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 | 7,130 | 7,150 | -70 | -1.0 | 4,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,955 | 5,100 | 4,955 | 5,090 | +130 | +2.6 | 49,100 |
| 2/24 | 4,970 | 5,020 | 4,925 | 4,960 | -10 | -0.2 | 18,700 |
| 2/17 | 4,980 | 5,010 | 4,960 | 4,970 | +30 | +0.6 | 12,900 |
| 2/10 | 4,925 | 4,980 | 4,915 | 4,940 | +15 | +0.3 | 14,700 |
| 2/3 | 4,900 | 5,110 | 4,900 | 4,925 | +20 | +0.4 | 36,600 |
| 1/27 | 4,880 | 4,970 | 4,865 | 4,905 | +10 | +0.2 | 22,600 |
| 1/20 | 4,700 | 4,945 | 4,700 | 4,895 | +185 | +3.9 | 34,200 |
| 1/13 | 4,835 | 4,835 | 4,700 | 4,710 | -95 | -2.0 | 28,500 |
| 1/6 | 4,965 | 4,965 | 4,775 | 4,805 | -135 | -2.7 | 19,100 |
| 12/30 | 4,920 | 4,990 | 4,895 | 4,940 | +20 | +0.4 | 14,300 |
| 12/23 | 4,985 | 4,985 | 4,840 | 4,920 | -65 | -1.3 | 26,400 |
| 12/16 | 5,120 | 5,160 | 4,970 | 4,985 | -65 | -1.3 | 28,300 |
| 12/9 | 5,070 | 5,070 | 4,930 | 5,050 | +50 | +1.0 | 19,200 |
| 12/2 | 5,380 | 5,390 | 4,975 | 5,000 | -390 | -7.2 | 22,200 |
| 11/25 | 5,130 | 5,390 | 5,100 | 5,390 | +230 | +4.5 | 22,800 |
| 11/18 | 5,090 | 5,210 | 5,040 | 5,160 | +50 | +1.0 | 16,700 |
| 11/11 | 5,040 | 5,140 | 5,020 | 5,110 | +70 | +1.4 | 18,100 |
| 11/4 | 4,920 | 5,040 | 4,865 | 5,040 | +225 | +4.7 | 41,800 |
| 10/28 | 5,000 | 5,030 | 4,815 | 4,815 | -185 | -3.7 | 55,800 |
| 10/21 | 4,945 | 5,100 | 4,945 | 5,000 | -30 | -0.6 | 19,400 |
| 10/14 | 4,890 | 5,040 | 4,825 | 5,030 | +30 | +0.6 | 25,400 |
| 10/7 | 4,820 | 5,040 | 4,775 | 5,000 | +150 | +3.1 | 37,600 |
| 9/30 | 4,850 | 4,945 | 4,800 | 4,850 | -50 | -1.0 | 29,800 |
| 9/22 | 4,955 | 4,970 | 4,865 | 4,900 | -50 | -1.0 | 10,200 |
| 9/16 | 5,000 | 5,070 | 4,940 | 4,950 | -50 | -1.0 | 14,800 |
| 9/9 | 5,010 | 5,040 | 4,900 | 5,000 | -50 | -1.0 | 31,900 |
| 9/2 | 5,110 | 5,190 | 4,995 | 5,050 | -100 | -1.9 | 35,400 |
| 8/26 | 5,130 | 5,210 | 5,110 | 5,150 | -10 | -0.2 | 17,000 |
| 8/19 | 5,200 | 5,230 | 5,110 | 5,160 | -40 | -0.8 | 19,500 |
| 8/12 | 5,040 | 5,200 | 5,030 | 5,200 | +80 | +1.6 | 28,100 |
▶︎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
