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
7,327
円
(09:33)
株価は20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) | 5,030 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,150 (24/02/02) | 6,660 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,440 | 7,450 | 7,210 | 7,320 | -160 | -2.1 | 41,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,230 | 5,270 | 5,060 | 5,260 | -40 | -0.8 | 73,000 |
| 21/09 | 5,300 | 5,470 | 5,220 | 5,300 | 0 | 0.0 | 102,200 |
| 21/08 | 5,210 | 5,340 | 5,060 | 5,300 | +140 | +2.7 | 54,400 |
| 21/07 | 5,290 | 5,460 | 5,060 | 5,160 | -130 | -2.5 | 122,500 |
| 21/06 | 5,020 | 5,390 | 4,970 | 5,290 | +300 | +6.0 | 158,700 |
| 21/05 | 4,965 | 5,200 | 4,820 | 4,990 | +60 | +1.2 | 111,200 |
| 21/04 | 5,430 | 5,580 | 4,905 | 4,930 | -560 | -10.2 | 151,400 |
| 21/03 | 5,270 | 6,000 | 5,210 | 5,490 | +280 | +5.4 | 303,200 |
| 21/02 | 5,360 | 5,360 | 5,210 | 5,210 | -50 | -1.0 | 85,600 |
| 21/01 | 5,470 | 5,510 | 5,220 | 5,260 | -250 | -4.5 | 77,500 |
| 20/12 | 5,550 | 5,660 | 5,200 | 5,510 | -110 | -2.0 | 98,100 |
| 20/11 | 5,460 | 5,690 | 5,230 | 5,620 | +160 | +2.9 | 117,700 |
| 20/10 | 5,610 | 5,610 | 5,180 | 5,460 | -190 | -3.4 | 61,800 |
| 20/09 | 5,500 | 5,860 | 5,250 | 5,650 | +60 | +1.1 | 122,300 |
| 20/08 | 4,800 | 5,880 | 4,730 | 5,590 | +805 | +16.8 | 124,400 |
| 20/07 | 5,130 | 5,130 | 4,680 | 4,785 | -345 | -6.7 | 109,200 |
| 20/06 | 4,690 | 5,210 | 4,665 | 5,130 | +440 | +9.4 | 99,500 |
| 20/05 | 4,730 | 4,925 | 4,520 | 4,690 | -40 | -0.9 | 60,500 |
| 20/04 | 4,270 | 4,890 | 4,035 | 4,730 | +365 | +8.4 | 137,100 |
| 20/03 | 4,440 | 4,625 | 3,675 | 4,365 | -120 | -2.7 | 373,200 |
| 20/02 | 4,990 | 5,240 | 4,485 | 4,485 | -535 | -10.7 | 98,100 |
| 20/01 | 5,150 | 5,360 | 5,000 | 5,020 | -210 | -4.0 | 96,400 |
| 19/12 | 5,170 | 5,430 | 5,050 | 5,230 | +60 | +1.2 | 87,300 |
| 19/11 | 5,220 | 5,340 | 5,140 | 5,170 | -60 | -1.2 | 79,800 |
| 19/10 | 4,440 | 5,230 | 4,410 | 5,230 | +835 | +19.0 | 129,900 |
| 19/09 | 4,170 | 4,580 | 4,135 | 4,395 | +225 | +5.4 | 145,900 |
| 19/08 | 4,500 | 4,500 | 4,140 | 4,170 | -300 | -6.7 | 84,000 |
| 19/07 | 4,710 | 4,830 | 4,415 | 4,470 | -170 | -3.7 | 105,500 |
| 19/06 | 4,355 | 4,800 | 4,260 | 4,640 | +255 | +5.8 | 73,200 |
| 19/05 | 4,710 | 4,745 | 4,250 | 4,385 | -300 | -6.4 | 87,400 |
▶︎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