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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,625 | 3,700 | 3,460 | 3,700 | +75 | +2.1 | 87,700 |
| 14/09 | 3,680 | 3,695 | 3,595 | 3,625 | -30 | -0.8 | 90,900 |
| 14/08 | 3,635 | 3,670 | 3,465 | 3,655 | +50 | +1.4 | 64,500 |
| 14/07 | 3,560 | 3,645 | 3,560 | 3,605 | +15 | +0.4 | 64,100 |
| 14/06 | 3,495 | 3,600 | 3,415 | 3,590 | +115 | +3.3 | 88,700 |
| 14/05 | 3,490 | 3,495 | 3,340 | 3,475 | +35 | +1.0 | 51,000 |
| 14/04 | 3,455 | 3,530 | 3,350 | 3,440 | -85 | -2.4 | 69,800 |
| 14/03 | 3,475 | 3,700 | 3,430 | 3,525 | +50 | +1.4 | 166,700 |
| 14/02 | 3,400 | 3,520 | 3,325 | 3,475 | +75 | +2.2 | 94,600 |
| 14/01 | 3,425 | 3,510 | 3,360 | 3,400 | -30 | -0.9 | 120,600 |
| 13/12 | 3,340 | 3,430 | 3,270 | 3,430 | +100 | +3.0 | 147,500 |
| 13/11 | 3,255 | 3,350 | 3,145 | 3,330 | +80 | +2.5 | 164,000 |
| 13/10 | 3,255 | 3,295 | 3,190 | 3,250 | -30 | -0.9 | 132,500 |
| 13/09 | 3,195 | 3,360 | 3,180 | 3,280 | +95 | +3.0 | 98,700 |
| 13/08 | 3,305 | 3,410 | 3,180 | 3,185 | -90 | -2.8 | 74,500 |
| 13/07 | 3,375 | 3,500 | 3,270 | 3,275 | -90 | -2.7 | 90,000 |
| 13/06 | 3,500 | 3,500 | 3,100 | 3,365 | -155 | -4.4 | 145,900 |
| 13/05 | 3,660 | 3,780 | 3,430 | 3,520 | -100 | -2.8 | 191,300 |
| 13/04 | 3,745 | 3,760 | 3,400 | 3,620 | -165 | -4.4 | 217,600 |
| 13/03 | 3,300 | 3,870 | 3,290 | 3,785 | +495 | +15.1 | 328,200 |
| 13/02 | 3,215 | 3,295 | 3,150 | 3,290 | +75 | +2.3 | 117,400 |
| 13/01 | 2,980 | 3,240 | 2,951 | 3,215 | +285 | +9.7 | 130,200 |
| 12/12 | 2,882 | 2,958 | 2,856 | 2,930 | +48 | +1.7 | 111,000 |
| 12/11 | 2,891 | 2,927 | 2,840 | 2,882 | -35 | -1.2 | 85,500 |
| 12/10 | 2,903 | 2,935 | 2,811 | 2,917 | +7 | +0.2 | 65,300 |
| 12/09 | 2,932 | 2,960 | 2,860 | 2,910 | -22 | -0.8 | 87,600 |
| 12/08 | 2,901 | 3,010 | 2,872 | 2,932 | +31 | +1.1 | 52,100 |
| 12/07 | 2,995 | 3,030 | 2,860 | 2,901 | -69 | -2.3 | 54,200 |
| 12/06 | 2,825 | 3,000 | 2,783 | 2,970 | +161 | +5.7 | 65,800 |
| 12/05 | 3,045 | 3,060 | 2,782 | 2,809 | -276 | -9.0 | 76,800 |
▶︎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
