4,493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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 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 |
| 2022/06/10 | 1,458.5 | 1,466.5 | 1,441.5 | 1,451.0 | 1,451.0 | 6,905,300 |
| 2022/06/09 | 1,456.5 | 1,477.0 | 1,448.0 | 1,468.5 | 1,468.5 | 6,627,600 |
| 2022/06/08 | 1,434.0 | 1,453.5 | 1,427.0 | 1,452.0 | 1,452.0 | 7,169,800 |
| 2022/06/07 | 1,410.5 | 1,426.5 | 1,408.5 | 1,420.0 | 1,420.0 | 6,007,300 |
| 2022/06/06 | 1,369.5 | 1,405.0 | 1,364.5 | 1,404.0 | 1,404.0 | 5,028,000 |
| 2022/06/03 | 1,412.0 | 1,412.0 | 1,375.0 | 1,384.0 | 1,384.0 | 4,821,600 |
| 2022/06/02 | 1,385.5 | 1,395.5 | 1,380.0 | 1,388.5 | 1,388.5 | 6,096,600 |
| 2022/06/01 | 1,357.5 | 1,387.0 | 1,357.5 | 1,385.5 | 1,385.5 | 6,013,400 |
| 2022/05/31 | 1,368.5 | 1,384.0 | 1,345.5 | 1,353.5 | 1,353.5 | 14,659,700 |
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。
