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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 7,700 | 7,750 | 7,580 | 7,580 | -90 | -1.2 | 11,100 |
| 1/16 | 7,850 | 7,850 | 7,650 | 7,670 | -130 | -1.7 | 8,200 |
| 1/15 | 7,680 | 7,850 | 7,640 | 7,800 | +120 | +1.6 | 11,300 |
| 1/12 | 7,750 | 7,790 | 7,590 | 7,680 | -130 | -1.7 | 43,400 |
| 1/11 | 7,790 | 7,870 | 7,780 | 7,810 | 0 | 0.0 | 14,200 |
| 1/10 | 7,920 | 7,930 | 7,760 | 7,810 | -90 | -1.1 | 17,800 |
| 1/9 | 7,930 | 7,930 | 7,790 | 7,900 | +140 | +1.8 | 13,100 |
| 1/5 | 7,900 | 7,990 | 7,720 | 7,760 | -180 | -2.3 | 17,400 |
| 1/4 | 7,890 | 8,010 | 7,880 | 7,940 | +30 | +0.4 | 12,900 |
| 12/29 | 8,000 | 8,060 | 7,900 | 7,910 | -90 | -1.1 | 6,500 |
| 12/28 | 7,960 | 8,010 | 7,930 | 8,000 | 0 | 0.0 | 9,100 |
| 12/27 | 7,870 | 8,000 | 7,870 | 8,000 | +130 | +1.7 | 13,900 |
| 12/26 | 7,750 | 7,900 | 7,740 | 7,870 | +90 | +1.2 | 8,100 |
| 12/25 | 7,850 | 7,850 | 7,720 | 7,780 | 0 | 0.0 | 10,100 |
| 12/22 | 7,780 | 7,940 | 7,760 | 7,780 | -70 | -0.9 | 8,800 |
| 12/21 | 7,840 | 7,940 | 7,780 | 7,850 | -20 | -0.3 | 13,500 |
| 12/20 | 8,110 | 8,140 | 7,840 | 7,870 | -280 | -3.4 | 30,000 |
| 12/19 | 8,120 | 8,250 | 8,040 | 8,150 | +60 | +0.7 | 23,900 |
| 12/18 | 7,930 | 8,120 | 7,860 | 8,090 | +160 | +2.0 | 19,100 |
| 12/15 | 8,160 | 8,290 | 7,810 | 7,930 | -250 | -3.1 | 47,400 |
| 12/14 | 8,330 | 8,360 | 8,030 | 8,180 | -180 | -2.2 | 49,400 |
| 12/13 | 8,100 | 8,410 | 8,000 | 8,360 | +400 | +5.0 | 30,900 |
| 12/12 | 8,040 | 8,160 | 7,960 | 7,960 | -30 | -0.4 | 12,500 |
| 12/11 | 7,740 | 7,990 | 7,700 | 7,990 | +260 | +3.4 | 19,800 |
| 12/8 | 7,810 | 7,890 | 7,670 | 7,730 | -140 | -1.8 | 17,700 |
| 12/7 | 7,900 | 7,910 | 7,720 | 7,870 | -20 | -0.3 | 14,700 |
| 12/6 | 7,460 | 7,890 | 7,460 | 7,890 | +430 | +5.8 | 28,700 |
| 12/5 | 7,320 | 7,590 | 7,320 | 7,460 | +40 | +0.5 | 20,300 |
| 12/4 | 7,350 | 7,420 | 7,310 | 7,420 | +100 | +1.4 | 8,700 |
| 12/1 | 7,200 | 7,390 | 7,200 | 7,320 | +160 | +2.2 | 10,300 |
▶︎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
