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) |
|---|---|---|---|---|---|---|---|
| 6/5 | 2,975.0 | 2,976.0 | 2,914.0 | 2,936.0 | -97.0 | -3.2 | 6,857,800 |
| 6/4 | 3,046.0 | 3,068.0 | 3,017.0 | 3,033.0 | -57.0 | -1.8 | 4,929,600 |
| 6/3 | 3,099.0 | 3,137.0 | 3,083.0 | 3,090.0 | +30.0 | +1.0 | 3,630,900 |
| 5/31 | 3,036.0 | 3,075.0 | 3,020.0 | 3,060.0 | +21.0 | +0.7 | 12,262,800 |
| 5/30 | 3,043.0 | 3,043.0 | 2,998.0 | 3,039.0 | -55.0 | -1.8 | 4,212,500 |
| 5/29 | 3,109.0 | 3,137.0 | 3,092.0 | 3,094.0 | -14.0 | -0.5 | 3,540,400 |
| 5/28 | 3,113.0 | 3,132.0 | 3,092.0 | 3,108.0 | +12.0 | +0.4 | 2,443,900 |
| 5/27 | 3,078.0 | 3,104.0 | 3,061.0 | 3,096.0 | +39.0 | +1.3 | 2,930,700 |
| 5/24 | 3,003.0 | 3,071.0 | 2,987.0 | 3,057.0 | -25.0 | -0.8 | 3,855,900 |
| 5/23 | 3,050.0 | 3,085.0 | 3,022.0 | 3,082.0 | +22.0 | +0.7 | 3,940,100 |
| 5/22 | 3,102.0 | 3,130.0 | 3,049.0 | 3,060.0 | -27.0 | -0.9 | 4,251,300 |
| 5/21 | 3,075.0 | 3,121.0 | 3,073.0 | 3,087.0 | +30.0 | +1.0 | 5,033,500 |
| 5/20 | 2,992.0 | 3,074.0 | 2,991.0 | 3,057.0 | +65.0 | +2.2 | 4,856,100 |
| 5/17 | 2,975.0 | 3,003.0 | 2,971.5 | 2,992.0 | -13.0 | -0.4 | 4,507,100 |
| 5/16 | 3,035.0 | 3,041.0 | 2,981.5 | 3,005.0 | -6.0 | -0.2 | 4,618,000 |
| 5/15 | 2,984.5 | 3,039.0 | 2,983.5 | 3,011.0 | +14.5 | +0.5 | 4,822,700 |
| 5/14 | 3,018.0 | 3,046.0 | 2,987.5 | 2,996.5 | -24.5 | -0.8 | 6,098,200 |
| 5/13 | 3,038.0 | 3,048.0 | 2,990.0 | 3,021.0 | -35.0 | -1.2 | 5,682,000 |
| 5/10 | 2,950.0 | 3,079.0 | 2,949.5 | 3,056.0 | +125.0 | +4.3 | 9,057,700 |
| 5/9 | 2,910.0 | 2,950.0 | 2,897.0 | 2,931.0 | +54.0 | +1.9 | 7,086,200 |
| 5/8 | 2,914.0 | 2,921.0 | 2,850.0 | 2,877.0 | -37.0 | -1.3 | 8,656,000 |
| 5/7 | 2,950.5 | 2,975.0 | 2,876.5 | 2,914.0 | +13.5 | +0.5 | 11,406,900 |
| 5/2 | 2,852.0 | 2,922.0 | 2,849.0 | 2,900.5 | +53.0 | +1.9 | 10,318,700 |
| 5/1 | 2,802.5 | 2,851.5 | 2,786.0 | 2,847.5 | +23.5 | +0.8 | 6,068,400 |
| 4/30 | 2,768.0 | 2,845.0 | 2,760.5 | 2,824.0 | +118.0 | +4.4 | 10,498,600 |
| 4/26 | 2,705.0 | 2,716.5 | 2,681.0 | 2,706.0 | +35.5 | +1.3 | 5,199,100 |
| 4/25 | 2,676.0 | 2,728.0 | 2,670.5 | 2,670.5 | -32.5 | -1.2 | 4,518,300 |
| 4/24 | 2,666.0 | 2,708.5 | 2,661.5 | 2,703.0 | +46.0 | +1.7 | 5,307,400 |
| 4/23 | 2,675.0 | 2,691.0 | 2,647.5 | 2,657.0 | +11.5 | +0.4 | 3,313,500 |
| 4/22 | 2,647.5 | 2,679.5 | 2,628.5 | 2,645.5 | +48.0 | +1.9 | 4,647,000 |
▶︎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
