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
7,158
円
(14:42)
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 | 9,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 5,040 | 5,040 | 4,915 | 4,945 | -50 | -1.0 | 8,800 |
| 12/30 | 4,890 | 5,040 | 4,865 | 4,995 | +140 | +2.9 | 11,600 |
| 12/24 | 4,900 | 4,915 | 4,760 | 4,855 | -50 | -1.0 | 12,600 |
| 12/17 | 4,985 | 4,995 | 4,860 | 4,905 | -10 | -0.2 | 23,600 |
| 12/10 | 4,840 | 4,940 | 4,760 | 4,915 | +140 | +2.9 | 29,700 |
| 12/3 | 5,000 | 5,030 | 4,750 | 4,775 | -235 | -4.7 | 37,500 |
| 11/26 | 5,070 | 5,100 | 5,010 | 5,010 | -90 | -1.8 | 16,100 |
| 11/19 | 5,210 | 5,210 | 5,100 | 5,100 | -80 | -1.5 | 7,200 |
| 11/12 | 5,200 | 5,200 | 5,090 | 5,180 | +30 | +0.6 | 7,500 |
| 11/5 | 5,260 | 5,260 | 5,150 | 5,150 | -110 | -2.1 | 13,000 |
| 10/29 | 5,150 | 5,270 | 5,060 | 5,260 | +150 | +2.9 | 20,000 |
| 10/22 | 5,160 | 5,180 | 5,080 | 5,110 | -50 | -1.0 | 8,700 |
| 10/15 | 5,240 | 5,250 | 5,110 | 5,160 | -80 | -1.5 | 10,800 |
| 10/8 | 5,110 | 5,260 | 5,070 | 5,240 | +170 | +3.4 | 18,500 |
| 10/1 | 5,390 | 5,430 | 5,070 | 5,070 | -340 | -6.3 | 38,500 |
| 9/24 | 5,410 | 5,470 | 5,320 | 5,410 | -60 | -1.1 | 18,900 |
| 9/17 | 5,380 | 5,470 | 5,350 | 5,470 | +30 | +0.6 | 23,400 |
| 9/10 | 5,340 | 5,440 | 5,290 | 5,440 | +70 | +1.3 | 25,200 |
| 9/3 | 5,340 | 5,370 | 5,240 | 5,370 | +130 | +2.5 | 22,000 |
| 8/27 | 5,120 | 5,340 | 5,060 | 5,240 | +120 | +2.3 | 19,100 |
| 8/20 | 5,200 | 5,250 | 5,100 | 5,120 | -80 | -1.5 | 7,500 |
| 8/13 | 5,160 | 5,230 | 5,160 | 5,200 | -40 | -0.8 | 5,800 |
| 8/6 | 5,210 | 5,270 | 5,140 | 5,240 | +80 | +1.6 | 11,200 |
| 7/30 | 5,290 | 5,380 | 5,160 | 5,160 | -130 | -2.5 | 21,500 |
| 7/21 | 5,270 | 5,330 | 5,230 | 5,290 | -20 | -0.4 | 15,200 |
| 7/16 | 5,140 | 5,410 | 5,140 | 5,310 | +180 | +3.5 | 23,300 |
| 7/9 | 5,440 | 5,450 | 5,060 | 5,130 | -300 | -5.5 | 38,400 |
| 7/2 | 5,260 | 5,460 | 5,190 | 5,430 | +230 | +4.4 | 51,000 |
| 6/25 | 5,280 | 5,290 | 5,060 | 5,200 | -140 | -2.6 | 31,800 |
| 6/18 | 5,320 | 5,390 | 5,270 | 5,340 | +30 | +0.6 | 35,600 |
▶︎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
