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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 7,100 | 7,150 | 7,030 | 7,100 | +40 | +0.6 | 9,200 |
| 8/22 | 7,080 | 7,100 | 6,940 | 7,060 | +20 | +0.3 | 8,700 |
| 8/21 | 7,060 | 7,130 | 6,990 | 7,040 | -30 | -0.4 | 14,300 |
| 8/20 | 6,960 | 7,070 | 6,960 | 7,070 | +120 | +1.7 | 4,800 |
| 8/19 | 7,000 | 7,100 | 6,940 | 6,950 | -50 | -0.7 | 8,000 |
| 8/16 | 7,010 | 7,070 | 6,960 | 7,000 | +60 | +0.9 | 6,400 |
| 8/15 | 6,870 | 7,070 | 6,870 | 6,940 | +70 | +1.0 | 10,800 |
| 8/14 | 6,720 | 6,940 | 6,720 | 6,870 | +150 | +2.2 | 15,500 |
| 8/13 | 6,650 | 6,790 | 6,650 | 6,720 | +120 | +1.8 | 13,700 |
| 8/9 | 6,540 | 6,680 | 6,460 | 6,600 | +160 | +2.5 | 11,300 |
| 8/8 | 6,250 | 6,590 | 6,250 | 6,440 | +10 | +0.2 | 21,000 |
| 8/7 | 6,180 | 6,610 | 6,180 | 6,430 | +150 | +2.4 | 15,500 |
| 8/6 | 6,570 | 6,570 | 6,160 | 6,280 | +70 | +1.1 | 25,400 |
| 8/5 | 6,220 | 6,700 | 6,110 | 6,210 | -110 | -1.7 | 59,600 |
| 8/2 | 6,850 | 6,850 | 6,310 | 6,320 | -630 | -9.1 | 26,200 |
| 8/1 | 6,940 | 7,150 | 6,940 | 6,950 | -10 | -0.1 | 18,000 |
| 7/31 | 6,950 | 7,150 | 6,740 | 6,960 | -20 | -0.3 | 28,200 |
| 7/30 | 6,920 | 7,020 | 6,920 | 6,980 | +20 | +0.3 | 10,300 |
| 7/29 | 6,880 | 6,990 | 6,850 | 6,960 | +90 | +1.3 | 15,500 |
| 7/26 | 6,570 | 6,900 | 6,550 | 6,870 | +300 | +4.6 | 55,500 |
| 7/25 | 6,650 | 6,700 | 6,570 | 6,570 | -80 | -1.2 | 17,600 |
| 7/24 | 6,650 | 6,800 | 6,650 | 6,650 | 0 | 0.0 | 19,700 |
| 7/23 | 6,760 | 6,770 | 6,640 | 6,650 | -110 | -1.6 | 20,600 |
| 7/22 | 6,820 | 6,830 | 6,750 | 6,760 | -20 | -0.3 | 6,300 |
| 7/19 | 6,830 | 6,900 | 6,780 | 6,780 | -60 | -0.9 | 10,400 |
| 7/18 | 6,850 | 6,930 | 6,800 | 6,840 | -40 | -0.6 | 13,700 |
| 7/17 | 6,890 | 6,900 | 6,850 | 6,880 | +30 | +0.4 | 5,200 |
| 7/16 | 6,930 | 6,940 | 6,850 | 6,850 | -60 | -0.9 | 9,200 |
| 7/12 | 6,960 | 7,010 | 6,860 | 6,910 | -120 | -1.7 | 13,800 |
| 7/11 | 7,060 | 7,090 | 7,010 | 7,030 | +10 | +0.1 | 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
