 | 2,332.5 | 2,335.0 | 2,235.5 | 2,276.5 | +23.5 | +1.0 | 7,151,500 |
| 8/8 | 2,217.5 | 2,296.0 | 2,215.0 | 2,253.0 | -50.5 | -2.2 | 7,377,700 |
| 8/7 | 2,100.0 | 2,394.5 | 2,080.5 | 2,303.5 | +156.5 | +7.3 | 11,596,800 |
| 8/6 | 2,256.5 | 2,288.0 | 2,102.0 | 2,147.0 | +180.5 | +9.2 | 12,989,300 |
| 8/5 | 2,124.5 | 2,147.0 | 1,911.0 | 1,966.5 | -440.5 | -18.3 | 16,939,600 |
| 8/2 | 2,472.0 | 2,490.0 | 2,390.5 | 2,407.0 | -210.5 | -8.0 | 11,731,300 |
| 8/1 | 2,760.5 | 2,770.0 | 2,560.0 | 2,617.5 | -243.0 | -8.5 | 15,191,700 |
| 7/31 | 2,809.0 | 2,892.0 | 2,795.0 | 2,860.5 | +9.5 | +0.3 | 4,844,800 |
| 7/30 | 2,812.0 | 2,851.0 | 2,790.0 | 2,851.0 | +3.5 | +0.1 | 3,456,100 |
| 7/29 | 2,844.5 | 2,889.0 | 2,821.5 | 2,847.5 | +46.5 | +1.7 | 3,575,700 |
| 7/26 | 2,798.0 | 2,833.5 | 2,767.0 | 2,801.0 | +1.0 | +0.0 | 3,587,400 |
| 7/25 | 2,812.0 | 2,826.5 | 2,787.5 | 2,800.0 | -112.0 | -3.9 | 6,018,200 |
| 7/24 | 2,953.0 | 2,969.0 | 2,904.0 | 2,912.0 | -58.5 | -2.0 | 3,506,100 |
| 7/23 | 3,004.0 | 3,009.0 | 2,970.5 | 2,970.5 | -26.0 | -0.9 | 3,578,800 |
| 7/22 | 3,050.0 | 3,052.0 | 2,990.0 | 2,996.5 | -43.5 | -1.4 | 2,265,300 |
| 7/19 | 3,073.0 | 3,083.0 | 3,017.0 | 3,040.0 | -41.0 | -1.3 | 3,141,900 |
▶︎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
