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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,248.0 | 1,321.5 | 1,218.0 | 1,311.5 | +78.5 | +6.4 | 50,129,400 |
| 7/29 | 1,222.5 | 1,247.0 | 1,221.0 | 1,233.0 | +9.0 | +0.7 | 21,944,000 |
| 7/22 | 1,208.0 | 1,244.0 | 1,205.0 | 1,224.0 | +35.0 | +2.9 | 22,089,400 |
| 7/15 | 1,208.0 | 1,213.0 | 1,157.5 | 1,189.0 | +5.5 | +0.5 | 26,839,400 |
| 7/8 | 1,212.5 | 1,244.0 | 1,142.0 | 1,183.5 | -8.5 | -0.7 | 38,647,200 |
| 7/1 | 1,242.0 | 1,267.0 | 1,182.5 | 1,192.0 | -24.5 | -2.0 | 43,152,400 |
| 6/24 | 1,306.0 | 1,309.5 | 1,187.5 | 1,216.5 | -110.5 | -8.3 | 39,567,600 |
| 6/17 | 1,418.0 | 1,423.5 | 1,301.5 | 1,327.0 | -124.0 | -8.6 | 33,592,400 |
| 6/10 | 1,369.5 | 1,477.0 | 1,364.5 | 1,451.0 | +67.0 | +4.8 | 31,738,000 |
| 6/3 | 1,357.0 | 1,412.0 | 1,345.0 | 1,384.0 | +49.5 | +3.7 | 42,620,100 |
| 5/27 | 1,365.0 | 1,391.0 | 1,330.5 | 1,334.5 | -26.0 | -1.9 | 33,583,000 |
| 5/20 | 1,343.0 | 1,374.0 | 1,309.5 | 1,360.5 | +36.5 | +2.8 | 34,554,100 |
| 5/13 | 1,382.0 | 1,392.0 | 1,253.5 | 1,324.0 | -98.0 | -6.9 | 54,756,700 |
| 5/6 | 1,427.0 | 1,470.0 | 1,409.0 | 1,422.0 | -0.5 | +0.0 | 28,936,200 |
| 4/28 | 1,411.0 | 1,434.0 | 1,365.0 | 1,422.5 | -34.0 | -2.3 | 31,931,900 |
| 4/22 | 1,439.5 | 1,480.5 | 1,422.5 | 1,456.5 | +8.5 | +0.6 | 38,976,100 |
| 4/15 | 1,347.5 | 1,466.0 | 1,345.0 | 1,448.0 | +109.0 | +8.1 | 45,493,700 |
| 4/8 | 1,419.5 | 1,442.0 | 1,323.5 | 1,339.0 | -83.0 | -5.8 | 48,144,600 |
| 4/1 | 1,497.0 | 1,507.0 | 1,390.0 | 1,422.0 | -64.0 | -4.3 | 45,655,900 |
| 3/25 | 1,394.0 | 1,492.5 | 1,394.0 | 1,486.0 | +115.0 | +8.4 | 38,655,400 |
| 3/18 | 1,341.0 | 1,378.5 | 1,310.5 | 1,371.0 | +40.5 | +3.0 | 54,983,300 |
| 3/11 | 1,350.0 | 1,357.0 | 1,232.0 | 1,330.5 | +39.5 | +3.1 | 61,362,800 |
| 3/4 | 1,199.0 | 1,316.5 | 1,181.0 | 1,291.0 | +89.0 | +7.4 | 52,951,400 |
| 2/25 | 1,228.0 | 1,239.0 | 1,154.0 | 1,202.0 | -35.0 | -2.8 | 31,344,900 |
| 2/18 | 1,218.5 | 1,243.5 | 1,166.5 | 1,237.0 | +20.0 | +1.6 | 38,978,600 |
| 2/10 | 1,160.0 | 1,224.0 | 1,146.0 | 1,217.0 | +47.5 | +4.1 | 36,271,700 |
| 2/4 | 1,164.0 | 1,262.0 | 1,148.0 | 1,169.5 | -5.5 | -0.5 | 63,184,400 |
| 1/28 | 1,139.0 | 1,203.5 | 1,118.5 | 1,175.0 | +29.0 | +2.5 | 39,699,600 |
| 1/21 | 1,206.0 | 1,209.5 | 1,136.5 | 1,146.0 | -30.0 | -2.6 | 30,883,100 |
| 1/14 | 1,123.5 | 1,198.0 | 1,108.5 | 1,176.0 | +57.5 | +5.1 | 26,765,900 |
▶︎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
