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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 7,220 | 7,220 | 7,110 | 7,110 | -110 | -1.5 | 19,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 4,405 | 4,565 | 4,270 | 4,555 | +165 | +3.8 | 49,900 |
| 9/13 | 4,175 | 4,410 | 4,155 | 4,390 | +215 | +5.2 | 48,900 |
| 9/6 | 4,170 | 4,200 | 4,135 | 4,175 | +5 | +0.1 | 17,200 |
| 8/30 | 4,220 | 4,220 | 4,140 | 4,170 | -90 | -2.1 | 21,100 |
| 8/23 | 4,350 | 4,395 | 4,260 | 4,260 | -95 | -2.2 | 14,700 |
| 8/16 | 4,365 | 4,400 | 4,320 | 4,355 | -30 | -0.7 | 9,800 |
| 8/9 | 4,370 | 4,395 | 4,220 | 4,385 | +15 | +0.3 | 24,900 |
| 8/2 | 4,470 | 4,595 | 4,360 | 4,370 | -95 | -2.1 | 28,500 |
| 7/26 | 4,590 | 4,600 | 4,415 | 4,465 | -140 | -3.0 | 25,400 |
| 7/19 | 4,690 | 4,740 | 4,560 | 4,605 | -155 | -3.3 | 16,500 |
| 7/12 | 4,800 | 4,800 | 4,695 | 4,760 | -45 | -0.9 | 20,200 |
| 7/5 | 4,710 | 4,830 | 4,655 | 4,805 | +165 | +3.6 | 28,400 |
| 6/28 | 4,700 | 4,800 | 4,640 | 4,640 | -25 | -0.5 | 21,200 |
| 6/21 | 4,590 | 4,675 | 4,525 | 4,665 | +75 | +1.6 | 19,500 |
| 6/14 | 4,455 | 4,625 | 4,410 | 4,590 | +135 | +3.0 | 18,200 |
| 6/7 | 4,355 | 4,455 | 4,260 | 4,455 | +70 | +1.6 | 14,300 |
| 5/31 | 4,455 | 4,515 | 4,365 | 4,385 | -70 | -1.6 | 24,300 |
| 5/24 | 4,420 | 4,455 | 4,390 | 4,455 | +35 | +0.8 | 12,500 |
| 5/17 | 4,410 | 4,465 | 4,250 | 4,420 | +10 | +0.2 | 21,800 |
| 5/10 | 4,710 | 4,745 | 4,390 | 4,410 | -275 | -5.9 | 28,800 |
| 4/26 | 4,750 | 4,750 | 4,625 | 4,685 | -40 | -0.9 | 16,500 |
| 4/19 | 4,835 | 4,855 | 4,725 | 4,725 | -55 | -1.2 | 20,800 |
| 4/12 | 4,780 | 4,835 | 4,745 | 4,780 | +25 | +0.5 | 14,000 |
| 4/5 | 4,800 | 4,815 | 4,725 | 4,755 | +20 | +0.4 | 21,100 |
| 3/29 | 5,000 | 5,010 | 4,730 | 4,735 | -215 | -4.3 | 139,700 |
| 3/22 | 4,990 | 5,040 | 4,915 | 4,950 | -90 | -1.8 | 55,600 |
| 3/15 | 4,880 | 5,040 | 4,855 | 5,040 | +165 | +3.4 | 39,600 |
| 3/8 | 4,935 | 4,980 | 4,865 | 4,875 | -65 | -1.3 | 32,000 |
| 3/1 | 4,900 | 4,960 | 4,845 | 4,940 | ー | ー | 25,700 |
▶︎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
