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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 4,405 | 4,455 | 4,170 | 4,390 | +5 | +0.1 | 34,500 |
| 4/10 | 4,035 | 4,455 | 4,035 | 4,385 | +335 | +8.3 | 34,900 |
| 4/3 | 4,230 | 4,365 | 4,050 | 4,050 | -485 | -10.7 | 63,800 |
| 3/27 | 4,135 | 4,550 | 3,940 | 4,535 | +470 | +11.6 | 133,800 |
| 3/19 | 3,830 | 4,220 | 3,790 | 4,065 | +270 | +7.1 | 76,200 |
| 3/13 | 4,220 | 4,260 | 3,675 | 3,795 | -445 | -10.5 | 71,500 |
| 3/6 | 4,440 | 4,625 | 4,240 | 4,240 | -245 | -5.5 | 50,200 |
| 2/28 | 4,805 | 4,900 | 4,485 | 4,485 | -455 | -9.2 | 44,800 |
| 2/21 | 5,120 | 5,120 | 4,850 | 4,940 | -160 | -3.1 | 18,300 |
| 2/14 | 5,100 | 5,220 | 5,050 | 5,100 | -100 | -1.9 | 12,500 |
| 2/7 | 4,990 | 5,240 | 4,990 | 5,200 | +180 | +3.6 | 22,500 |
| 1/31 | 5,140 | 5,170 | 5,000 | 5,020 | -160 | -3.1 | 27,900 |
| 1/24 | 5,230 | 5,360 | 5,180 | 5,180 | +50 | +1.0 | 21,200 |
| 1/17 | 5,180 | 5,310 | 5,110 | 5,130 | -30 | -0.6 | 26,400 |
| 1/10 | 5,150 | 5,260 | 5,110 | 5,160 | -70 | -1.3 | 20,900 |
| 12/30 | 5,260 | 5,260 | 5,210 | 5,230 | -30 | -0.6 | 1,200 |
| 12/27 | 5,320 | 5,350 | 5,160 | 5,260 | -20 | -0.4 | 18,500 |
| 12/20 | 5,230 | 5,430 | 5,230 | 5,280 | -30 | -0.6 | 27,500 |
| 12/13 | 5,200 | 5,320 | 5,130 | 5,310 | +80 | +1.5 | 22,600 |
| 12/6 | 5,170 | 5,230 | 5,050 | 5,230 | +60 | +1.2 | 17,500 |
| 11/29 | 5,330 | 5,340 | 5,170 | 5,170 | -160 | -3.0 | 15,700 |
| 11/22 | 5,230 | 5,330 | 5,140 | 5,330 | +50 | +1.0 | 16,400 |
| 11/15 | 5,300 | 5,330 | 5,170 | 5,280 | -10 | -0.2 | 14,300 |
| 11/8 | 5,220 | 5,320 | 5,190 | 5,290 | +70 | +1.3 | 28,300 |
| 11/1 | 5,010 | 5,260 | 4,990 | 5,220 | +180 | +3.6 | 40,700 |
| 10/25 | 4,870 | 5,040 | 4,865 | 5,040 | +190 | +3.9 | 27,900 |
| 10/18 | 4,540 | 4,900 | 4,540 | 4,850 | +355 | +7.9 | 38,500 |
| 10/11 | 4,455 | 4,595 | 4,410 | 4,495 | +20 | +0.5 | 14,100 |
| 10/4 | 4,465 | 4,590 | 4,385 | 4,475 | -50 | -1.1 | 17,700 |
| 9/27 | 4,490 | 4,580 | 4,475 | 4,525 | -30 | -0.7 | 26,000 |
▶︎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
