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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,730 | 7,020 | 6,730 | 6,950 | +220 | +3.3 | 53,500 |
| 4/19 | 7,230 | 7,250 | 6,660 | 6,730 | -470 | -6.5 | 50,200 |
| 4/12 | 7,100 | 7,270 | 7,070 | 7,200 | +110 | +1.6 | 32,400 |
| 4/5 | 7,330 | 7,330 | 6,950 | 7,090 | -250 | -3.4 | 50,000 |
| 3/29 | 7,430 | 7,520 | 7,130 | 7,340 | -100 | -1.3 | 152,900 |
| 3/22 | 7,380 | 7,520 | 7,340 | 7,440 | +90 | +1.2 | 64,800 |
| 3/15 | 7,580 | 7,580 | 7,230 | 7,350 | -230 | -3.0 | 62,700 |
| 3/8 | 7,700 | 7,720 | 7,390 | 7,580 | -90 | -1.2 | 68,400 |
| 3/1 | 7,730 | 7,750 | 7,540 | 7,670 | -90 | -1.2 | 50,500 |
| 2/22 | 7,630 | 7,870 | 7,600 | 7,760 | +150 | +2.0 | 41,100 |
| 2/16 | 7,450 | 7,700 | 7,450 | 7,610 | +100 | +1.3 | 46,600 |
| 2/9 | 7,900 | 8,140 | 7,510 | 7,510 | -360 | -4.6 | 85,100 |
| 2/2 | 7,400 | 8,150 | 7,400 | 7,870 | +480 | +6.5 | 230,800 |
| 1/26 | 7,860 | 7,860 | 7,390 | 7,390 | -440 | -5.6 | 71,400 |
| 1/19 | 7,680 | 7,850 | 7,580 | 7,830 | +150 | +2.0 | 58,200 |
| 1/12 | 7,930 | 7,930 | 7,590 | 7,680 | -80 | -1.0 | 88,500 |
| 1/5 | 7,890 | 8,010 | 7,720 | 7,760 | -150 | -1.9 | 30,300 |
| 12/29 | 7,850 | 8,060 | 7,720 | 7,910 | +130 | +1.7 | 47,700 |
| 12/22 | 7,930 | 8,250 | 7,760 | 7,780 | -150 | -1.9 | 95,300 |
| 12/15 | 7,740 | 8,410 | 7,700 | 7,930 | +200 | +2.6 | 160,000 |
| 12/8 | 7,350 | 7,910 | 7,310 | 7,730 | +410 | +5.6 | 90,100 |
| 12/1 | 7,060 | 7,390 | 6,940 | 7,320 | +300 | +4.3 | 39,900 |
| 11/24 | 7,360 | 7,440 | 6,920 | 7,020 | -430 | -5.8 | 48,600 |
| 11/17 | 7,140 | 7,560 | 7,070 | 7,450 | +330 | +4.6 | 76,000 |
| 11/10 | 6,730 | 7,290 | 6,730 | 7,120 | +450 | +6.8 | 101,900 |
| 11/2 | 6,720 | 6,970 | 6,100 | 6,670 | -50 | -0.7 | 128,900 |
| 10/27 | 6,500 | 6,760 | 6,450 | 6,720 | +120 | +1.8 | 60,500 |
| 10/20 | 6,440 | 6,630 | 6,330 | 6,600 | +160 | +2.5 | 52,300 |
| 10/13 | 6,400 | 6,580 | 6,340 | 6,440 | +100 | +1.6 | 55,400 |
| 10/6 | 6,810 | 6,820 | 6,010 | 6,340 | -500 | -7.3 | 89,700 |
▶︎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
