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15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) | 6,110 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,150 (24/02/02) | 6,110 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,090 | 7,230 | 7,010 | 7,220 | +170 | +2.4 | 13,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 6,980 | 7,100 | 6,980 | 7,050 | +70 | +1.0 | 7,500 |
| 11/20 | 7,070 | 7,120 | 6,980 | 6,980 | -90 | -1.3 | 5,600 |
| 11/19 | 7,070 | 7,150 | 7,040 | 7,070 | +50 | +0.7 | 6,700 |
| 11/18 | 7,160 | 7,160 | 7,020 | 7,020 | -150 | -2.1 | 9,500 |
| 11/15 | 7,230 | 7,250 | 7,120 | 7,170 | -60 | -0.8 | 5,200 |
| 11/14 | 7,030 | 7,330 | 7,030 | 7,230 | +250 | +3.6 | 17,100 |
| 11/13 | 6,780 | 7,080 | 6,720 | 6,980 | +230 | +3.4 | 19,200 |
| 11/12 | 6,740 | 6,820 | 6,740 | 6,750 | +10 | +0.2 | 3,500 |
| 11/11 | 6,780 | 6,790 | 6,740 | 6,740 | +10 | +0.2 | 1,900 |
| 11/8 | 6,880 | 6,970 | 6,730 | 6,730 | -200 | -2.9 | 14,000 |
| 11/7 | 6,800 | 6,940 | 6,800 | 6,930 | +130 | +1.9 | 10,400 |
| 11/6 | 6,740 | 6,860 | 6,710 | 6,800 | +90 | +1.3 | 9,500 |
| 11/5 | 6,780 | 6,790 | 6,710 | 6,710 | -70 | -1.0 | 5,300 |
| 11/1 | 6,880 | 6,960 | 6,740 | 6,780 | -110 | -1.6 | 15,200 |
| 10/31 | 7,000 | 7,010 | 6,680 | 6,890 | -110 | -1.6 | 34,600 |
| 10/30 | 7,020 | 7,060 | 6,980 | 7,000 | 0 | 0.0 | 27,400 |
| 10/29 | 7,000 | 7,060 | 6,970 | 7,000 | -30 | -0.4 | 10,000 |
| 10/28 | 6,890 | 7,040 | 6,890 | 7,030 | +140 | +2.0 | 7,800 |
| 10/25 | 6,950 | 6,990 | 6,880 | 6,890 | -60 | -0.9 | 10,700 |
| 10/24 | 6,900 | 6,950 | 6,890 | 6,950 | +50 | +0.7 | 7,100 |
| 10/23 | 6,990 | 6,990 | 6,900 | 6,900 | -100 | -1.4 | 3,300 |
| 10/22 | 7,000 | 7,040 | 6,970 | 7,000 | -30 | -0.4 | 8,600 |
| 10/21 | 6,970 | 7,030 | 6,910 | 7,030 | +60 | +0.9 | 6,700 |
| 10/18 | 7,030 | 7,040 | 6,960 | 6,970 | -60 | -0.9 | 6,800 |
| 10/17 | 7,000 | 7,040 | 6,980 | 7,030 | +30 | +0.4 | 2,400 |
| 10/16 | 7,030 | 7,100 | 6,940 | 7,000 | -30 | -0.4 | 8,600 |
| 10/15 | 7,100 | 7,100 | 7,000 | 7,030 | 0 | 0.0 | 10,700 |
| 10/11 | 7,020 | 7,040 | 6,980 | 7,030 | -20 | -0.3 | 5,500 |
| 10/10 | 7,010 | 7,060 | 6,920 | 7,050 | +40 | +0.6 | 11,300 |
| 10/9 | 7,050 | 7,100 | 7,010 | 7,010 | -50 | -0.7 | 6,300 |
▶︎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
