4,079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) |
|---|---|---|---|---|---|---|
| 2022/04/11 | 1,347.5 | 1,368.5 | 1,345.0 | 1,363.5 | 1,363.5 | 9,194,600 |
| 2022/04/08 | 1,383.5 | 1,386.0 | 1,323.5 | 1,339.0 | 1,339.0 | 14,206,100 |
| 2022/04/07 | 1,385.0 | 1,398.5 | 1,353.0 | 1,387.0 | 1,387.0 | 10,602,900 |
| 2022/04/06 | 1,401.5 | 1,412.5 | 1,394.5 | 1,404.0 | 1,404.0 | 6,652,700 |
| 2022/04/05 | 1,430.0 | 1,442.0 | 1,388.5 | 1,404.0 | 1,404.0 | 9,702,800 |
| 2022/04/04 | 1,419.5 | 1,419.5 | 1,390.5 | 1,404.0 | 1,404.0 | 6,980,100 |
| 2022/04/01 | 1,402.0 | 1,428.0 | 1,390.0 | 1,422.0 | 1,422.0 | 10,576,900 |
| 2022/03/31 | 1,429.5 | 1,453.0 | 1,414.0 | 1,426.0 | 1,426.0 | 7,447,100 |
| 2022/03/30 | 1,428.0 | 1,456.0 | 1,404.5 | 1,440.0 | 1,440.0 | 10,215,200 |
| 2022/03/29 | 1,470.0 | 1,478.0 | 1,441.0 | 1,474.5 | 1,474.5 | 9,279,500 |
| 2022/03/28 | 1,497.0 | 1,507.0 | 1,461.5 | 1,475.0 | 1,475.0 | 8,137,200 |
| 2022/03/25 | 1,474.5 | 1,492.5 | 1,467.5 | 1,486.0 | 1,486.0 | 6,559,200 |
| 2022/03/24 | 1,450.0 | 1,473.5 | 1,446.5 | 1,470.0 | 1,470.0 | 7,845,000 |
| 2022/03/23 | 1,437.0 | 1,459.5 | 1,413.0 | 1,456.5 | 1,456.5 | 9,615,500 |
| 2022/03/22 | 1,394.0 | 1,436.5 | 1,394.0 | 1,428.0 | 1,428.0 | 14,635,700 |
| 2022/03/18 | 1,342.0 | 1,378.5 | 1,336.0 | 1,371.0 | 1,371.0 | 14,573,300 |
| 2022/03/17 | 1,355.5 | 1,369.5 | 1,331.5 | 1,345.0 | 1,345.0 | 11,337,200 |
| 2022/03/16 | 1,331.5 | 1,358.0 | 1,324.0 | 1,358.0 | 1,358.0 | 11,391,100 |
| 2022/03/15 | 1,343.0 | 1,347.5 | 1,310.5 | 1,323.0 | 1,323.0 | 9,108,300 |
| 2022/03/14 | 1,341.0 | 1,354.0 | 1,335.0 | 1,342.5 | 1,342.5 | 8,573,400 |
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。
