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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,134.0 | 1,158.0 | 1,114.5 | 1,118.5 | -1.0 | -0.1 | 21,386,200 |
| 12/30 | 1,116.5 | 1,139.0 | 1,098.5 | 1,119.5 | +17.5 | +1.6 | 14,780,200 |
| 12/24 | 1,065.5 | 1,112.0 | 1,050.5 | 1,102.0 | +22.5 | +2.1 | 19,819,600 |
| 12/17 | 1,058.0 | 1,091.0 | 1,042.0 | 1,079.5 | +32.0 | +3.1 | 24,345,500 |
| 12/10 | 1,031.5 | 1,080.5 | 1,018.5 | 1,047.5 | +24.5 | +2.4 | 26,084,000 |
| 12/3 | 1,027.0 | 1,066.5 | 990.7 | 1,023.0 | -31.0 | -2.9 | 38,433,200 |
| 11/26 | 1,045.0 | 1,090.0 | 1,034.5 | 1,054.0 | +19.5 | +1.9 | 23,548,400 |
| 11/19 | 1,026.0 | 1,041.5 | 998.5 | 1,034.5 | +8.0 | +0.8 | 21,187,800 |
| 11/12 | 1,030.0 | 1,054.0 | 994.3 | 1,026.5 | +8.0 | +0.8 | 29,045,600 |
| 11/5 | 980.1 | 1,038.0 | 974.1 | 1,018.5 | +57.3 | +6.0 | 41,537,600 |
| 10/29 | 952.7 | 980.9 | 934.1 | 961.2 | +12.2 | +1.3 | 28,403,600 |
| 10/22 | 970.0 | 979.9 | 942.2 | 949.0 | -13.0 | -1.4 | 22,975,800 |
| 10/15 | 928.5 | 963.1 | 925.8 | 962.0 | +36.3 | +3.9 | 26,829,200 |
| 10/8 | 919.1 | 940.7 | 899.1 | 925.7 | +23.7 | +2.6 | 30,147,200 |
| 10/1 | 917.8 | 941.4 | 896.4 | 902.0 | -5.6 | -0.6 | 34,937,700 |
| 9/24 | 915.6 | 930.7 | 885.0 | 907.6 | -46.4 | -4.9 | 24,806,600 |
| 9/17 | 935.3 | 977.0 | 932.0 | 954.0 | +18.3 | +2.0 | 35,911,800 |
| 9/10 | 906.0 | 941.9 | 898.8 | 935.7 | +39.0 | +4.4 | 30,919,300 |
| 9/3 | 860.0 | 905.0 | 860.0 | 896.7 | +49.6 | +5.9 | 29,196,800 |
| 8/27 | 854.1 | 874.7 | 842.0 | 847.1 | +1.4 | +0.2 | 24,703,800 |
| 8/20 | 915.0 | 923.9 | 843.5 | 845.7 | -80.4 | -8.7 | 32,893,200 |
| 8/13 | 909.9 | 927.6 | 895.0 | 926.1 | +13.5 | +1.5 | 21,928,700 |
| 8/6 | 931.8 | 997.7 | 906.6 | 912.6 | -13.3 | -1.4 | 52,057,300 |
| 7/30 | 957.2 | 965.9 | 925.4 | 925.9 | -6.6 | -0.7 | 24,755,100 |
| 7/21 | 942.9 | 956.9 | 918.4 | 932.5 | -25.4 | -2.7 | 15,494,000 |
| 7/16 | 971.9 | 985.4 | 945.3 | 957.9 | +11.6 | +1.2 | 23,534,800 |
| 7/9 | 963.9 | 980.9 | 917.6 | 946.3 | -27.6 | -2.8 | 23,057,500 |
| 7/2 | 997.9 | 1,003.0 | 955.3 | 973.9 | -17.8 | -1.8 | 22,035,300 |
| 6/25 | 936.0 | 994.5 | 924.4 | 991.7 | +25.9 | +2.7 | 24,695,900 |
| 6/18 | 1,002.0 | 1,014.5 | 960.2 | 965.8 | -35.2 | -3.5 | 28,702,600 |
▶︎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
