！決算発表予定日 2024/04/30
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
6,871
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,790 | 7,010 | 6,780 | 7,010 | +250 | +3.7 | 9,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 7,470 | 7,470 | 7,320 | 7,320 | -130 | -1.7 | 8,400 |
| 3/12 | 7,420 | 7,450 | 7,330 | 7,450 | -40 | -0.5 | 15,300 |
| 3/11 | 7,580 | 7,580 | 7,440 | 7,490 | -90 | -1.2 | 11,800 |
| 3/8 | 7,390 | 7,630 | 7,390 | 7,580 | +180 | +2.4 | 20,900 |
| 3/7 | 7,510 | 7,510 | 7,400 | 7,400 | -60 | -0.8 | 13,500 |
| 3/6 | 7,490 | 7,550 | 7,450 | 7,460 | -50 | -0.7 | 11,500 |
| 3/5 | 7,530 | 7,580 | 7,450 | 7,510 | -40 | -0.5 | 9,100 |
| 3/4 | 7,700 | 7,720 | 7,530 | 7,550 | -120 | -1.6 | 13,400 |
| 3/1 | 7,560 | 7,670 | 7,540 | 7,670 | +110 | +1.5 | 8,500 |
| 2/29 | 7,660 | 7,660 | 7,540 | 7,560 | 0 | 0.0 | 11,400 |
| 2/28 | 7,600 | 7,680 | 7,560 | 7,560 | -50 | -0.7 | 9,100 |
| 2/27 | 7,620 | 7,690 | 7,580 | 7,610 | -30 | -0.4 | 7,500 |
| 2/26 | 7,730 | 7,750 | 7,640 | 7,640 | -120 | -1.6 | 14,000 |
| 2/22 | 7,820 | 7,870 | 7,710 | 7,760 | -20 | -0.3 | 9,700 |
| 2/21 | 7,710 | 7,860 | 7,710 | 7,780 | +70 | +0.9 | 12,000 |
| 2/20 | 7,800 | 7,800 | 7,710 | 7,710 | -40 | -0.5 | 7,300 |
| 2/19 | 7,630 | 7,760 | 7,600 | 7,750 | +140 | +1.8 | 12,100 |
| 2/16 | 7,530 | 7,680 | 7,530 | 7,610 | +100 | +1.3 | 12,900 |
| 2/15 | 7,560 | 7,560 | 7,470 | 7,510 | -70 | -0.9 | 8,900 |
| 2/14 | 7,580 | 7,680 | 7,570 | 7,580 | -120 | -1.6 | 10,700 |
| 2/13 | 7,450 | 7,700 | 7,450 | 7,700 | +190 | +2.5 | 14,100 |
| 2/9 | 7,650 | 7,700 | 7,510 | 7,510 | -210 | -2.7 | 20,600 |
| 2/8 | 7,800 | 7,840 | 7,630 | 7,720 | -110 | -1.4 | 19,700 |
| 2/7 | 7,990 | 8,040 | 7,830 | 7,830 | -160 | -2.0 | 9,600 |
| 2/6 | 7,900 | 8,140 | 7,900 | 7,990 | -30 | -0.4 | 14,300 |
| 2/5 | 7,900 | 8,060 | 7,740 | 8,020 | +150 | +1.9 | 20,900 |
| 2/2 | 7,880 | 8,150 | 7,790 | 7,870 | -10 | -0.1 | 52,900 |
| 2/1 | 7,670 | 7,950 | 7,450 | 7,880 | +320 | +4.2 | 152,500 |
| 1/31 | 7,460 | 7,560 | 7,420 | 7,560 | +110 | +1.5 | 10,000 |
| 1/30 | 7,500 | 7,560 | 7,450 | 7,450 | -110 | -1.5 | 9,200 |
▶︎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