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) |
|---|---|---|---|---|---|---|
| 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 |
| 2023/01/20 | 1,528.0 | 1,548.0 | 1,526.5 | 1,544.0 | 1,544.0 | 4,266,200 |
| 2023/01/19 | 1,538.5 | 1,544.5 | 1,526.0 | 1,528.0 | 1,528.0 | 3,833,500 |
| 2023/01/18 | 1,523.0 | 1,550.5 | 1,510.5 | 1,550.5 | 1,550.5 | 5,191,100 |
| 2023/01/17 | 1,506.5 | 1,519.5 | 1,504.5 | 1,517.5 | 1,517.5 | 3,575,500 |
| 2023/01/16 | 1,507.5 | 1,510.0 | 1,491.5 | 1,499.5 | 1,499.5 | 3,710,600 |
| 2023/01/13 | 1,510.0 | 1,525.5 | 1,508.5 | 1,518.5 | 1,518.5 | 4,988,700 |
| 2023/01/12 | 1,508.0 | 1,523.0 | 1,503.0 | 1,514.0 | 1,514.0 | 4,375,900 |
| 2023/01/11 | 1,491.5 | 1,509.5 | 1,485.0 | 1,507.0 | 1,507.0 | 4,787,100 |
| 2023/01/10 | 1,488.0 | 1,495.0 | 1,483.0 | 1,487.5 | 1,487.5 | 4,524,700 |
| 2023/01/06 | 1,484.0 | 1,494.5 | 1,479.5 | 1,483.5 | 1,483.5 | 5,783,600 |
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。
