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) |
|---|---|---|---|---|---|---|---|
| 11/30 | 7,070 | 7,180 | 7,060 | 7,160 | +90 | +1.3 | 8,800 |
| 11/29 | 7,150 | 7,150 | 7,060 | 7,070 | -80 | -1.1 | 5,600 |
| 11/28 | 6,950 | 7,170 | 6,940 | 7,150 | +140 | +2.0 | 10,700 |
| 11/27 | 7,060 | 7,060 | 6,970 | 7,010 | -10 | -0.1 | 4,500 |
| 11/24 | 7,070 | 7,080 | 6,950 | 7,020 | -10 | -0.1 | 6,100 |
| 11/22 | 6,940 | 7,070 | 6,940 | 7,030 | +60 | +0.9 | 4,900 |
| 11/21 | 7,140 | 7,140 | 6,920 | 6,970 | -170 | -2.4 | 14,400 |
| 11/20 | 7,360 | 7,440 | 7,120 | 7,140 | -310 | -4.2 | 23,200 |
| 11/17 | 7,360 | 7,460 | 7,300 | 7,450 | +160 | +2.2 | 6,500 |
| 11/16 | 7,550 | 7,550 | 7,290 | 7,290 | -260 | -3.4 | 14,400 |
| 11/15 | 7,200 | 7,560 | 7,200 | 7,550 | +390 | +5.5 | 37,600 |
| 11/14 | 7,110 | 7,190 | 7,080 | 7,160 | +80 | +1.1 | 9,700 |
| 11/13 | 7,140 | 7,210 | 7,070 | 7,080 | -40 | -0.6 | 7,800 |
| 11/10 | 7,050 | 7,140 | 7,000 | 7,120 | +70 | +1.0 | 10,400 |
| 11/9 | 7,100 | 7,100 | 6,960 | 7,050 | +10 | +0.1 | 10,500 |
| 11/8 | 7,100 | 7,290 | 6,900 | 7,040 | 0 | 0.0 | 32,000 |
| 11/7 | 6,940 | 7,090 | 6,820 | 7,040 | +200 | +2.9 | 34,900 |
| 11/6 | 6,730 | 6,850 | 6,730 | 6,840 | +170 | +2.6 | 14,100 |
| 11/2 | 6,860 | 6,970 | 6,650 | 6,670 | -180 | -2.6 | 21,600 |
| 11/1 | 6,620 | 6,890 | 6,620 | 6,850 | +310 | +4.7 | 24,300 |
| 10/31 | 6,570 | 6,800 | 6,100 | 6,540 | -130 | -2.0 | 64,100 |
| 10/30 | 6,720 | 6,750 | 6,610 | 6,670 | -50 | -0.7 | 18,900 |
| 10/27 | 6,570 | 6,760 | 6,570 | 6,720 | +150 | +2.3 | 9,100 |
| 10/26 | 6,550 | 6,650 | 6,450 | 6,570 | -80 | -1.2 | 9,100 |
| 10/25 | 6,630 | 6,740 | 6,610 | 6,650 | +30 | +0.5 | 12,300 |
| 10/24 | 6,700 | 6,700 | 6,450 | 6,620 | -60 | -0.9 | 13,500 |
| 10/23 | 6,500 | 6,680 | 6,500 | 6,680 | +80 | +1.2 | 16,500 |
| 10/20 | 6,420 | 6,630 | 6,420 | 6,600 | +190 | +3.0 | 20,000 |
| 10/19 | 6,330 | 6,450 | 6,330 | 6,410 | -10 | -0.2 | 5,900 |
| 10/18 | 6,430 | 6,490 | 6,390 | 6,420 | -10 | -0.2 | 8,600 |
▶︎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
