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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 5,500 | 5,630 | 5,400 | 5,510 | -40 | -0.7 | 30,700 |
| 11/6 | 5,460 | 5,630 | 5,230 | 5,550 | +90 | +1.7 | 32,400 |
| 10/30 | 5,280 | 5,460 | 5,180 | 5,460 | +180 | +3.4 | 23,700 |
| 10/23 | 5,420 | 5,420 | 5,220 | 5,280 | -70 | -1.3 | 11,000 |
| 10/16 | 5,490 | 5,490 | 5,350 | 5,350 | -120 | -2.2 | 7,700 |
| 10/9 | 5,500 | 5,560 | 5,410 | 5,470 | +30 | +0.6 | 13,600 |
| 10/2 | 5,630 | 5,860 | 5,430 | 5,440 | -110 | -2.0 | 34,700 |
| 9/25 | 5,440 | 5,550 | 5,350 | 5,550 | +30 | +0.5 | 19,400 |
| 9/18 | 5,490 | 5,770 | 5,410 | 5,520 | +80 | +1.5 | 28,400 |
| 9/11 | 5,290 | 5,530 | 5,250 | 5,440 | +150 | +2.8 | 31,000 |
| 9/4 | 5,250 | 5,880 | 5,250 | 5,290 | -10 | -0.2 | 35,300 |
| 8/28 | 5,150 | 5,300 | 5,110 | 5,300 | +150 | +2.9 | 29,600 |
| 8/21 | 5,190 | 5,220 | 5,080 | 5,150 | -40 | -0.8 | 18,600 |
| 8/14 | 4,815 | 5,230 | 4,815 | 5,190 | +390 | +8.1 | 34,300 |
| 8/7 | 4,800 | 4,925 | 4,730 | 4,800 | +15 | +0.3 | 21,200 |
| 7/31 | 4,740 | 4,870 | 4,680 | 4,785 | +35 | +0.7 | 40,100 |
| 7/22 | 4,870 | 4,890 | 4,710 | 4,750 | -120 | -2.5 | 14,700 |
| 7/17 | 4,805 | 4,995 | 4,805 | 4,870 | +65 | +1.4 | 23,800 |
| 7/10 | 4,910 | 5,050 | 4,805 | 4,805 | -50 | -1.0 | 18,800 |
| 7/3 | 5,200 | 5,200 | 4,830 | 4,855 | -335 | -6.5 | 17,900 |
| 6/26 | 4,835 | 5,210 | 4,835 | 5,190 | +285 | +5.8 | 24,500 |
| 6/19 | 5,010 | 5,090 | 4,875 | 4,905 | -185 | -3.6 | 20,900 |
| 6/12 | 4,995 | 5,210 | 4,865 | 5,090 | +90 | +1.8 | 30,700 |
| 6/5 | 4,690 | 5,000 | 4,665 | 5,000 | +310 | +6.6 | 17,300 |
| 5/29 | 4,670 | 4,925 | 4,655 | 4,690 | +20 | +0.4 | 24,600 |
| 5/22 | 4,660 | 4,740 | 4,520 | 4,670 | 0 | 0.0 | 11,900 |
| 5/15 | 4,650 | 4,700 | 4,610 | 4,670 | +40 | +0.9 | 11,100 |
| 5/8 | 4,745 | 4,745 | 4,615 | 4,630 | -120 | -2.5 | 7,900 |
| 5/1 | 4,585 | 4,890 | 4,545 | 4,750 | +165 | +3.6 | 27,700 |
| 4/24 | 4,390 | 4,585 | 4,310 | 4,585 | +195 | +4.4 | 22,700 |
▶︎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
