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) |
|---|---|---|---|---|---|---|---|
| 7/18 | 3,089.0 | 3,124.0 | 3,077.0 | 3,081.0 | -57.0 | -1.8 | 3,993,300 |
| 7/17 | 3,099.0 | 3,149.0 | 3,097.0 | 3,138.0 | +64.0 | +2.1 | 4,147,000 |
| 7/16 | 3,020.0 | 3,094.0 | 3,011.0 | 3,074.0 | +77.0 | +2.6 | 3,986,600 |
| 7/12 | 2,985.0 | 3,018.0 | 2,981.0 | 2,997.0 | -42.0 | -1.4 | 3,957,600 |
| 7/11 | 3,058.0 | 3,085.0 | 3,038.0 | 3,039.0 | +6.0 | +0.2 | 3,551,400 |
| 7/10 | 3,051.0 | 3,063.0 | 2,999.0 | 3,033.0 | -18.0 | -0.6 | 4,395,000 |
| 7/9 | 3,047.0 | 3,076.0 | 3,037.0 | 3,051.0 | +4.0 | +0.1 | 3,282,700 |
| 7/8 | 3,080.0 | 3,090.0 | 3,044.0 | 3,047.0 | -53.0 | -1.7 | 3,683,500 |
| 7/5 | 3,150.0 | 3,158.0 | 3,095.0 | 3,100.0 | -27.0 | -0.9 | 3,459,700 |
| 7/4 | 3,112.0 | 3,127.0 | 3,101.0 | 3,127.0 | +50.0 | +1.6 | 3,461,900 |
| 7/3 | 3,085.0 | 3,085.0 | 3,031.0 | 3,077.0 | -16.0 | -0.5 | 3,678,200 |
| 7/2 | 3,018.0 | 3,100.0 | 2,988.5 | 3,093.0 | +105.5 | +3.5 | 5,858,800 |
| 7/1 | 3,011.0 | 3,036.0 | 2,979.0 | 2,987.5 | +12.0 | +0.4 | 3,024,900 |
| 6/28 | 2,980.5 | 2,994.5 | 2,955.5 | 2,975.5 | +20.0 | +0.7 | 3,889,100 |
| 6/27 | 2,964.0 | 2,975.5 | 2,943.0 | 2,955.5 | -9.5 | -0.3 | 3,706,600 |
| 6/26 | 2,958.0 | 2,984.0 | 2,932.5 | 2,965.0 | 0 | 0.0 | 4,514,700 |
| 6/25 | 2,950.0 | 2,989.0 | 2,930.5 | 2,965.0 | +38.5 | +1.3 | 4,763,700 |
| 6/24 | 2,935.0 | 2,951.5 | 2,915.5 | 2,926.5 | -8.5 | -0.3 | 3,333,800 |
| 6/21 | 2,932.0 | 2,960.5 | 2,928.0 | 2,935.0 | -6.5 | -0.2 | 8,708,700 |
| 6/20 | 2,948.0 | 2,955.0 | 2,902.0 | 2,941.5 | -36.0 | -1.2 | 4,442,400 |
| 6/19 | 2,991.0 | 3,019.0 | 2,961.0 | 2,977.5 | -13.5 | -0.5 | 3,532,800 |
| 6/18 | 2,987.0 | 3,023.0 | 2,976.5 | 2,991.0 | +9.0 | +0.3 | 3,324,100 |
| 6/17 | 3,025.0 | 3,039.0 | 2,963.0 | 2,982.0 | -59.0 | -1.9 | 3,913,700 |
| 6/14 | 2,967.0 | 3,044.0 | 2,967.0 | 3,041.0 | +86.0 | +2.9 | 7,206,400 |
| 6/13 | 2,994.0 | 3,017.0 | 2,955.0 | 2,955.0 | -38.5 | -1.3 | 3,763,200 |
| 6/12 | 2,971.0 | 3,008.0 | 2,969.0 | 2,993.5 | -14.5 | -0.5 | 3,098,300 |
| 6/11 | 3,009.0 | 3,049.0 | 3,003.0 | 3,008.0 | +7.0 | +0.2 | 3,348,300 |
| 6/10 | 2,961.5 | 3,010.0 | 2,961.5 | 3,001.0 | +39.5 | +1.3 | 2,929,600 |
| 6/7 | 2,950.0 | 2,965.5 | 2,942.5 | 2,961.5 | +4.5 | +0.2 | 2,391,200 |
| 6/6 | 2,940.0 | 2,966.0 | 2,939.0 | 2,957.0 | +21.0 | +0.7 | 4,881,900 |
▶︎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
