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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,746.5 | 1,871.5 | 1,731.0 | 1,867.5 | +116.5 | +6.7 | 38,233,000 |
| 2/24 | 1,761.0 | 1,787.5 | 1,743.0 | 1,751.0 | -4.0 | -0.2 | 17,615,000 |
| 2/17 | 1,770.0 | 1,773.5 | 1,721.5 | 1,755.0 | -13.5 | -0.8 | 27,707,800 |
| 2/10 | 1,700.0 | 1,805.0 | 1,681.0 | 1,768.5 | +122.5 | +7.4 | 51,007,500 |
| 2/3 | 1,619.5 | 1,647.5 | 1,528.0 | 1,646.0 | +28.0 | +1.7 | 49,345,800 |
| 1/27 | 1,562.5 | 1,621.0 | 1,548.5 | 1,618.0 | +74.0 | +4.8 | 26,464,800 |
| 1/20 | 1,507.5 | 1,550.5 | 1,491.5 | 1,544.0 | +25.5 | +1.7 | 20,576,900 |
| 1/13 | 1,488.0 | 1,525.5 | 1,483.0 | 1,518.5 | +35.0 | +2.4 | 18,676,400 |
| 1/6 | 1,503.5 | 1,506.0 | 1,476.0 | 1,483.5 | -31.5 | -2.1 | 18,798,700 |
| 12/30 | 1,535.0 | 1,553.0 | 1,498.5 | 1,515.0 | -4.5 | -0.3 | 17,287,900 |
| 12/23 | 1,555.0 | 1,578.5 | 1,505.5 | 1,519.5 | -42.5 | -2.7 | 31,355,900 |
| 12/16 | 1,541.0 | 1,592.0 | 1,523.0 | 1,562.0 | +7.5 | +0.5 | 34,149,500 |
| 12/9 | 1,518.0 | 1,575.0 | 1,509.0 | 1,554.5 | +48.0 | +3.2 | 33,299,300 |
| 12/2 | 1,574.0 | 1,587.5 | 1,487.5 | 1,506.5 | -76.0 | -4.8 | 35,235,500 |
| 11/25 | 1,467.0 | 1,588.5 | 1,467.0 | 1,582.5 | +118.5 | +8.1 | 33,936,400 |
| 11/18 | 1,451.5 | 1,496.0 | 1,435.5 | 1,464.0 | -2.5 | -0.2 | 28,827,200 |
| 11/11 | 1,400.0 | 1,484.0 | 1,388.0 | 1,466.5 | +91.5 | +6.7 | 44,221,600 |
| 11/4 | 1,301.0 | 1,458.0 | 1,288.5 | 1,375.0 | +87.5 | +6.8 | 50,942,700 |
| 10/28 | 1,313.0 | 1,334.0 | 1,279.0 | 1,287.5 | -12.5 | -1.0 | 53,354,000 |
| 10/21 | 1,311.0 | 1,336.5 | 1,297.0 | 1,300.0 | -37.0 | -2.8 | 30,116,600 |
| 10/14 | 1,348.5 | 1,356.5 | 1,286.0 | 1,337.0 | -27.5 | -2.0 | 31,198,800 |
| 10/7 | 1,274.0 | 1,416.0 | 1,248.5 | 1,364.5 | +96.5 | +7.6 | 35,142,900 |
| 9/30 | 1,377.5 | 1,384.5 | 1,265.0 | 1,268.0 | -132.0 | -9.4 | 34,701,800 |
| 9/22 | 1,408.5 | 1,426.5 | 1,379.5 | 1,400.0 | +10.5 | +0.8 | 15,874,700 |
| 9/16 | 1,430.0 | 1,432.0 | 1,387.0 | 1,389.5 | -21.5 | -1.5 | 27,109,100 |
| 9/9 | 1,385.0 | 1,413.0 | 1,364.0 | 1,411.0 | +32.0 | +2.3 | 33,334,900 |
| 9/2 | 1,416.0 | 1,464.0 | 1,368.0 | 1,379.0 | -59.5 | -4.1 | 45,644,300 |
| 8/26 | 1,383.0 | 1,446.5 | 1,377.5 | 1,438.5 | +47.0 | +3.4 | 33,102,400 |
| 8/19 | 1,352.5 | 1,392.0 | 1,328.0 | 1,391.5 | +39.5 | +2.9 | 27,283,500 |
| 8/12 | 1,318.5 | 1,363.5 | 1,318.0 | 1,352.0 | +40.5 | +3.1 | 31,501,200 |
▶︎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
