2692東証P貸借
業種 卸売業
伊藤忠食品 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,410 (23/12/13) | 5,030 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,150 (24/02/02) | 6,660 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 7,270 | 7,410 | 7,270 | 7,310 | +40 | +0.6 | 8,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 7,460 | 7,460 | 7,230 | 7,270 | -170 | -2.3 | 11,000 |
| 5/21 | 7,580 | 7,580 | 7,380 | 7,440 | -120 | -1.6 | 5,600 |
| 5/20 | 7,450 | 7,600 | 7,430 | 7,560 | +130 | +1.8 | 13,000 |
| 5/17 | 7,290 | 7,450 | 7,250 | 7,430 | +140 | +1.9 | 4,400 |
| 5/16 | 7,360 | 7,360 | 7,240 | 7,290 | -70 | -1.0 | 4,700 |
| 5/15 | 7,550 | 7,550 | 7,360 | 7,360 | -150 | -2.0 | 3,400 |
| 5/14 | 7,580 | 7,580 | 7,450 | 7,510 | +80 | +1.1 | 10,200 |
| 5/13 | 7,550 | 7,550 | 7,350 | 7,430 | -130 | -1.7 | 3,600 |
| 5/10 | 7,580 | 7,620 | 7,460 | 7,560 | -30 | -0.4 | 7,700 |
| 5/9 | 7,380 | 7,640 | 7,370 | 7,590 | +260 | +3.6 | 17,400 |
| 5/8 | 7,370 | 7,390 | 7,280 | 7,330 | -20 | -0.3 | 7,800 |
| 5/7 | 7,260 | 7,410 | 7,250 | 7,350 | +90 | +1.2 | 10,700 |
| 5/2 | 7,320 | 7,340 | 7,210 | 7,260 | -90 | -1.2 | 8,100 |
| 5/1 | 7,440 | 7,450 | 7,240 | 7,350 | -130 | -1.7 | 19,900 |
| 4/30 | 6,980 | 7,490 | 6,950 | 7,480 | +530 | +7.6 | 82,000 |
| 4/26 | 6,790 | 7,020 | 6,780 | 6,950 | +190 | +2.8 | 18,200 |
| 4/25 | 6,950 | 6,950 | 6,750 | 6,760 | -190 | -2.7 | 10,300 |
| 4/24 | 6,850 | 6,990 | 6,850 | 6,950 | +100 | +1.5 | 11,800 |
| 4/23 | 6,840 | 6,860 | 6,780 | 6,850 | +10 | +0.2 | 3,900 |
| 4/22 | 6,730 | 6,860 | 6,730 | 6,840 | +110 | +1.6 | 9,300 |
| 4/19 | 6,850 | 6,850 | 6,660 | 6,730 | -200 | -2.9 | 15,900 |
| 4/18 | 6,940 | 6,990 | 6,880 | 6,930 | -40 | -0.6 | 11,800 |
| 4/17 | 7,110 | 7,110 | 6,970 | 6,970 | -140 | -2.0 | 7,800 |
| 4/16 | 7,210 | 7,240 | 7,110 | 7,110 | -140 | -1.9 | 8,100 |
| 4/15 | 7,230 | 7,250 | 7,160 | 7,250 | +50 | +0.7 | 6,600 |
| 4/12 | 7,260 | 7,260 | 7,140 | 7,200 | +20 | +0.3 | 6,600 |
| 4/11 | 7,200 | 7,240 | 7,140 | 7,180 | -50 | -0.7 | 5,900 |
| 4/10 | 7,190 | 7,270 | 7,150 | 7,230 | +50 | +0.7 | 9,900 |
| 4/9 | 7,150 | 7,200 | 7,140 | 7,180 | +30 | +0.4 | 4,800 |
| 4/8 | 7,100 | 7,150 | 7,070 | 7,150 | +60 | +0.9 | 5,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて