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) |
|---|---|---|---|---|---|---|
| 2022/01/12 | 1,131.0 | 1,160.0 | 1,129.0 | 1,158.0 | 1,158.0 | 6,155,500 |
| 2022/01/11 | 1,123.5 | 1,127.0 | 1,108.5 | 1,126.5 | 1,126.5 | 5,581,300 |
| 2022/01/07 | 1,133.0 | 1,138.0 | 1,114.5 | 1,118.5 | 1,118.5 | 5,481,300 |
| 2022/01/06 | 1,149.0 | 1,156.0 | 1,125.0 | 1,126.0 | 1,126.0 | 5,329,800 |
| 2022/01/05 | 1,157.0 | 1,158.0 | 1,137.5 | 1,145.5 | 1,145.5 | 5,659,800 |
| 2022/01/04 | 1,134.0 | 1,143.0 | 1,125.5 | 1,141.0 | 1,141.0 | 4,915,300 |
| 2021/12/30 | 1,120.5 | 1,128.5 | 1,117.0 | 1,119.5 | 1,119.5 | 2,793,600 |
| 2021/12/29 | 1,125.5 | 1,139.0 | 1,123.0 | 1,124.0 | 1,124.0 | 4,133,200 |
| 2021/12/28 | 1,116.0 | 1,125.0 | 1,112.0 | 1,121.5 | 1,121.5 | 4,525,900 |
| 2021/12/27 | 1,116.5 | 1,117.5 | 1,098.5 | 1,104.0 | 1,104.0 | 3,327,500 |
| 2021/12/24 | 1,110.0 | 1,112.0 | 1,097.0 | 1,102.0 | 1,102.0 | 3,061,500 |
| 2021/12/23 | 1,077.0 | 1,102.5 | 1,076.5 | 1,102.5 | 1,102.5 | 4,631,800 |
| 2021/12/22 | 1,077.5 | 1,081.0 | 1,069.5 | 1,073.0 | 1,073.0 | 2,908,500 |
| 2021/12/21 | 1,064.0 | 1,071.0 | 1,056.0 | 1,067.5 | 1,067.5 | 4,171,900 |
| 2021/12/20 | 1,065.5 | 1,078.0 | 1,050.5 | 1,053.5 | 1,053.5 | 5,045,900 |
| 2021/12/17 | 1,080.0 | 1,091.0 | 1,074.0 | 1,079.5 | 1,079.5 | 8,608,100 |
| 2021/12/16 | 1,074.0 | 1,078.0 | 1,067.0 | 1,074.5 | 1,074.5 | 4,297,600 |
| 2021/12/15 | 1,050.0 | 1,066.0 | 1,048.0 | 1,062.0 | 1,062.0 | 3,368,400 |
| 2021/12/14 | 1,043.5 | 1,059.0 | 1,042.0 | 1,049.0 | 1,049.0 | 4,805,100 |
| 2021/12/13 | 1,058.0 | 1,058.5 | 1,044.0 | 1,044.0 | 1,044.0 | 3,266,300 |
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。
