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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,090 | 7,230 | 7,010 | 7,220 | +170 | +2.4 | 13,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,160 | 7,230 | 6,980 | 7,220 | +50 | +0.7 | 43,000 |
| 11/15 | 6,780 | 7,330 | 6,720 | 7,170 | +440 | +6.5 | 46,900 |
| 11/8 | 6,780 | 6,970 | 6,710 | 6,730 | -50 | -0.7 | 39,200 |
| 11/1 | 6,890 | 7,060 | 6,680 | 6,780 | -110 | -1.6 | 95,000 |
| 10/25 | 6,970 | 7,040 | 6,880 | 6,890 | -80 | -1.2 | 36,400 |
| 10/18 | 7,100 | 7,100 | 6,940 | 6,970 | -60 | -0.9 | 28,500 |
| 10/11 | 7,180 | 7,180 | 6,920 | 7,030 | -100 | -1.4 | 36,600 |
| 10/4 | 7,210 | 7,330 | 6,990 | 7,130 | -260 | -3.5 | 72,600 |
| 9/27 | 7,380 | 7,490 | 7,220 | 7,390 | -10 | -0.1 | 42,800 |
| 9/20 | 7,240 | 7,470 | 7,110 | 7,400 | +200 | +2.8 | 33,000 |
| 9/13 | 7,150 | 7,370 | 7,110 | 7,200 | -40 | -0.6 | 40,500 |
| 9/6 | 7,310 | 7,320 | 7,040 | 7,240 | -70 | -1.0 | 49,100 |
| 8/30 | 7,050 | 7,360 | 7,010 | 7,310 | +210 | +3.0 | 48,300 |
| 8/23 | 7,000 | 7,150 | 6,940 | 7,100 | +100 | +1.4 | 45,000 |
| 8/16 | 6,650 | 7,070 | 6,650 | 7,000 | +400 | +6.1 | 46,400 |
| 8/9 | 6,220 | 6,700 | 6,110 | 6,600 | +280 | +4.4 | 132,800 |
| 8/2 | 6,880 | 7,150 | 6,310 | 6,320 | -550 | -8.0 | 98,200 |
| 7/26 | 6,820 | 6,900 | 6,550 | 6,870 | +90 | +1.3 | 119,700 |
| 7/19 | 6,930 | 6,940 | 6,780 | 6,780 | -130 | -1.9 | 38,500 |
| 7/12 | 6,890 | 7,150 | 6,860 | 6,910 | -20 | -0.3 | 62,100 |
| 7/5 | 7,030 | 7,130 | 6,890 | 6,930 | -130 | -1.8 | 56,400 |
| 6/28 | 7,210 | 7,350 | 6,930 | 7,060 | -110 | -1.5 | 57,300 |
| 6/21 | 7,360 | 7,560 | 7,170 | 7,170 | -160 | -2.2 | 74,300 |
| 6/14 | 7,080 | 7,420 | 7,020 | 7,330 | +330 | +4.7 | 33,900 |
| 6/7 | 7,130 | 7,230 | 7,000 | 7,000 | -140 | -2.0 | 23,600 |
| 5/31 | 7,280 | 7,280 | 6,810 | 7,140 | -60 | -0.8 | 31,200 |
| 5/24 | 7,450 | 7,600 | 7,190 | 7,200 | -230 | -3.1 | 41,400 |
| 5/17 | 7,550 | 7,580 | 7,240 | 7,430 | -130 | -1.7 | 26,300 |
| 5/10 | 7,260 | 7,640 | 7,250 | 7,560 | +300 | +4.1 | 43,600 |
| 5/2 | 6,980 | 7,490 | 6,950 | 7,260 | +310 | +4.5 | 110,000 |
▶︎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
