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
6,979
円
(09:50)
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 | 6,970 | +80 | +1.2 | 182,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 3,170 | 3,200 | 3,050 | 3,080 | -100 | -3.1 | 149,800 |
| 09/09 | 3,160 | 3,340 | 3,150 | 3,180 | +30 | +1.0 | 262,200 |
| 09/08 | 3,420 | 3,480 | 3,140 | 3,150 | -250 | -7.4 | 265,000 |
| 09/07 | 3,460 | 3,500 | 3,330 | 3,400 | -90 | -2.6 | 59,500 |
| 09/06 | 3,220 | 3,550 | 3,190 | 3,490 | +270 | +8.4 | 81,400 |
| 09/05 | 3,150 | 3,310 | 3,150 | 3,220 | +70 | +2.2 | 56,700 |
| 09/04 | 3,400 | 3,480 | 3,120 | 3,150 | -340 | -9.7 | 47,700 |
| 09/03 | 3,170 | 3,490 | 3,070 | 3,490 | +190 | +5.8 | 78,600 |
| 09/02 | 3,410 | 3,430 | 3,100 | 3,300 | -150 | -4.4 | 60,400 |
| 09/01 | 3,500 | 3,520 | 3,200 | 3,450 | -30 | -0.9 | 81,700 |
| 08/12 | 3,320 | 3,500 | 3,150 | 3,480 | +50 | +1.5 | 88,900 |
| 08/11 | 3,350 | 3,430 | 3,000 | 3,430 | +80 | +2.4 | 118,900 |
| 08/10 | 3,440 | 3,440 | 2,850 | 3,350 | -90 | -2.6 | 264,300 |
| 08/09 | 3,570 | 3,610 | 3,200 | 3,440 | -160 | -4.4 | 283,800 |
| 08/08 | 3,490 | 3,610 | 3,400 | 3,600 | +120 | +3.5 | 190,900 |
| 08/07 | 3,260 | 3,490 | 3,120 | 3,480 | +210 | +6.4 | 119,600 |
| 08/06 | 3,380 | 3,580 | 3,200 | 3,270 | -270 | -7.6 | 227,700 |
| 08/05 | 3,060 | 3,540 | 3,060 | 3,540 | +470 | +15.3 | 192,900 |
| 08/04 | 3,140 | 3,220 | 2,900 | 3,070 | +20 | +0.7 | 121,600 |
| 08/03 | 3,030 | 3,150 | 2,750 | 3,050 | -20 | -0.7 | 138,500 |
| 08/02 | 3,200 | 3,230 | 2,910 | 3,070 | -30 | -1.0 | 118,500 |
| 08/01 | 3,240 | 3,270 | 2,655 | 3,100 | -120 | -3.7 | 134,300 |
| 07/12 | 3,100 | 3,330 | 3,020 | 3,220 | +130 | +4.2 | 169,000 |
| 07/11 | 3,230 | 3,250 | 2,650 | 3,090 | -110 | -3.4 | 279,800 |
| 07/10 | 3,540 | 3,550 | 3,200 | 3,200 | -330 | -9.4 | 150,100 |
| 07/09 | 3,700 | 3,760 | 3,480 | 3,530 | -120 | -3.3 | 95,000 |
| 07/08 | 3,830 | 3,840 | 3,450 | 3,650 | -180 | -4.7 | 239,900 |
| 07/07 | 3,990 | 4,050 | 3,780 | 3,830 | -140 | -3.5 | 117,400 |
| 07/06 | 3,930 | 4,050 | 3,850 | 3,970 | +70 | +1.8 | 144,800 |
| 07/05 | 3,900 | 4,100 | 3,850 | 3,900 | +30 | +0.8 | 201,800 |
▶︎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
