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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 584.0 | 637.2 | 578.2 | 592.7 | +15.5 | +2.7 | 38,579,700 |
| 11/6 | 551.4 | 591.2 | 551.4 | 577.2 | +34.0 | +6.3 | 31,938,600 |
| 10/30 | 589.3 | 591.5 | 542.0 | 543.2 | -46.9 | -8.0 | 23,371,800 |
| 10/23 | 588.7 | 597.7 | 579.6 | 590.1 | +5.7 | +1.0 | 17,781,500 |
| 10/16 | 612.8 | 612.8 | 579.0 | 584.4 | -23.9 | -3.9 | 20,020,400 |
| 10/9 | 605.0 | 628.0 | 605.0 | 608.3 | +8.2 | +1.4 | 21,590,500 |
| 10/2 | 628.9 | 634.4 | 594.5 | 600.1 | -23.7 | -3.8 | 29,604,900 |
| 9/25 | 629.0 | 634.8 | 619.3 | 623.8 | -10.9 | -1.7 | 18,467,900 |
| 9/18 | 666.0 | 668.0 | 634.0 | 634.7 | -20.3 | -3.1 | 34,229,300 |
| 9/11 | 648.1 | 659.2 | 640.7 | 655.0 | +9.1 | +1.4 | 35,070,800 |
| 9/4 | 614.2 | 668.2 | 610.8 | 645.9 | +61.7 | +10.6 | 71,212,900 |
| 8/28 | 579.8 | 598.0 | 571.8 | 584.2 | +5.9 | +1.0 | 27,632,300 |
| 8/21 | 583.0 | 587.1 | 565.0 | 578.3 | -5.1 | -0.9 | 27,093,200 |
| 8/14 | 578.2 | 600.5 | 578.0 | 583.4 | +16.4 | +2.9 | 32,433,200 |
| 8/7 | 490.5 | 578.4 | 490.2 | 567.0 | +82.0 | +16.9 | 60,907,100 |
| 7/31 | 508.9 | 515.1 | 485.0 | 485.0 | -25.8 | -5.1 | 28,868,000 |
| 7/22 | 514.3 | 521.8 | 507.8 | 510.8 | -2.2 | -0.4 | 17,057,600 |
| 7/17 | 478.0 | 525.5 | 477.8 | 513.0 | +43.7 | +9.3 | 40,973,400 |
| 7/10 | 484.3 | 495.0 | 469.1 | 469.3 | -12.4 | -2.6 | 30,748,400 |
| 7/3 | 485.0 | 498.9 | 472.4 | 481.7 | -15.3 | -3.1 | 31,773,000 |
| 6/26 | 504.0 | 517.4 | 486.9 | 497.0 | -13.0 | -2.6 | 33,307,500 |
| 6/19 | 510.0 | 532.4 | 500.6 | 510.0 | -6.3 | -1.2 | 39,684,300 |
| 6/12 | 569.8 | 577.4 | 495.9 | 516.3 | -37.0 | -6.7 | 60,859,400 |
| 6/5 | 519.6 | 558.7 | 513.8 | 553.3 | +30.0 | +5.7 | 44,711,400 |
| 5/29 | 484.4 | 544.5 | 482.6 | 523.3 | +48.2 | +10.2 | 68,527,600 |
| 5/22 | 470.0 | 492.2 | 463.4 | 475.1 | +10.1 | +2.2 | 38,637,200 |
| 5/15 | 485.0 | 497.9 | 456.2 | 465.0 | -6.4 | -1.4 | 65,578,600 |
| 5/8 | 500.0 | 514.5 | 458.9 | 471.4 | -33.3 | -6.6 | 46,264,300 |
| 5/1 | 503.6 | 530.0 | 500.5 | 504.7 | +4.1 | +0.8 | 37,604,200 |
| 4/24 | 494.3 | 501.3 | 458.2 | 500.6 | +1.7 | +0.3 | 61,492,000 |
▶︎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
