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 | 7,130 | 7,130 | -90 | -1.3 | 3,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 7,060 | 7,090 | 7,010 | 7,030 | +10 | +0.1 | 6,300 |
| 7/10 | 7,050 | 7,100 | 7,020 | 7,020 | -60 | -0.9 | 5,900 |
| 7/9 | 7,140 | 7,150 | 7,050 | 7,080 | +30 | +0.4 | 19,500 |
| 7/8 | 6,890 | 7,080 | 6,880 | 7,050 | +120 | +1.7 | 16,600 |
| 7/5 | 7,040 | 7,040 | 6,890 | 6,930 | -110 | -1.6 | 10,900 |
| 7/4 | 6,950 | 7,040 | 6,950 | 7,040 | +60 | +0.9 | 14,800 |
| 7/3 | 7,000 | 7,000 | 6,930 | 6,980 | -70 | -1.0 | 14,900 |
| 7/2 | 7,050 | 7,070 | 7,000 | 7,050 | +40 | +0.6 | 8,300 |
| 7/1 | 7,030 | 7,130 | 7,010 | 7,010 | -50 | -0.7 | 7,500 |
| 6/28 | 7,300 | 7,300 | 7,040 | 7,060 | -240 | -3.3 | 14,200 |
| 6/27 | 7,180 | 7,350 | 7,160 | 7,300 | +120 | +1.7 | 12,100 |
| 6/26 | 7,190 | 7,190 | 7,110 | 7,180 | -10 | -0.1 | 6,600 |
| 6/25 | 6,990 | 7,210 | 6,990 | 7,190 | +80 | +1.1 | 8,100 |
| 6/24 | 7,210 | 7,220 | 6,930 | 7,110 | -60 | -0.8 | 16,300 |
| 6/21 | 7,290 | 7,400 | 7,170 | 7,170 | -80 | -1.1 | 26,800 |
| 6/20 | 7,430 | 7,560 | 7,250 | 7,250 | -260 | -3.5 | 20,300 |
| 6/19 | 7,320 | 7,540 | 7,240 | 7,510 | +190 | +2.6 | 14,200 |
| 6/18 | 7,350 | 7,360 | 7,280 | 7,320 | +80 | +1.1 | 6,100 |
| 6/17 | 7,360 | 7,360 | 7,230 | 7,240 | -90 | -1.2 | 6,900 |
| 6/14 | 7,120 | 7,420 | 7,120 | 7,330 | +140 | +2.0 | 13,900 |
| 6/13 | 7,290 | 7,300 | 7,190 | 7,190 | -80 | -1.1 | 5,100 |
| 6/12 | 7,240 | 7,270 | 7,140 | 7,270 | +30 | +0.4 | 6,500 |
| 6/11 | 7,250 | 7,250 | 7,180 | 7,240 | +50 | +0.7 | 4,000 |
| 6/10 | 7,080 | 7,190 | 7,020 | 7,190 | +190 | +2.7 | 4,400 |
| 6/7 | 7,050 | 7,050 | 7,000 | 7,000 | -50 | -0.7 | 1,800 |
| 6/6 | 7,150 | 7,150 | 7,020 | 7,050 | -100 | -1.4 | 4,700 |
| 6/5 | 7,130 | 7,210 | 7,100 | 7,150 | +20 | +0.3 | 7,600 |
| 6/4 | 7,150 | 7,220 | 7,080 | 7,130 | -20 | -0.3 | 4,700 |
| 6/3 | 7,130 | 7,230 | 7,100 | 7,150 | +10 | +0.1 | 4,800 |
| 5/31 | 6,860 | 7,140 | 6,860 | 7,140 | +180 | +2.6 | 7,000 |
▶︎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
