4,512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) |
|---|---|---|---|---|---|---|
| 2023/02/17 | 1,724.0 | 1,757.0 | 1,721.5 | 1,755.0 | 1,755.0 | 5,225,900 |
| 2023/02/16 | 1,764.0 | 1,767.0 | 1,745.0 | 1,749.5 | 1,749.5 | 5,208,400 |
| 2023/02/15 | 1,761.0 | 1,773.5 | 1,751.0 | 1,755.0 | 1,755.0 | 6,073,500 |
| 2023/02/14 | 1,756.0 | 1,764.5 | 1,745.0 | 1,753.5 | 1,753.5 | 5,347,000 |
| 2023/02/13 | 1,770.0 | 1,773.0 | 1,746.5 | 1,749.0 | 1,749.0 | 5,853,000 |
| 2023/02/10 | 1,765.5 | 1,805.0 | 1,758.5 | 1,768.5 | 1,768.5 | 9,168,000 |
| 2023/02/09 | 1,745.0 | 1,771.5 | 1,743.5 | 1,765.5 | 1,765.5 | 6,594,800 |
| 2023/02/08 | 1,743.0 | 1,765.0 | 1,732.0 | 1,740.0 | 1,740.0 | 7,684,400 |
| 2023/02/07 | 1,715.5 | 1,749.0 | 1,701.0 | 1,738.0 | 1,738.0 | 12,173,700 |
| 2023/02/06 | 1,700.0 | 1,719.0 | 1,681.0 | 1,715.5 | 1,715.5 | 15,386,600 |
| 2023/02/03 | 1,550.0 | 1,647.5 | 1,528.0 | 1,646.0 | 1,646.0 | 28,229,200 |
| 2023/02/02 | 1,611.0 | 1,612.5 | 1,567.5 | 1,576.5 | 1,576.5 | 5,948,100 |
| 2023/02/01 | 1,602.0 | 1,615.5 | 1,597.5 | 1,603.0 | 1,603.0 | 5,290,400 |
| 2023/01/31 | 1,608.0 | 1,608.5 | 1,586.5 | 1,586.5 | 1,586.5 | 4,536,500 |
| 2023/01/30 | 1,619.5 | 1,621.5 | 1,591.0 | 1,597.5 | 1,597.5 | 5,341,600 |
| 2023/01/27 | 1,610.0 | 1,621.0 | 1,607.0 | 1,618.0 | 1,618.0 | 5,086,500 |
| 2023/01/26 | 1,598.5 | 1,612.5 | 1,591.5 | 1,597.5 | 1,597.5 | 4,667,900 |
| 2023/01/25 | 1,580.0 | 1,604.0 | 1,574.0 | 1,592.5 | 1,592.5 | 5,232,400 |
| 2023/01/24 | 1,576.5 | 1,606.0 | 1,573.5 | 1,594.5 | 1,594.5 | 7,295,200 |
| 2023/01/23 | 1,562.5 | 1,566.0 | 1,548.5 | 1,564.0 | 1,564.0 | 4,182,800 |
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。
