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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 6,880 | 7,330 | 6,710 | 6,960 | +70 | +1.0 | 186,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 7,210 | 7,250 | 6,680 | 6,890 | -300 | -4.2 | 243,200 |
| 24/09 | 7,310 | 7,490 | 7,040 | 7,190 | -120 | -1.6 | 176,100 |
| 24/08 | 6,940 | 7,360 | 6,110 | 7,310 | +350 | +5.0 | 316,700 |
| 24/07 | 7,030 | 7,150 | 6,550 | 6,960 | -100 | -1.4 | 330,700 |
| 24/06 | 7,130 | 7,560 | 6,930 | 7,060 | -80 | -1.1 | 189,100 |
| 24/05 | 7,440 | 7,640 | 6,810 | 7,140 | -340 | -4.6 | 170,500 |
| 24/04 | 7,330 | 7,490 | 6,660 | 7,480 | +140 | +1.9 | 268,100 |
| 24/03 | 7,560 | 7,720 | 7,130 | 7,340 | -220 | -2.9 | 357,300 |
| 24/02 | 7,670 | 8,150 | 7,450 | 7,560 | 0 | 0.0 | 420,200 |
| 24/01 | 7,890 | 8,010 | 7,390 | 7,560 | -350 | -4.4 | 273,800 |
| 23/12 | 7,200 | 8,410 | 7,200 | 7,910 | +750 | +10.5 | 403,400 |
| 23/11 | 6,620 | 7,560 | 6,620 | 7,160 | +620 | +9.5 | 302,000 |
| 23/10 | 6,810 | 6,820 | 6,010 | 6,540 | -300 | -4.4 | 340,900 |
| 23/09 | 6,130 | 7,050 | 6,120 | 6,840 | +710 | +11.6 | 324,200 |
| 23/08 | 5,350 | 6,150 | 5,250 | 6,130 | +710 | +13.1 | 264,000 |
| 23/07 | 5,190 | 5,560 | 5,030 | 5,420 | +240 | +4.6 | 165,900 |
| 23/06 | 5,120 | 5,260 | 5,080 | 5,180 | +100 | +2.0 | 183,600 |
| 23/05 | 5,620 | 5,750 | 5,050 | 5,080 | -370 | -6.8 | 351,400 |
| 23/04 | 5,110 | 5,450 | 5,070 | 5,450 | +350 | +6.9 | 178,100 |
| 23/03 | 4,990 | 5,250 | 4,925 | 5,100 | +130 | +2.6 | 461,900 |
| 23/02 | 5,040 | 5,040 | 4,910 | 4,970 | -70 | -1.4 | 80,600 |
| 23/01 | 4,965 | 5,110 | 4,700 | 5,040 | +100 | +2.0 | 125,700 |
| 22/12 | 5,180 | 5,190 | 4,840 | 4,940 | -250 | -4.8 | 99,300 |
| 22/11 | 4,920 | 5,390 | 4,880 | 5,190 | +310 | +6.4 | 87,900 |
| 22/10 | 4,820 | 5,100 | 4,775 | 4,880 | +30 | +0.6 | 160,800 |
| 22/09 | 5,040 | 5,140 | 4,800 | 4,850 | -240 | -4.7 | 103,800 |
| 22/08 | 5,030 | 5,230 | 4,925 | 5,090 | +95 | +1.9 | 111,900 |
| 22/07 | 4,900 | 5,180 | 4,860 | 4,995 | +95 | +1.9 | 177,400 |
| 22/06 | 4,750 | 4,935 | 4,650 | 4,900 | +220 | +4.7 | 219,400 |
| 22/05 | 4,930 | 4,950 | 4,680 | 4,680 | -250 | -5.1 | 160,000 |
▶︎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
