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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 1,179.0 | 1,203.0 | 1,175.5 | 1,183.5 | 1,183.5 | 9,323,400 |
| 2022/07/07 | 1,185.0 | 1,187.0 | 1,142.0 | 1,169.0 | 1,169.0 | 9,960,800 |
| 2022/07/06 | 1,185.0 | 1,199.0 | 1,169.0 | 1,177.0 | 1,177.0 | 8,680,500 |
| 2022/07/05 | 1,244.0 | 1,244.0 | 1,224.5 | 1,235.5 | 1,235.5 | 5,409,100 |
| 2022/07/04 | 1,212.5 | 1,225.0 | 1,207.0 | 1,224.0 | 1,224.0 | 5,273,400 |
| 2022/07/01 | 1,212.5 | 1,220.5 | 1,182.5 | 1,192.0 | 1,192.0 | 9,000,100 |
| 2022/06/30 | 1,237.0 | 1,248.5 | 1,222.5 | 1,224.0 | 1,224.0 | 6,959,100 |
| 2022/06/29 | 1,254.0 | 1,267.0 | 1,243.0 | 1,245.5 | 1,245.5 | 12,518,800 |
| 2022/06/28 | 1,244.0 | 1,257.0 | 1,233.0 | 1,248.0 | 1,248.0 | 5,954,000 |
| 2022/06/27 | 1,242.0 | 1,242.0 | 1,208.5 | 1,231.5 | 1,231.5 | 8,720,400 |
| 2022/06/24 | 1,208.5 | 1,220.0 | 1,187.5 | 1,216.5 | 1,216.5 | 7,552,000 |
| 2022/06/23 | 1,230.5 | 1,252.5 | 1,212.5 | 1,221.0 | 1,221.0 | 7,618,500 |
| 2022/06/22 | 1,276.0 | 1,283.5 | 1,245.5 | 1,245.5 | 1,245.5 | 7,449,200 |
| 2022/06/21 | 1,267.0 | 1,269.5 | 1,237.0 | 1,267.0 | 1,267.0 | 7,335,500 |
| 2022/06/20 | 1,306.0 | 1,309.5 | 1,237.5 | 1,240.0 | 1,240.0 | 9,612,400 |
| 2022/06/17 | 1,310.0 | 1,339.0 | 1,301.5 | 1,327.0 | 1,327.0 | 9,100,600 |
| 2022/06/16 | 1,348.5 | 1,369.0 | 1,338.0 | 1,345.0 | 1,345.0 | 5,276,700 |
| 2022/06/15 | 1,360.0 | 1,364.5 | 1,333.0 | 1,333.0 | 1,333.0 | 6,716,300 |
| 2022/06/14 | 1,371.0 | 1,374.5 | 1,346.5 | 1,368.0 | 1,368.0 | 6,860,400 |
| 2022/06/13 | 1,418.0 | 1,423.5 | 1,396.5 | 1,401.0 | 1,401.0 | 5,638,400 |
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。
