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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 7,070 | 7,090 | 7,000 | 7,060 | -20 | -0.3 | 4,900 |
| 10/7 | 7,180 | 7,180 | 7,070 | 7,080 | -50 | -0.7 | 8,600 |
| 10/4 | 7,040 | 7,180 | 7,020 | 7,130 | +90 | +1.3 | 12,200 |
| 10/3 | 7,140 | 7,170 | 6,990 | 7,040 | +30 | +0.4 | 16,700 |
| 10/2 | 7,200 | 7,250 | 7,010 | 7,010 | -180 | -2.5 | 21,100 |
| 10/1 | 7,210 | 7,220 | 7,090 | 7,190 | 0 | 0.0 | 11,900 |
| 9/30 | 7,210 | 7,330 | 7,170 | 7,190 | -200 | -2.7 | 10,700 |
| 9/27 | 7,300 | 7,470 | 7,280 | 7,390 | -100 | -1.3 | 12,500 |
| 9/26 | 7,260 | 7,490 | 7,250 | 7,490 | +220 | +3.0 | 11,200 |
| 9/25 | 7,340 | 7,340 | 7,220 | 7,270 | -60 | -0.8 | 10,900 |
| 9/24 | 7,380 | 7,390 | 7,240 | 7,330 | -70 | -1.0 | 8,200 |
| 9/20 | 7,330 | 7,470 | 7,290 | 7,400 | +130 | +1.8 | 14,200 |
| 9/19 | 7,250 | 7,320 | 7,200 | 7,270 | +20 | +0.3 | 5,800 |
| 9/18 | 7,110 | 7,250 | 7,110 | 7,250 | +50 | +0.7 | 4,900 |
| 9/17 | 7,240 | 7,250 | 7,110 | 7,200 | 0 | 0.0 | 8,100 |
| 9/13 | 7,260 | 7,330 | 7,130 | 7,200 | -90 | -1.2 | 12,300 |
| 9/12 | 7,280 | 7,340 | 7,210 | 7,290 | +120 | +1.7 | 7,800 |
| 9/11 | 7,280 | 7,300 | 7,110 | 7,170 | -100 | -1.4 | 6,600 |
| 9/10 | 7,300 | 7,370 | 7,250 | 7,270 | +30 | +0.4 | 5,000 |
| 9/9 | 7,150 | 7,340 | 7,150 | 7,240 | 0 | 0.0 | 8,800 |
| 9/6 | 7,290 | 7,290 | 7,140 | 7,240 | -20 | -0.3 | 11,500 |
| 9/5 | 7,200 | 7,290 | 7,160 | 7,260 | +90 | +1.3 | 7,400 |
| 9/4 | 7,120 | 7,210 | 7,040 | 7,170 | -100 | -1.4 | 15,300 |
| 9/3 | 7,190 | 7,270 | 7,110 | 7,270 | +160 | +2.3 | 7,600 |
| 9/2 | 7,310 | 7,320 | 7,050 | 7,110 | -200 | -2.7 | 7,300 |
| 8/30 | 7,290 | 7,340 | 7,240 | 7,310 | +20 | +0.3 | 10,900 |
| 8/29 | 7,210 | 7,290 | 7,210 | 7,290 | +80 | +1.1 | 4,300 |
| 8/28 | 7,250 | 7,360 | 7,200 | 7,210 | -90 | -1.2 | 9,000 |
| 8/27 | 7,110 | 7,310 | 7,110 | 7,300 | +150 | +2.1 | 10,500 |
| 8/26 | 7,050 | 7,170 | 7,010 | 7,150 | +50 | +0.7 | 13,600 |
▶︎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
