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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 7,220 | 7,220 | 7,110 | 7,110 | -110 | -1.5 | 9,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 6,470 | 6,550 | 6,410 | 6,430 | -30 | -0.5 | 5,900 |
| 10/16 | 6,440 | 6,520 | 6,360 | 6,460 | +20 | +0.3 | 11,900 |
| 10/13 | 6,480 | 6,550 | 6,400 | 6,440 | -60 | -0.9 | 13,800 |
| 10/12 | 6,360 | 6,510 | 6,360 | 6,500 | +140 | +2.2 | 15,800 |
| 10/11 | 6,540 | 6,540 | 6,340 | 6,360 | -180 | -2.8 | 12,500 |
| 10/10 | 6,400 | 6,580 | 6,400 | 6,540 | +200 | +3.2 | 13,300 |
| 10/6 | 6,200 | 6,370 | 6,200 | 6,340 | +40 | +0.6 | 8,500 |
| 10/5 | 6,030 | 6,380 | 6,030 | 6,300 | +270 | +4.5 | 19,200 |
| 10/4 | 6,140 | 6,330 | 6,010 | 6,030 | -290 | -4.6 | 21,800 |
| 10/3 | 6,570 | 6,570 | 6,290 | 6,320 | -270 | -4.1 | 19,000 |
| 10/2 | 6,810 | 6,820 | 6,580 | 6,590 | -250 | -3.7 | 21,200 |
| 9/29 | 6,840 | 6,930 | 6,780 | 6,840 | -20 | -0.3 | 15,800 |
| 9/28 | 6,970 | 6,970 | 6,740 | 6,860 | -110 | -1.6 | 19,000 |
| 9/27 | 6,930 | 7,030 | 6,820 | 6,970 | -60 | -0.9 | 28,800 |
| 9/26 | 6,670 | 7,050 | 6,670 | 7,030 | +370 | +5.6 | 35,400 |
| 9/25 | 6,830 | 6,830 | 6,640 | 6,660 | -150 | -2.2 | 18,100 |
| 9/22 | 6,770 | 6,890 | 6,690 | 6,810 | -30 | -0.4 | 28,600 |
| 9/21 | 6,630 | 6,860 | 6,630 | 6,840 | +230 | +3.5 | 30,000 |
| 9/20 | 6,640 | 6,720 | 6,600 | 6,610 | -10 | -0.2 | 17,500 |
| 9/19 | 6,400 | 6,630 | 6,390 | 6,620 | +200 | +3.1 | 17,000 |
| 9/15 | 6,450 | 6,460 | 6,390 | 6,420 | -30 | -0.5 | 11,200 |
| 9/14 | 6,400 | 6,490 | 6,400 | 6,450 | +40 | +0.6 | 11,300 |
| 9/13 | 6,350 | 6,430 | 6,320 | 6,410 | +40 | +0.6 | 6,200 |
| 9/12 | 6,270 | 6,400 | 6,270 | 6,370 | +100 | +1.6 | 4,200 |
| 9/11 | 6,180 | 6,270 | 6,180 | 6,270 | +70 | +1.1 | 6,900 |
| 9/8 | 6,330 | 6,330 | 6,200 | 6,200 | -150 | -2.4 | 10,200 |
| 9/7 | 6,300 | 6,350 | 6,300 | 6,350 | 0 | 0.0 | 6,300 |
| 9/6 | 6,380 | 6,430 | 6,340 | 6,350 | -50 | -0.8 | 7,600 |
| 9/5 | 6,460 | 6,460 | 6,350 | 6,400 | 0 | 0.0 | 13,900 |
| 9/4 | 6,270 | 6,400 | 6,250 | 6,400 | +110 | +1.8 | 12,400 |
▶︎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
