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 | 7,110 | 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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 5,130 | 5,320 | 5,030 | 5,310 | +180 | +3.5 | 37,200 |
| 6/4 | 4,975 | 5,160 | 4,970 | 5,130 | +155 | +3.1 | 35,200 |
| 5/28 | 5,090 | 5,090 | 4,820 | 4,975 | -65 | -1.3 | 36,400 |
| 5/21 | 4,990 | 5,200 | 4,970 | 5,040 | +50 | +1.0 | 22,000 |
| 5/14 | 5,140 | 5,140 | 4,900 | 4,990 | -90 | -1.8 | 33,200 |
| 5/7 | 4,965 | 5,120 | 4,965 | 5,080 | +150 | +3.0 | 11,600 |
| 4/30 | 5,220 | 5,270 | 4,905 | 4,930 | -280 | -5.4 | 54,400 |
| 4/23 | 5,410 | 5,470 | 5,200 | 5,210 | -210 | -3.9 | 25,900 |
| 4/16 | 5,400 | 5,510 | 5,360 | 5,420 | +40 | +0.7 | 18,800 |
| 4/9 | 5,430 | 5,580 | 5,380 | 5,380 | -50 | -0.9 | 40,700 |
| 4/2 | 5,710 | 5,810 | 5,390 | 5,430 | -380 | -6.5 | 107,900 |
| 3/26 | 5,920 | 6,000 | 5,570 | 5,810 | -190 | -3.2 | 73,100 |
| 3/19 | 5,400 | 6,000 | 5,380 | 6,000 | +600 | +11.1 | 55,600 |
| 3/12 | 5,530 | 5,630 | 5,360 | 5,400 | -140 | -2.5 | 40,100 |
| 3/5 | 5,270 | 5,540 | 5,210 | 5,540 | +330 | +6.3 | 38,100 |
| 2/26 | 5,260 | 5,280 | 5,210 | 5,210 | -80 | -1.5 | 18,500 |
| 2/19 | 5,290 | 5,340 | 5,250 | 5,290 | -10 | -0.2 | 21,100 |
| 2/12 | 5,250 | 5,350 | 5,250 | 5,300 | +10 | +0.2 | 22,100 |
| 2/5 | 5,360 | 5,360 | 5,210 | 5,290 | +30 | +0.6 | 23,900 |
| 1/29 | 5,300 | 5,390 | 5,220 | 5,260 | -40 | -0.8 | 38,300 |
| 1/22 | 5,400 | 5,450 | 5,300 | 5,300 | -100 | -1.9 | 15,700 |
| 1/15 | 5,440 | 5,480 | 5,400 | 5,400 | -80 | -1.5 | 11,700 |
| 1/8 | 5,470 | 5,510 | 5,420 | 5,480 | -30 | -0.5 | 11,800 |
| 12/30 | 5,430 | 5,550 | 5,420 | 5,510 | +30 | +0.6 | 9,800 |
| 12/25 | 5,500 | 5,600 | 5,400 | 5,480 | -20 | -0.4 | 12,000 |
| 12/18 | 5,600 | 5,630 | 5,470 | 5,500 | -30 | -0.5 | 15,900 |
| 12/11 | 5,350 | 5,530 | 5,200 | 5,530 | +170 | +3.2 | 34,000 |
| 12/4 | 5,630 | 5,670 | 5,310 | 5,360 | -270 | -4.8 | 33,300 |
| 11/27 | 5,560 | 5,690 | 5,520 | 5,630 | +160 | +2.9 | 25,200 |
| 11/20 | 5,500 | 5,500 | 5,300 | 5,470 | -40 | -0.7 | 22,500 |
▶︎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
