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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 4,800 | 4,855 | 4,625 | 4,685 | -50 | -1.1 | 72,400 |
| 19/03 | 4,920 | 5,040 | 4,730 | 4,735 | -200 | -4.1 | 273,500 |
| 19/02 | 4,600 | 4,940 | 4,575 | 4,935 | +335 | +7.3 | 72,300 |
| 19/01 | 4,710 | 4,835 | 4,580 | 4,600 | -160 | -3.4 | 81,900 |
| 18/12 | 5,320 | 5,320 | 4,450 | 4,760 | -560 | -10.5 | 133,700 |
| 18/11 | 5,210 | 5,330 | 5,010 | 5,320 | +60 | +1.1 | 91,900 |
| 18/10 | 5,960 | 6,030 | 5,140 | 5,260 | -710 | -11.9 | 147,400 |
| 18/09 | 5,800 | 6,120 | 5,640 | 5,970 | +130 | +2.2 | 94,500 |
| 18/08 | 6,160 | 6,160 | 5,500 | 5,840 | -200 | -3.3 | 78,400 |
| 18/07 | 6,100 | 6,250 | 5,600 | 6,040 | -60 | -1.0 | 112,500 |
| 18/06 | 6,160 | 6,200 | 6,060 | 6,100 | -130 | -2.1 | 79,100 |
| 18/05 | 6,120 | 6,370 | 6,010 | 6,230 | +130 | +2.1 | 144,100 |
| 18/04 | 5,700 | 6,190 | 5,650 | 6,100 | +410 | +7.2 | 159,000 |
| 18/03 | 5,860 | 6,160 | 5,620 | 5,690 | -160 | -2.7 | 232,400 |
| 18/02 | 6,580 | 6,670 | 5,800 | 5,850 | -670 | -10.3 | 144,600 |
| 18/01 | 6,250 | 6,730 | 6,200 | 6,520 | +330 | +5.3 | 101,800 |
| 17/12 | 6,170 | 6,350 | 6,010 | 6,190 | +50 | +0.8 | 136,200 |
| 17/11 | 5,180 | 6,200 | 5,180 | 6,140 | +960 | +18.5 | 176,600 |
| 17/10 | 5,070 | 5,240 | 4,930 | 5,180 | +110 | +2.2 | 129,400 |
| 17/09 | 4,865 | 5,170 | 4,800 | 5,070 | +205 | +4.2 | 130,200 |
| 17/08 | 4,650 | 4,870 | 4,600 | 4,865 | +285 | +6.2 | 85,400 |
| 17/07 | 4,760 | 4,795 | 4,580 | 4,580 | -150 | -3.2 | 99,300 |
| 17/06 | 4,755 | 4,795 | 4,680 | 4,730 | -25 | -0.5 | 83,300 |
| 17/05 | 4,650 | 4,800 | 4,640 | 4,755 | +95 | +2.0 | 117,200 |
▶︎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
