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) |
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,647.5 | 2,728.0 | 2,628.5 | 2,706.0 | +108.5 | +4.2 | 22,985,300 |
| 4/19 | 2,695.0 | 2,785.5 | 2,563.5 | 2,597.5 | -79.5 | -3.0 | 33,965,700 |
| 4/12 | 2,633.5 | 2,703.0 | 2,608.5 | 2,677.0 | +69.0 | +2.7 | 23,991,700 |
| 4/5 | 2,632.0 | 2,643.0 | 2,495.5 | 2,608.0 | -21.0 | -0.8 | 26,947,900 |
| 3/29 | 2,685.5 | 2,707.5 | 2,582.0 | 2,629.0 | -48.5 | -1.8 | 26,793,900 |
| 3/22 | 2,488.0 | 2,695.5 | 2,471.0 | 2,677.5 | +222.0 | +9.0 | 30,166,400 |
| 3/15 | 2,502.5 | 2,505.5 | 2,326.5 | 2,455.5 | -76.0 | -3.0 | 39,514,700 |
| 3/8 | 2,515.0 | 2,624.5 | 2,465.0 | 2,531.5 | +26.5 | +1.1 | 27,944,500 |
| 3/1 | 2,545.0 | 2,635.0 | 2,461.5 | 2,505.0 | +10.0 | +0.4 | 40,711,900 |
| 2/22 | 2,420.5 | 2,497.0 | 2,418.0 | 2,495.0 | +80.5 | +3.3 | 23,113,400 |
| 2/16 | 2,371.5 | 2,438.0 | 2,351.0 | 2,414.5 | +43.5 | +1.8 | 27,355,400 |
| 2/9 | 2,466.0 | 2,466.0 | 2,334.5 | 2,371.0 | -74.0 | -3.0 | 34,720,200 |
| 2/2 | 2,481.0 | 2,577.0 | 2,445.0 | 2,445.0 | -14.5 | -0.6 | 33,878,600 |
| 1/26 | 2,510.5 | 2,564.0 | 2,455.0 | 2,459.5 | -40.5 | -1.6 | 26,538,600 |
| 1/19 | 2,449.0 | 2,544.5 | 2,438.0 | 2,500.0 | +65.0 | +2.7 | 29,816,200 |
| 1/12 | 2,319.5 | 2,458.0 | 2,277.0 | 2,435.0 | +144.0 | +6.3 | 25,844,700 |
| 1/5 | 2,244.0 | 2,312.5 | 2,208.0 | 2,291.0 | +62.5 | +2.8 | 9,074,300 |
| 12/29 | 2,244.0 | 2,253.0 | 2,204.5 | 2,228.5 | +13.5 | +0.6 | 16,847,500 |
| 12/22 | 2,195.0 | 2,264.5 | 2,180.5 | 2,215.0 | -7.5 | -0.3 | 19,473,600 |
| 12/15 | 2,263.0 | 2,293.0 | 2,195.5 | 2,222.5 | -4.0 | -0.2 | 22,835,900 |
| 12/8 | 2,352.5 | 2,352.5 | 2,223.5 | 2,226.5 | -142.5 | -6.0 | 26,392,900 |
| 12/1 | 2,347.0 | 2,377.5 | 2,252.5 | 2,369.0 | +33.5 | +1.4 | 26,719,900 |
| 11/24 | 2,384.0 | 2,396.0 | 2,285.5 | 2,335.5 | -44.5 | -1.9 | 16,744,700 |
| 11/17 | 2,387.5 | 2,415.0 | 2,343.0 | 2,380.0 | +20.0 | +0.9 | 22,882,600 |
| 11/10 | 2,350.0 | 2,363.5 | 2,233.0 | 2,360.0 | +76.0 | +3.3 | 34,125,900 |
| 11/2 | 2,193.0 | 2,330.0 | 2,140.0 | 2,284.0 | +63.5 | +2.9 | 49,803,600 |
| 10/27 | 2,200.5 | 2,239.0 | 2,122.0 | 2,220.5 | +5.0 | +0.2 | 25,949,400 |
| 10/20 | 2,280.5 | 2,303.0 | 2,171.0 | 2,215.5 | -77.0 | -3.4 | 26,658,500 |
| 10/13 | 2,302.0 | 2,325.5 | 2,276.0 | 2,292.5 | +97.5 | +4.4 | 25,166,700 |
| 10/6 | 2,346.0 | 2,381.5 | 2,132.0 | 2,195.0 | -137.0 | -5.9 | 38,431,500 |
▶︎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
