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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,419.5 | 2,420.0 | 2,245.5 | 2,254.0 | -141.5 | -5.9 | 25,017,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,391.0 | 2,434.0 | 2,383.5 | 2,395.5 | -14.5 | -0.6 | 13,912,400 |
| 11/15 | 2,474.5 | 2,495.0 | 2,371.5 | 2,410.0 | -58.5 | -2.4 | 19,273,200 |
| 11/8 | 2,315.0 | 2,522.5 | 2,300.0 | 2,468.5 | +180.0 | +7.9 | 25,500,900 |
| 11/1 | 2,300.5 | 2,386.5 | 2,234.0 | 2,288.5 | -26.5 | -1.1 | 29,534,200 |
| 10/25 | 2,401.0 | 2,423.0 | 2,294.5 | 2,315.0 | -95.5 | -4.0 | 15,426,900 |
| 10/18 | 2,465.0 | 2,465.0 | 2,363.0 | 2,410.5 | -22.0 | -0.9 | 13,929,700 |
| 10/11 | 2,506.5 | 2,539.5 | 2,400.5 | 2,432.5 | -19.5 | -0.8 | 22,278,100 |
| 10/4 | 2,298.0 | 2,515.5 | 2,296.0 | 2,452.0 | +24.5 | +1.0 | 36,103,700 |
| 9/27 | 2,355.0 | 2,431.0 | 2,329.0 | 2,427.5 | +126.0 | +5.5 | 22,518,700 |
| 9/20 | 2,234.0 | 2,337.0 | 2,172.0 | 2,301.5 | +67.0 | +3.0 | 19,359,400 |
| 9/13 | 2,227.5 | 2,315.5 | 2,163.0 | 2,234.5 | -93.0 | -4.0 | 26,540,800 |
| 9/6 | 2,510.5 | 2,518.0 | 2,291.0 | 2,327.5 | -159.5 | -6.4 | 22,382,100 |
| 8/30 | 2,441.5 | 2,493.0 | 2,392.5 | 2,487.0 | +26.5 | +1.1 | 15,877,600 |
| 8/23 | 2,498.5 | 2,540.0 | 2,426.0 | 2,460.5 | -70.0 | -2.8 | 19,807,400 |
| 8/16 | 2,360.0 | 2,539.0 | 2,334.5 | 2,530.5 | +254.0 | +11.2 | 22,174,100 |
| 8/9 | 2,124.5 | 2,394.5 | 1,911.0 | 2,276.5 | -130.5 | -5.4 | 56,054,900 |
| 8/2 | 2,844.5 | 2,892.0 | 2,390.5 | 2,407.0 | -394.0 | -14.1 | 38,799,600 |
| 7/26 | 3,050.0 | 3,052.0 | 2,767.0 | 2,801.0 | -239.0 | -7.9 | 18,955,800 |
| 7/19 | 3,020.0 | 3,149.0 | 3,011.0 | 3,040.0 | +43.0 | +1.4 | 15,268,800 |
| 7/12 | 3,080.0 | 3,090.0 | 2,981.0 | 2,997.0 | -103.0 | -3.3 | 18,870,200 |
| 7/5 | 3,011.0 | 3,158.0 | 2,979.0 | 3,100.0 | +124.5 | +4.2 | 19,483,500 |
| 6/28 | 2,935.0 | 2,994.5 | 2,915.5 | 2,975.5 | +40.5 | +1.4 | 20,207,900 |
| 6/21 | 3,025.0 | 3,039.0 | 2,902.0 | 2,935.0 | -106.0 | -3.5 | 23,921,700 |
| 6/14 | 2,961.5 | 3,049.0 | 2,955.0 | 3,041.0 | +79.5 | +2.7 | 20,345,800 |
| 6/7 | 3,099.0 | 3,137.0 | 2,914.0 | 2,961.5 | -98.5 | -3.2 | 22,691,400 |
| 5/31 | 3,078.0 | 3,137.0 | 2,998.0 | 3,060.0 | +3.0 | +0.1 | 25,390,300 |
| 5/24 | 2,992.0 | 3,130.0 | 2,987.0 | 3,057.0 | +65.0 | +2.2 | 21,936,900 |
| 5/17 | 3,038.0 | 3,048.0 | 2,971.5 | 2,992.0 | -64.0 | -2.1 | 25,728,000 |
| 5/10 | 2,950.5 | 3,079.0 | 2,850.0 | 3,056.0 | +155.5 | +5.4 | 36,206,800 |
| 5/2 | 2,768.0 | 2,922.0 | 2,760.5 | 2,900.5 | +194.5 | +7.2 | 26,885,700 |
▶︎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
