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 | 7,000 | +110 | +1.6 | 182,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,900 | 3,990 | 3,800 | 3,870 | -100 | -2.5 | 162,000 |
| 07/03 | 3,920 | 4,100 | 3,710 | 3,970 | +60 | +1.5 | 186,300 |
| 07/02 | 3,980 | 3,990 | 3,840 | 3,910 | -30 | -0.8 | 159,300 |
| 07/01 | 3,910 | 4,000 | 3,840 | 3,940 | +50 | +1.3 | 100,900 |
| 06/12 | 3,710 | 3,940 | 3,610 | 3,890 | +200 | +5.4 | 156,700 |
| 06/11 | 3,900 | 3,960 | 3,530 | 3,690 | -210 | -5.4 | 322,700 |
| 06/10 | 4,030 | 4,130 | 3,880 | 3,900 | -140 | -3.5 | 160,300 |
| 06/09 | 4,250 | 4,270 | 3,880 | 4,040 | -210 | -4.9 | 224,500 |
| 06/08 | 4,210 | 4,300 | 4,070 | 4,250 | +30 | +0.7 | 156,700 |
| 06/07 | 4,310 | 4,350 | 4,120 | 4,220 | -80 | -1.9 | 134,100 |
| 06/06 | 4,190 | 4,520 | 4,140 | 4,300 | +150 | +3.6 | 324,200 |
| 06/05 | 4,870 | 4,890 | 4,050 | 4,150 | -700 | -14.4 | 318,200 |
| 06/04 | 4,720 | 4,940 | 4,640 | 4,850 | +120 | +2.5 | 202,100 |
| 06/03 | 4,450 | 4,880 | 4,340 | 4,730 | +330 | +7.5 | 257,200 |
| 06/02 | 5,250 | 5,500 | 4,350 | 4,400 | -990 | -18.4 | 636,700 |
| 06/01 | 5,010 | 5,470 | 4,950 | 5,390 | +390 | +7.8 | 264,000 |
| 05/12 | 4,600 | 5,410 | 4,520 | 5,000 | +400 | +8.7 | 552,500 |
| 05/11 | 3,970 | 4,670 | 3,950 | 4,600 | +660 | +16.8 | 793,200 |
| 05/10 | 4,110 | 4,200 | 3,700 | 3,940 | -240 | -5.7 | 627,700 |
| 05/09 | 4,300 | 4,330 | 4,050 | 4,180 | -130 | -3.0 | 469,600 |
| 05/08 | 4,000 | 4,450 | 3,710 | 4,310 | +320 | +8.0 | 392,900 |
| 05/07 | 4,120 | 4,150 | 3,980 | 3,990 | -140 | -3.4 | 170,500 |
| 05/06 | 4,100 | 4,230 | 3,890 | 4,130 | -40 | -1.0 | 207,700 |
| 05/05 | 4,200 | 4,370 | 3,930 | 4,170 | 0 | 0.0 | 158,900 |
| 05/04 | 4,660 | 4,660 | 3,970 | 4,170 | -500 | -10.7 | 193,500 |
| 05/03 | 4,640 | 4,700 | 4,350 | 4,670 | -20 | -0.4 | 344,700 |
| 05/02 | 4,500 | 4,770 | 4,310 | 4,690 | +290 | +6.6 | 293,800 |
| 05/01 | 4,040 | 4,500 | 3,990 | 4,400 | +360 | +8.9 | 344,600 |
| 04/12 | 3,480 | 4,100 | 3,480 | 4,040 | +510 | +14.5 | 298,100 |
| 04/11 | 3,360 | 3,630 | 3,290 | 3,530 | +170 | +5.1 | 125,500 |
▶︎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
