4,049円
丸紅の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,517.0 | 1,550.0 | 1,517.0 | 1,542.0 | 1,542.0 | 5,645,500 |
| 2022/12/05 | 1,518.0 | 1,531.0 | 1,509.0 | 1,530.5 | 1,530.5 | 6,314,500 |
| 2022/12/02 | 1,519.0 | 1,521.5 | 1,487.5 | 1,506.5 | 1,506.5 | 7,719,300 |
| 2022/12/01 | 1,547.0 | 1,559.0 | 1,536.5 | 1,544.5 | 1,544.5 | 5,831,100 |
| 2022/11/30 | 1,533.0 | 1,555.5 | 1,531.5 | 1,548.0 | 1,548.0 | 9,589,200 |
| 2022/11/29 | 1,550.0 | 1,553.0 | 1,531.5 | 1,552.5 | 1,552.5 | 5,546,400 |
| 2022/11/28 | 1,574.0 | 1,587.5 | 1,540.0 | 1,553.5 | 1,553.5 | 6,549,500 |
| 2022/11/25 | 1,582.5 | 1,584.5 | 1,567.0 | 1,582.5 | 1,582.5 | 5,162,300 |
| 2022/11/24 | 1,558.5 | 1,588.5 | 1,556.0 | 1,585.5 | 1,585.5 | 10,148,600 |
| 2022/11/22 | 1,510.0 | 1,551.5 | 1,510.0 | 1,544.0 | 1,544.0 | 11,219,400 |
| 2022/11/21 | 1,467.0 | 1,514.0 | 1,467.0 | 1,494.5 | 1,494.5 | 7,406,100 |
| 2022/11/18 | 1,471.0 | 1,478.0 | 1,461.0 | 1,464.0 | 1,464.0 | 4,593,800 |
| 2022/11/17 | 1,472.0 | 1,476.5 | 1,461.0 | 1,468.5 | 1,468.5 | 5,044,500 |
| 2022/11/16 | 1,470.0 | 1,496.0 | 1,470.0 | 1,487.0 | 1,487.0 | 7,814,200 |
| 2022/11/15 | 1,438.5 | 1,467.5 | 1,436.5 | 1,454.5 | 1,454.5 | 5,032,400 |
| 2022/11/14 | 1,451.5 | 1,459.0 | 1,435.5 | 1,439.0 | 1,439.0 | 6,342,300 |
| 2022/11/11 | 1,475.5 | 1,484.0 | 1,453.5 | 1,466.5 | 1,466.5 | 8,036,100 |
| 2022/11/10 | 1,442.0 | 1,472.5 | 1,438.0 | 1,461.0 | 1,461.0 | 7,455,400 |
| 2022/11/09 | 1,440.0 | 1,462.0 | 1,438.0 | 1,457.5 | 1,457.5 | 9,263,600 |
| 2022/11/08 | 1,430.0 | 1,444.0 | 1,424.5 | 1,428.5 | 1,428.5 | 8,643,900 |
おすすめ条件でスクリーニングされた銘柄を見る
丸紅の取引履歴を振り返りませんか？
丸紅の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
