4,494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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 1,180.0 | 1,203.5 | 1,132.5 | 1,138.5 | 1,138.5 | 16,367,900 |
| 2022/01/26 | 1,143.5 | 1,145.5 | 1,122.0 | 1,123.0 | 1,123.0 | 4,955,600 |
| 2022/01/25 | 1,142.0 | 1,149.0 | 1,118.5 | 1,130.0 | 1,130.0 | 5,615,700 |
| 2022/01/24 | 1,139.0 | 1,165.0 | 1,139.0 | 1,160.0 | 1,160.0 | 5,324,500 |
| 2022/01/21 | 1,152.0 | 1,157.5 | 1,136.5 | 1,146.0 | 1,146.0 | 6,229,500 |
| 2022/01/20 | 1,146.0 | 1,168.0 | 1,139.5 | 1,163.5 | 1,163.5 | 5,666,500 |
| 2022/01/19 | 1,157.5 | 1,178.0 | 1,146.0 | 1,152.0 | 1,152.0 | 7,836,200 |
| 2022/01/18 | 1,196.0 | 1,196.0 | 1,170.0 | 1,175.5 | 1,175.5 | 5,688,000 |
| 2022/01/17 | 1,206.0 | 1,209.5 | 1,180.0 | 1,188.5 | 1,188.5 | 5,462,900 |
| 2022/01/14 | 1,192.0 | 1,192.5 | 1,165.0 | 1,176.0 | 1,176.0 | 6,925,000 |
| 2022/01/13 | 1,169.0 | 1,198.0 | 1,161.5 | 1,194.0 | 1,194.0 | 8,104,100 |
| 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 |
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。
