KabuInsight

丸紅

8002
プライム/卸売業/Marubeni Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,287.05,685.05,270.05,591.0+216.0+4.02%9,884,400
2026-03-125,390.05,426.05,257.05,375.0-94.0-1.72%4,139,100
2026-03-115,529.05,541.05,414.05,469.0+56.0+1.03%4,149,700
2026-03-105,370.05,463.05,327.05,413.0+263.0+5.11%6,282,600
2026-03-095,008.05,169.04,952.05,150.0-233.0-4.33%7,919,800
2026-03-065,360.05,417.05,242.05,383.0-69.0-1.27%4,395,900
2026-03-055,513.05,570.05,336.05,452.0+201.0+3.83%7,922,800
2026-03-045,470.05,560.05,178.05,251.0-506.0-8.79%8,331,700
2026-03-035,962.05,985.05,736.05,757.0-168.0-2.84%5,653,100
2026-03-025,792.05,967.05,755.05,925.0-83.0-1.38%5,021,700
2026-02-275,890.06,044.05,865.06,008.0+43.0+0.72%7,047,100
2026-02-266,133.06,140.05,947.05,965.0-45.0-0.75%4,797,400
2026-02-255,839.06,045.05,744.06,010.0+212.0+3.66%6,398,100
2026-02-245,715.05,798.05,668.05,798.0+88.0+1.54%4,558,200
2026-02-205,764.05,804.05,710.05,710.0-118.0-2.02%4,873,600
2026-02-195,767.05,828.05,702.05,828.0+42.0+0.73%4,764,600
2026-02-185,792.05,847.05,764.05,786.0+38.0+0.66%3,729,400
2026-02-175,842.05,848.05,704.05,748.0-100.0-1.71%4,484,400
2026-02-166,081.06,095.05,795.05,848.0-185.0-3.07%5,594,800
2026-02-136,190.06,233.05,913.06,033.0-268.0-4.25%10,085,000
2026-02-126,100.06,328.06,065.06,301.0+115.0+1.86%9,081,400
2026-02-106,030.06,196.05,936.06,186.0+229.0+3.84%6,255,400
2026-02-095,900.05,999.05,820.05,957.0+300.0+5.30%6,678,300
2026-02-065,326.05,657.05,320.05,657.0+257.0+4.76%5,550,200
2026-02-055,406.05,465.05,223.05,400.0-6.0-0.11%6,902,600
2026-02-045,387.05,500.05,274.05,406.0+100.0+1.88%11,715,400
2026-02-035,189.05,308.05,138.05,306.0+343.0+6.91%6,958,200
2026-02-025,200.05,238.04,963.04,963.0-152.0-2.97%4,408,400
2026-01-305,142.05,162.05,012.05,115.0-14.0-0.27%5,265,300
2026-01-295,039.05,138.04,989.05,129.0+66.0+1.30%3,635,700
2026-01-285,024.05,085.04,971.05,063.0-13.0-0.26%3,619,900
2026-01-274,953.05,083.04,922.05,076.0+161.0+3.28%4,225,400
2026-01-264,982.05,037.04,915.04,915.0-211.0-4.12%4,459,900
2026-01-235,160.05,219.05,121.05,126.0-3.0-0.06%3,542,500
2026-01-225,130.05,174.05,073.05,129.0+34.0+0.67%3,691,800
2026-01-215,019.05,119.05,010.05,095.0-24.0-0.47%2,929,300
2026-01-205,129.05,166.05,087.05,119.0-78.0-1.50%4,232,600
2026-01-195,153.05,197.05,059.05,197.0-2.0-0.04%3,701,000
2026-01-165,131.05,230.05,110.05,199.0+56.0+1.09%4,028,700
2026-01-155,055.05,199.05,043.05,143.0+88.0+1.74%5,031,100
2026-01-144,954.05,059.04,951.05,055.0+106.0+2.14%5,521,100
2026-01-134,810.04,949.04,782.04,949.0+346.0+7.52%8,048,400
2026-01-094,650.04,683.04,582.04,603.0-5.0-0.11%4,053,900
2026-01-084,607.04,695.04,590.04,608.0+26.0+0.57%4,737,700
2026-01-074,540.04,599.04,495.04,582.0+26.0+0.57%3,104,500
2026-01-064,514.04,569.04,510.04,556.0+108.0+2.43%3,534,300
2026-01-054,423.04,458.04,408.04,448.0+95.0+2.18%3,370,900
2025-12-304,354.04,375.04,324.04,353.0-9.0-0.21%2,336,300
2025-12-294,322.04,363.04,314.04,362.0+31.0+0.72%2,906,700
2025-12-264,340.04,354.04,316.04,331.0-20.0-0.46%2,006,100
2025-12-254,347.04,351.04,310.04,351.0+20.0+0.46%1,586,800
2025-12-244,360.04,368.04,320.04,331.0-37.0-0.85%1,952,500
2025-12-234,360.04,419.04,339.04,368.0+10.0+0.23%2,168,500
2025-12-224,383.04,412.04,356.04,358.0+14.0+0.32%3,395,900
2025-12-194,285.04,360.04,275.04,344.0+104.0+2.45%5,581,600
2025-12-184,258.04,296.04,211.04,240.0-72.0-1.67%4,506,900
2025-12-174,384.04,384.04,300.04,312.0-80.0-1.82%3,632,600
2025-12-164,510.04,530.04,372.04,392.0-158.0-3.47%5,191,100
2025-12-154,576.04,579.04,516.04,550.0-28.0-0.61%3,770,200
2025-12-124,488.04,594.04,474.04,578.0+143.0+3.22%5,771,000
2025-12-114,474.04,477.04,396.04,435.0+9.0+0.20%3,574,100
2025-12-104,394.04,503.04,380.04,426.0+64.0+1.47%4,885,300
2025-12-094,349.04,397.04,316.04,362.0+29.0+0.67%3,635,800
2025-12-084,280.04,355.04,253.04,333.0+90.0+2.12%3,803,400
2025-12-054,206.04,245.04,201.04,243.0-16.0-0.38%3,500,700
2025-12-044,136.04,259.04,131.04,259.0+145.0+3.52%4,028,300
2025-12-034,077.04,160.04,068.04,114.0+60.0+1.48%4,303,800
2025-12-024,060.04,084.04,042.04,054.0-5.0-0.12%3,072,400
2025-12-014,120.04,138.04,032.04,059.0-60.0-1.46%4,885,500
2025-11-284,070.04,131.04,041.04,119.0+33.0+0.81%4,802,000
2025-11-274,074.04,124.04,051.04,086.0+50.0+1.24%3,982,100
2025-11-264,001.04,074.03,976.04,036.0+124.0+3.17%6,262,200
2025-11-253,949.03,953.03,866.03,912.0+87.0+2.27%6,590,800
2025-11-213,750.03,842.03,740.03,825.0+35.0+0.92%7,779,500
2025-11-203,815.03,858.03,790.03,790.0+29.0+0.77%3,012,600
2025-11-193,815.03,818.03,737.03,761.0-30.0-0.79%4,244,600
2025-11-183,916.03,935.03,785.03,791.0-159.0-4.03%5,065,800
2025-11-174,019.04,032.03,950.03,950.0-87.0-2.16%2,815,800
2025-11-144,000.04,037.03,960.04,037.0-4.0-0.10%3,653,800
2025-11-134,011.04,052.04,009.04,041.0+47.0+1.18%4,362,800
2025-11-123,904.03,998.03,903.03,994.0+94.0+2.41%3,868,500
2025-11-113,976.03,992.03,892.03,900.0-34.0-0.86%3,420,300
2025-11-103,992.04,013.03,921.03,934.0-21.0-0.53%3,894,300
2025-11-073,880.03,970.03,875.03,955.0+27.0+0.69%4,068,600
2025-11-063,882.03,934.03,862.03,928.0+54.0+1.39%6,767,700
2025-11-053,817.03,879.03,702.03,874.0+35.0+0.91%9,383,500
2025-11-043,849.03,964.03,798.03,839.0+39.0+1.03%14,087,800
2025-10-313,800.03,812.03,746.03,800.0+29.0+0.77%6,846,300
2025-10-303,727.03,780.03,705.03,771.0+73.0+1.97%16,142,700
2025-10-293,761.03,764.03,690.03,698.0-67.0-1.78%4,215,100
2025-10-283,839.03,846.03,765.03,765.0-83.0-2.16%3,076,000
2025-10-273,824.03,849.03,811.03,848.0+78.0+2.07%3,855,600
2025-10-243,812.03,836.03,752.03,770.0+8.0+0.21%3,694,200
2025-10-233,739.03,775.03,712.03,762.0+27.0+0.72%4,024,300
2025-10-223,711.03,748.03,656.03,735.0+54.0+1.47%4,849,800
2025-10-213,661.03,709.03,655.03,681.0+29.0+0.79%4,612,100
2025-10-203,645.03,661.03,614.03,652.0+54.0+1.50%3,712,800
2025-10-173,580.03,601.03,570.03,598.0-6.0-0.17%4,431,200
2025-10-163,679.03,682.03,572.03,604.0-66.0-1.80%5,816,400
2025-10-153,650.03,670.03,625.03,670.0+50.0+1.38%4,212,900
2025-10-143,724.03,752.03,610.03,620.0-185.0-4.86%8,304,400
2025-10-103,820.03,880.03,781.03,805.0-47.0-1.22%5,407,800
2025-10-093,852.03,872.03,819.03,852.0+11.0+0.29%4,935,500
2025-10-083,900.03,919.03,819.03,841.0-3.0-0.08%5,295,000
2025-10-073,898.03,907.03,834.03,844.0-22.0-0.57%3,992,000
2025-10-063,906.03,907.03,825.03,866.0+121.0+3.23%5,515,300
2025-10-033,734.03,760.03,724.03,745.0+21.0+0.56%3,074,300
2025-10-023,645.03,739.03,642.03,724.0+67.0+1.83%4,643,400
2025-10-013,680.03,702.03,611.03,657.0-41.0-1.11%4,672,800
2025-09-303,636.03,710.03,603.03,698.0+74.0+2.04%5,037,400
2025-09-293,671.03,671.03,614.03,624.0-99.0-2.66%3,690,500
2025-09-263,733.03,777.03,713.03,723.0+20.0+0.54%5,707,800
2025-09-253,676.03,716.03,656.03,703.0+47.0+1.29%4,441,500
2025-09-243,655.03,666.03,622.03,656.0+11.0+0.30%4,368,000
2025-09-223,628.03,668.03,623.03,645.0+29.0+0.80%2,766,400
2025-09-193,625.03,683.03,600.03,616.0+17.0+0.47%6,510,600
2025-09-183,560.03,609.03,532.03,599.0+42.0+1.18%2,863,300
2025-09-173,585.03,595.03,528.03,557.0-41.0-1.14%2,581,900
2025-09-163,584.03,624.03,578.03,598.0+84.0+2.39%3,968,100
2025-09-123,520.03,536.03,507.03,514.0——3,323,300

直近120営業日分を表示