8001東証P貸借
業種 卸売業
伊藤忠商事 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 |
|---|---|
| 7,582 (24/06/03) | 5,034 (23/10/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,582 (24/06/03) | 5,671 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 7,321 | 7,381 | 7,295 | 7,352 | +23 | +0.3 | 1,136,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 7,320 | 7,387 | 7,306 | 7,329 | +38 | +0.5 | 1,812,200 |
| 6/5 | 7,429 | 7,433 | 7,224 | 7,291 | -175 | -2.3 | 2,708,500 |
| 6/4 | 7,475 | 7,481 | 7,357 | 7,466 | -64 | -0.9 | 2,654,500 |
| 6/3 | 7,490 | 7,582 | 7,440 | 7,530 | +120 | +1.6 | 2,221,400 |
| 5/31 | 7,215 | 7,443 | 7,215 | 7,410 | +251 | +3.5 | 6,433,800 |
| 5/30 | 7,155 | 7,185 | 7,043 | 7,159 | -129 | -1.8 | 3,234,500 |
| 5/29 | 7,400 | 7,445 | 7,288 | 7,288 | -116 | -1.6 | 2,246,600 |
| 5/28 | 7,399 | 7,419 | 7,328 | 7,404 | +20 | +0.3 | 1,390,200 |
| 5/27 | 7,265 | 7,389 | 7,261 | 7,384 | +153 | +2.1 | 1,464,900 |
| 5/24 | 7,070 | 7,249 | 7,065 | 7,231 | -31 | -0.4 | 2,158,400 |
| 5/23 | 7,284 | 7,305 | 7,179 | 7,262 | -41 | -0.6 | 1,425,700 |
| 5/22 | 7,351 | 7,384 | 7,296 | 7,303 | -48 | -0.7 | 1,934,100 |
| 5/21 | 7,377 | 7,425 | 7,350 | 7,351 | +18 | +0.3 | 1,781,500 |
| 5/20 | 7,254 | 7,391 | 7,243 | 7,333 | +79 | +1.1 | 2,347,300 |
| 5/17 | 7,233 | 7,275 | 7,203 | 7,254 | -11 | -0.2 | 1,939,400 |
| 5/16 | 7,220 | 7,280 | 7,121 | 7,265 | +133 | +1.9 | 2,956,100 |
| 5/15 | 7,054 | 7,189 | 7,054 | 7,132 | +42 | +0.6 | 1,943,700 |
| 5/14 | 7,106 | 7,160 | 7,032 | 7,090 | -41 | -0.6 | 2,249,000 |
| 5/13 | 7,290 | 7,297 | 7,106 | 7,131 | -129 | -1.8 | 2,690,600 |
| 5/10 | 7,228 | 7,348 | 7,185 | 7,260 | +114 | +1.6 | 2,788,600 |
| 5/9 | 7,211 | 7,311 | 7,122 | 7,146 | +49 | +0.7 | 3,622,000 |
| 5/8 | 7,390 | 7,415 | 7,073 | 7,097 | -308 | -4.2 | 7,551,300 |
| 5/7 | 7,404 | 7,482 | 7,258 | 7,405 | +74 | +1.0 | 4,555,200 |
| 5/2 | 7,110 | 7,354 | 7,093 | 7,331 | +200 | +2.8 | 4,783,700 |
| 5/1 | 7,110 | 7,184 | 7,078 | 7,131 | -5 | -0.1 | 3,245,600 |
| 4/30 | 7,000 | 7,152 | 6,993 | 7,136 | +238 | +3.5 | 4,884,200 |
| 4/26 | 6,935 | 6,948 | 6,843 | 6,898 | -11 | -0.2 | 2,882,700 |
| 4/25 | 6,844 | 6,915 | 6,838 | 6,909 | +25 | +0.4 | 3,510,000 |
| 4/24 | 6,678 | 6,888 | 6,660 | 6,884 | +224 | +3.4 | 3,529,200 |
| 4/23 | 6,631 | 6,690 | 6,609 | 6,660 | +83 | +1.3 | 1,990,600 |
▶︎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