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 | 7,120 | 7,140 | -80 | -1.1 | 6,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 5,030 | 5,120 | 4,925 | 5,120 | +125 | +2.5 | 29,000 |
| 7/29 | 5,020 | 5,140 | 4,860 | 4,995 | -25 | -0.5 | 47,400 |
| 7/22 | 4,930 | 5,080 | 4,890 | 5,020 | +90 | +1.8 | 20,500 |
| 7/15 | 4,990 | 5,180 | 4,910 | 4,930 | -25 | -0.5 | 53,100 |
| 7/8 | 4,890 | 5,030 | 4,890 | 4,955 | +45 | +0.9 | 46,200 |
| 7/1 | 4,820 | 4,935 | 4,780 | 4,910 | +95 | +2.0 | 70,100 |
| 6/24 | 4,725 | 4,840 | 4,650 | 4,815 | +160 | +3.4 | 48,200 |
| 6/17 | 4,710 | 4,815 | 4,655 | 4,655 | -75 | -1.6 | 48,700 |
| 6/10 | 4,735 | 4,780 | 4,705 | 4,730 | 0 | 0.0 | 32,500 |
| 6/3 | 4,785 | 4,845 | 4,680 | 4,730 | -70 | -1.5 | 80,700 |
| 5/27 | 4,820 | 4,820 | 4,705 | 4,800 | -15 | -0.3 | 31,000 |
| 5/20 | 4,925 | 4,925 | 4,775 | 4,815 | -110 | -2.2 | 33,500 |
| 5/13 | 4,915 | 4,925 | 4,765 | 4,925 | +10 | +0.2 | 35,200 |
| 5/6 | 4,930 | 4,950 | 4,870 | 4,915 | -15 | -0.3 | 9,700 |
| 4/28 | 4,975 | 5,010 | 4,760 | 4,930 | -45 | -0.9 | 75,900 |
| 4/22 | 4,855 | 5,030 | 4,815 | 4,975 | +120 | +2.5 | 32,900 |
| 4/15 | 4,860 | 4,990 | 4,800 | 4,855 | -45 | -0.9 | 44,800 |
| 4/8 | 4,935 | 5,050 | 4,780 | 4,900 | -20 | -0.4 | 66,200 |
| 4/1 | 5,070 | 5,130 | 4,815 | 4,920 | -160 | -3.2 | 165,700 |
| 3/25 | 5,120 | 5,160 | 5,050 | 5,080 | -70 | -1.4 | 92,900 |
| 3/18 | 4,960 | 5,150 | 4,905 | 5,150 | +230 | +4.7 | 63,600 |
| 3/11 | 4,835 | 5,030 | 4,760 | 4,920 | +80 | +1.7 | 36,600 |
| 3/4 | 5,020 | 5,050 | 4,815 | 4,840 | -200 | -4.0 | 38,700 |
| 2/25 | 5,020 | 5,180 | 4,980 | 5,040 | +20 | +0.4 | 20,300 |
| 2/18 | 5,070 | 5,130 | 4,980 | 5,020 | -70 | -1.4 | 19,700 |
| 2/10 | 4,940 | 5,090 | 4,910 | 5,090 | +115 | +2.3 | 11,500 |
| 2/4 | 4,875 | 4,975 | 4,815 | 4,975 | +145 | +3.0 | 15,700 |
| 1/28 | 4,810 | 5,000 | 4,780 | 4,830 | +20 | +0.4 | 22,000 |
| 1/21 | 4,980 | 4,995 | 4,755 | 4,810 | -135 | -2.7 | 20,900 |
| 1/14 | 4,995 | 4,995 | 4,900 | 4,945 | 0 | 0.0 | 9,700 |
▶︎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
