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20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) | 5,030 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,150 (24/02/02) | 6,660 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 7,260 | 7,410 | 7,250 | 7,330 | +70 | +1.0 | 26,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 6,810 | 6,820 | 6,010 | 6,340 | -500 | -7.3 | 89,700 |
| 9/29 | 6,830 | 7,050 | 6,640 | 6,840 | +30 | +0.4 | 117,100 |
| 9/22 | 6,400 | 6,890 | 6,390 | 6,810 | +390 | +6.1 | 93,100 |
| 9/15 | 6,180 | 6,490 | 6,180 | 6,420 | +220 | +3.6 | 39,800 |
| 9/8 | 6,270 | 6,460 | 6,200 | 6,200 | -90 | -1.4 | 50,400 |
| 9/1 | 5,880 | 6,340 | 5,870 | 6,290 | +480 | +8.3 | 71,600 |
| 8/25 | 5,720 | 6,140 | 5,720 | 5,810 | +90 | +1.6 | 73,000 |
| 8/18 | 5,530 | 5,890 | 5,530 | 5,720 | +210 | +3.8 | 69,500 |
| 8/10 | 5,380 | 5,540 | 5,380 | 5,510 | +110 | +2.0 | 29,800 |
| 8/4 | 5,200 | 5,560 | 5,150 | 5,400 | +230 | +4.5 | 106,600 |
| 7/28 | 5,130 | 5,190 | 5,110 | 5,170 | +60 | +1.2 | 25,100 |
| 7/21 | 5,050 | 5,150 | 5,050 | 5,110 | +60 | +1.2 | 16,200 |
| 7/14 | 5,130 | 5,160 | 5,030 | 5,050 | -40 | -0.8 | 26,200 |
| 7/7 | 5,190 | 5,220 | 5,060 | 5,090 | -90 | -1.7 | 35,700 |
| 6/30 | 5,200 | 5,260 | 5,150 | 5,180 | 0 | 0.0 | 28,800 |
| 6/23 | 5,210 | 5,220 | 5,150 | 5,180 | +10 | +0.2 | 36,300 |
| 6/16 | 5,180 | 5,230 | 5,140 | 5,170 | -10 | -0.2 | 44,600 |
| 6/9 | 5,200 | 5,250 | 5,160 | 5,180 | -10 | -0.2 | 55,800 |
| 6/2 | 5,280 | 5,280 | 5,050 | 5,190 | -20 | -0.4 | 53,400 |
| 5/26 | 5,210 | 5,300 | 5,170 | 5,210 | -10 | -0.2 | 47,800 |
| 5/19 | 5,320 | 5,400 | 5,210 | 5,220 | -50 | -1.0 | 59,200 |
| 5/12 | 5,370 | 5,480 | 5,150 | 5,270 | -160 | -3.0 | 59,900 |
| 5/2 | 5,620 | 5,750 | 5,360 | 5,430 | -20 | -0.4 | 149,200 |
| 4/28 | 5,340 | 5,450 | 5,260 | 5,450 | +130 | +2.4 | 47,900 |
| 4/21 | 5,220 | 5,330 | 5,180 | 5,320 | +70 | +1.3 | 26,200 |
| 4/14 | 5,120 | 5,250 | 5,120 | 5,250 | +130 | +2.5 | 35,400 |
| 4/7 | 5,110 | 5,280 | 5,070 | 5,120 | +20 | +0.4 | 68,600 |
| 3/31 | 5,010 | 5,160 | 5,010 | 5,100 | +100 | +2.0 | 197,600 |
| 3/24 | 4,975 | 5,030 | 4,945 | 5,000 | +45 | +0.9 | 102,400 |
| 3/17 | 5,130 | 5,160 | 4,925 | 4,955 | -215 | -4.2 | 73,500 |
▶︎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