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 | 6,950 | +60 | +0.9 | 186,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 3,600 | 3,800 | 3,350 | 3,360 | -270 | -7.4 | 97,100 |
| 04/09 | 3,750 | 3,860 | 3,550 | 3,630 | -80 | -2.2 | 156,900 |
| 04/08 | 3,860 | 3,860 | 3,640 | 3,710 | -130 | -3.4 | 106,500 |
| 04/07 | 4,110 | 4,150 | 3,750 | 3,840 | -250 | -6.1 | 210,800 |
| 04/06 | 4,010 | 4,360 | 4,000 | 4,090 | +10 | +0.3 | 161,400 |
| 04/05 | 3,960 | 4,090 | 3,750 | 4,080 | +120 | +3.0 | 144,200 |
| 04/04 | 3,800 | 4,200 | 3,660 | 3,960 | +170 | +4.5 | 172,800 |
| 04/03 | 3,350 | 3,880 | 3,350 | 3,790 | +460 | +13.8 | 243,500 |
| 04/02 | 3,240 | 3,350 | 3,200 | 3,330 | +120 | +3.7 | 96,400 |
| 04/01 | 3,420 | 3,420 | 3,200 | 3,210 | -160 | -4.8 | 229,400 |
| 03/12 | 3,530 | 3,700 | 3,260 | 3,370 | -160 | -4.5 | 123,200 |
| 03/11 | 3,480 | 3,650 | 3,450 | 3,530 | +70 | +2.0 | 51,000 |
| 03/10 | 3,650 | 3,800 | 3,430 | 3,460 | -110 | -3.1 | 73,800 |
| 03/09 | 3,510 | 4,020 | 3,400 | 3,570 | +110 | +3.2 | 207,100 |
| 03/08 | 3,700 | 3,700 | 3,410 | 3,460 | -240 | -6.5 | 134,900 |
| 03/07 | 4,140 | 4,300 | 3,700 | 3,700 | -440 | -10.6 | 73,400 |
| 03/06 | 4,420 | 4,520 | 4,050 | 4,140 | -430 | -9.4 | 79,100 |
| 03/05 | 4,250 | 4,600 | 4,050 | 4,570 | +270 | +6.3 | 59,300 |
| 03/04 | 3,630 | 4,340 | 3,400 | 4,300 | +630 | +17.2 | 135,600 |
| 03/03 | 3,960 | 4,000 | 3,030 | 3,670 | -250 | -6.4 | 239,500 |
| 03/02 | 4,120 | 4,750 | 3,850 | 3,920 | -240 | -5.8 | 98,900 |
| 03/01 | 4,800 | 4,860 | 4,130 | 4,160 | -570 | -12.1 | 69,700 |
| 02/12 | 4,900 | 4,900 | 4,000 | 4,730 | -170 | -3.5 | 72,300 |
| 02/11 | 4,780 | 4,930 | 4,460 | 4,900 | +110 | +2.3 | 100,400 |
| 02/10 | 4,450 | 5,000 | 4,160 | 4,790 | +340 | +7.6 | 94,600 |
| 02/09 | 4,300 | 4,450 | 4,110 | 4,450 | +150 | +3.5 | 144,100 |
| 02/08 | 4,110 | 4,400 | 3,880 | 4,300 | +130 | +3.1 | 110,100 |
| 02/07 | 3,960 | 4,250 | 3,850 | 4,170 | +210 | +5.3 | 134,100 |
| 02/06 | 4,080 | 4,080 | 3,600 | 3,960 | -110 | -2.7 | 92,400 |
| 02/05 | 3,800 | 4,190 | 3,620 | 4,070 | +310 | +8.2 | 115,500 |
▶︎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
