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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 4,565 | 4,700 | 4,470 | 4,660 | +75 | +1.6 | 136,500 |
| 17/03 | 4,565 | 4,825 | 4,550 | 4,585 | +20 | +0.4 | 292,000 |
| 17/02 | 4,335 | 4,565 | 4,300 | 4,565 | +225 | +5.2 | 102,500 |
| 17/01 | 4,350 | 4,445 | 4,250 | 4,340 | -30 | -0.7 | 95,700 |
| 16/12 | 4,250 | 4,370 | 4,105 | 4,370 | +130 | +3.1 | 119,500 |
| 16/11 | 4,220 | 4,240 | 3,945 | 4,240 | +40 | +1.0 | 93,400 |
| 16/10 | 4,100 | 4,205 | 4,050 | 4,200 | +140 | +3.5 | 60,800 |
| 16/09 | 3,950 | 4,115 | 3,920 | 4,060 | +60 | +1.5 | 71,900 |
| 16/08 | 4,155 | 4,155 | 3,850 | 4,000 | -155 | -3.7 | 82,700 |
| 16/07 | 4,080 | 4,170 | 4,010 | 4,155 | +35 | +0.9 | 79,400 |
| 16/06 | 4,035 | 4,225 | 3,905 | 4,120 | +85 | +2.1 | 95,500 |
| 16/05 | 4,000 | 4,120 | 3,905 | 4,035 | -55 | -1.3 | 98,700 |
| 16/04 | 4,235 | 4,285 | 4,075 | 4,090 | -135 | -3.2 | 113,300 |
| 16/03 | 4,205 | 4,420 | 4,200 | 4,225 | 0 | 0.0 | 243,500 |
| 16/02 | 4,190 | 4,350 | 3,990 | 4,225 | +45 | +1.1 | 93,200 |
| 16/01 | 4,175 | 4,190 | 3,960 | 4,180 | +10 | +0.2 | 93,000 |
| 15/12 | 4,120 | 4,270 | 4,105 | 4,170 | +50 | +1.2 | 91,400 |
| 15/11 | 4,205 | 4,220 | 4,085 | 4,120 | -80 | -1.9 | 84,100 |
| 15/10 | 3,970 | 4,200 | 3,910 | 4,200 | +270 | +6.9 | 70,900 |
| 15/09 | 4,150 | 4,155 | 3,855 | 3,930 | -210 | -5.1 | 111,100 |
| 15/08 | 4,350 | 4,390 | 3,745 | 4,140 | -210 | -4.8 | 100,100 |
| 15/07 | 4,235 | 4,390 | 4,105 | 4,350 | +115 | +2.7 | 105,400 |
| 15/06 | 4,390 | 4,390 | 4,180 | 4,235 | -140 | -3.2 | 102,000 |
| 15/05 | 4,230 | 4,440 | 4,020 | 4,375 | +160 | +3.8 | 110,900 |
| 15/04 | 4,175 | 4,300 | 4,100 | 4,215 | -10 | -0.2 | 136,900 |
| 15/03 | 4,180 | 4,510 | 4,180 | 4,225 | +70 | +1.7 | 295,200 |
| 15/02 | 4,020 | 4,180 | 3,855 | 4,155 | +135 | +3.4 | 136,200 |
| 15/01 | 3,790 | 4,030 | 3,750 | 4,020 | +250 | +6.6 | 102,200 |
| 14/12 | 3,670 | 3,790 | 3,620 | 3,770 | +105 | +2.9 | 111,800 |
| 14/11 | 3,695 | 3,700 | 3,650 | 3,665 | -35 | -1.0 | 67,400 |
▶︎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
