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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,480.0 | 2,490.0 | 2,317.5 | 2,332.0 | -124.0 | -5.1 | 31,062,400 |
| 9/22 | 2,523.0 | 2,551.0 | 2,424.0 | 2,456.0 | -86.5 | -3.4 | 28,104,100 |
| 9/15 | 2,466.0 | 2,559.0 | 2,435.0 | 2,542.5 | +105.5 | +4.3 | 32,621,000 |
| 9/8 | 2,428.0 | 2,520.0 | 2,426.0 | 2,437.0 | +17.5 | +0.7 | 32,978,100 |
| 9/1 | 2,341.0 | 2,428.5 | 2,321.5 | 2,419.5 | +104.5 | +4.5 | 39,139,100 |
| 8/25 | 2,316.5 | 2,361.0 | 2,294.5 | 2,315.0 | 0 | 0.0 | 25,137,400 |
| 8/18 | 2,446.5 | 2,457.0 | 2,259.5 | 2,315.0 | -140.0 | -5.7 | 36,629,500 |
| 8/10 | 2,454.5 | 2,470.5 | 2,392.5 | 2,455.0 | -49.5 | -2.0 | 33,067,200 |
| 8/4 | 2,478.5 | 2,554.0 | 2,402.0 | 2,504.5 | +68.5 | +2.8 | 56,916,800 |
| 7/28 | 2,450.0 | 2,478.0 | 2,381.0 | 2,436.0 | +2.0 | +0.1 | 39,922,300 |
| 7/21 | 2,347.0 | 2,449.0 | 2,343.5 | 2,434.0 | +80.5 | +3.4 | 31,516,300 |
| 7/14 | 2,414.0 | 2,437.5 | 2,267.5 | 2,353.5 | -47.0 | -2.0 | 53,084,400 |
| 7/7 | 2,454.0 | 2,489.0 | 2,400.5 | 2,400.5 | -39.5 | -1.6 | 45,781,400 |
| 6/30 | 2,490.0 | 2,531.0 | 2,390.5 | 2,440.0 | -105.0 | -4.1 | 87,659,500 |
| 6/23 | 2,492.5 | 2,705.0 | 2,423.5 | 2,545.0 | +91.0 | +3.7 | 119,541,000 |
| 6/16 | 2,215.0 | 2,471.0 | 2,203.5 | 2,454.0 | +232.5 | +10.5 | 72,018,600 |
| 6/9 | 2,102.0 | 2,224.0 | 2,072.0 | 2,221.5 | +168.5 | +8.2 | 53,699,900 |
| 6/2 | 2,080.5 | 2,142.0 | 1,990.5 | 2,053.0 | +22.5 | +1.1 | 63,331,200 |
| 5/26 | 1,979.5 | 2,037.5 | 1,953.0 | 2,030.5 | +44.0 | +2.2 | 41,833,400 |
| 5/19 | 1,934.0 | 2,019.0 | 1,901.5 | 1,986.5 | +66.0 | +3.4 | 44,587,700 |
| 5/12 | 1,909.0 | 1,971.5 | 1,878.0 | 1,920.5 | +8.5 | +0.4 | 46,101,100 |
| 5/2 | 1,943.0 | 1,962.5 | 1,905.5 | 1,912.0 | -8.0 | -0.4 | 12,728,800 |
| 4/28 | 1,946.0 | 1,955.0 | 1,880.5 | 1,920.0 | -19.0 | -1.0 | 29,432,800 |
| 4/21 | 1,949.0 | 1,972.0 | 1,915.0 | 1,939.0 | -18.0 | -0.9 | 28,439,400 |
| 4/14 | 1,772.5 | 1,986.5 | 1,762.5 | 1,957.0 | +199.5 | +11.4 | 53,647,000 |
| 4/7 | 1,810.5 | 1,828.5 | 1,719.0 | 1,757.5 | -38.0 | -2.1 | 28,337,800 |
| 3/31 | 1,736.0 | 1,802.5 | 1,711.0 | 1,795.5 | +75.5 | +4.4 | 33,601,600 |
| 3/24 | 1,721.5 | 1,744.5 | 1,691.5 | 1,720.0 | -5.0 | -0.3 | 20,129,200 |
| 3/17 | 1,836.0 | 1,839.5 | 1,688.5 | 1,725.0 | -149.5 | -8.0 | 44,646,700 |
| 3/10 | 1,893.0 | 1,933.0 | 1,874.0 | 1,874.5 | +7.0 | +0.4 | 38,447,500 |
▶︎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
