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) |
|---|---|---|---|---|---|---|---|
| 3/7 | 2,584.0 | 2,624.5 | 2,529.5 | 2,537.0 | -10.0 | -0.4 | 8,146,800 |
| 3/6 | 2,507.5 | 2,547.0 | 2,485.5 | 2,547.0 | +35.0 | +1.4 | 5,388,700 |
| 3/5 | 2,480.0 | 2,520.0 | 2,465.0 | 2,512.0 | +20.0 | +0.8 | 4,344,900 |
| 3/4 | 2,515.0 | 2,519.5 | 2,482.5 | 2,492.0 | -13.0 | -0.5 | 4,622,800 |
| 3/1 | 2,482.0 | 2,515.0 | 2,482.0 | 2,505.0 | +33.0 | +1.3 | 4,469,100 |
| 2/29 | 2,500.0 | 2,502.0 | 2,461.5 | 2,472.0 | -36.5 | -1.5 | 9,386,400 |
| 2/28 | 2,511.5 | 2,527.0 | 2,487.0 | 2,508.5 | -3.0 | -0.1 | 5,882,900 |
| 2/27 | 2,559.0 | 2,560.0 | 2,508.5 | 2,511.5 | -37.0 | -1.5 | 7,178,400 |
| 2/26 | 2,545.0 | 2,635.0 | 2,535.5 | 2,548.5 | +53.5 | +2.1 | 13,795,100 |
| 2/22 | 2,459.0 | 2,497.0 | 2,455.0 | 2,495.0 | +52.5 | +2.2 | 6,362,500 |
| 2/21 | 2,475.0 | 2,497.0 | 2,424.5 | 2,442.5 | -20.0 | -0.8 | 5,963,900 |
| 2/20 | 2,474.5 | 2,476.0 | 2,447.0 | 2,462.5 | +4.0 | +0.2 | 5,579,000 |
| 2/19 | 2,420.5 | 2,458.5 | 2,418.0 | 2,458.5 | +44.0 | +1.8 | 5,208,000 |
| 2/16 | 2,400.0 | 2,438.0 | 2,392.5 | 2,414.5 | +32.5 | +1.4 | 8,964,000 |
| 2/15 | 2,409.0 | 2,413.5 | 2,368.0 | 2,382.0 | -4.0 | -0.2 | 6,227,700 |
| 2/14 | 2,400.0 | 2,404.0 | 2,365.5 | 2,386.0 | -17.0 | -0.7 | 4,771,600 |
| 2/13 | 2,371.5 | 2,404.5 | 2,351.0 | 2,403.0 | +32.0 | +1.4 | 7,392,100 |
| 2/9 | 2,370.0 | 2,385.0 | 2,352.5 | 2,371.0 | -13.5 | -0.6 | 4,989,900 |
| 2/8 | 2,405.0 | 2,405.0 | 2,364.0 | 2,384.5 | -1.5 | -0.1 | 5,250,700 |
| 2/7 | 2,350.0 | 2,388.0 | 2,334.5 | 2,386.0 | +30.0 | +1.3 | 6,537,900 |
| 2/6 | 2,369.5 | 2,377.5 | 2,337.0 | 2,356.0 | -21.5 | -0.9 | 7,961,600 |
| 2/5 | 2,466.0 | 2,466.0 | 2,375.0 | 2,377.5 | -67.5 | -2.8 | 9,980,100 |
| 2/2 | 2,539.5 | 2,577.0 | 2,445.0 | 2,445.0 | -85.5 | -3.4 | 16,199,600 |
| 2/1 | 2,520.0 | 2,546.0 | 2,509.5 | 2,530.5 | -11.0 | -0.4 | 4,208,200 |
| 1/31 | 2,491.0 | 2,541.5 | 2,485.5 | 2,541.5 | +47.5 | +1.9 | 5,516,000 |
| 1/30 | 2,500.0 | 2,508.0 | 2,477.0 | 2,494.0 | -17.5 | -0.7 | 3,220,900 |
| 1/29 | 2,481.0 | 2,521.5 | 2,480.0 | 2,511.5 | +52.0 | +2.1 | 4,733,900 |
| 1/26 | 2,487.5 | 2,489.5 | 2,455.0 | 2,459.5 | -32.0 | -1.3 | 4,257,200 |
| 1/25 | 2,475.0 | 2,504.5 | 2,468.0 | 2,491.5 | +7.5 | +0.3 | 4,128,600 |
| 1/24 | 2,539.5 | 2,539.5 | 2,484.0 | 2,484.0 | -43.0 | -1.7 | 5,403,400 |
▶︎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
