8001東証P貸借
業種 卸売業
伊藤忠商事 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 8,245 (24/07/11) | 5,648 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,245 (24/07/11) | 5,671 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,570 | 7,664 | 7,551 | 7,581 | -4 | -0.1 | 2,920,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 7,720 | 7,731 | 7,570 | 7,585 | -112 | -1.5 | 2,652,700 |
| 11/20 | 7,756 | 7,829 | 7,697 | 7,697 | -92 | -1.2 | 2,741,100 |
| 11/19 | 7,782 | 7,836 | 7,710 | 7,789 | -31 | -0.4 | 2,646,500 |
| 11/18 | 7,851 | 7,892 | 7,804 | 7,820 | -80 | -1.0 | 1,643,800 |
| 11/15 | 7,950 | 8,027 | 7,900 | 7,900 | -43 | -0.5 | 2,701,400 |
| 11/14 | 7,901 | 8,118 | 7,879 | 7,943 | +147 | +1.9 | 3,423,700 |
| 11/13 | 7,928 | 7,944 | 7,710 | 7,796 | -183 | -2.3 | 4,322,800 |
| 11/12 | 7,958 | 8,073 | 7,923 | 7,979 | +56 | +0.7 | 2,774,100 |
| 11/11 | 7,853 | 7,929 | 7,816 | 7,923 | +142 | +1.8 | 2,141,700 |
| 11/8 | 7,884 | 7,897 | 7,778 | 7,781 | -5 | -0.1 | 2,600,100 |
| 11/7 | 7,990 | 7,999 | 7,718 | 7,786 | -152 | -1.9 | 4,712,200 |
| 11/6 | 7,710 | 7,984 | 7,702 | 7,938 | +131 | +1.7 | 4,798,400 |
| 11/5 | 7,700 | 7,807 | 7,641 | 7,807 | +255 | +3.4 | 3,896,000 |
| 11/1 | 7,560 | 7,650 | 7,541 | 7,552 | -101 | -1.3 | 2,410,400 |
| 10/31 | 7,713 | 7,725 | 7,600 | 7,653 | -74 | -1.0 | 3,475,000 |
| 10/30 | 7,650 | 7,764 | 7,626 | 7,727 | +109 | +1.4 | 5,605,500 |
| 10/29 | 7,550 | 7,641 | 7,530 | 7,618 | +79 | +1.1 | 2,140,400 |
| 10/28 | 7,435 | 7,610 | 7,423 | 7,539 | +80 | +1.1 | 2,635,500 |
| 10/25 | 7,470 | 7,538 | 7,421 | 7,459 | -95 | -1.3 | 2,266,100 |
| 10/24 | 7,510 | 7,578 | 7,464 | 7,554 | -46 | -0.6 | 3,011,700 |
| 10/23 | 7,590 | 7,660 | 7,553 | 7,600 | -5 | -0.1 | 2,425,100 |
| 10/22 | 7,569 | 7,632 | 7,512 | 7,605 | +33 | +0.4 | 3,167,900 |
| 10/21 | 7,580 | 7,616 | 7,514 | 7,572 | -15 | -0.2 | 1,717,400 |
| 10/18 | 7,614 | 7,628 | 7,558 | 7,587 | -17 | -0.2 | 1,581,800 |
| 10/17 | 7,629 | 7,664 | 7,596 | 7,604 | -44 | -0.6 | 2,216,300 |
| 10/16 | 7,580 | 7,742 | 7,526 | 7,648 | -36 | -0.5 | 2,502,600 |
| 10/15 | 7,802 | 7,818 | 7,684 | 7,684 | -48 | -0.6 | 3,739,700 |
| 10/11 | 7,843 | 7,859 | 7,730 | 7,732 | -37 | -0.5 | 2,942,400 |
| 10/10 | 7,790 | 7,808 | 7,713 | 7,769 | +54 | +0.7 | 1,976,500 |
| 10/9 | 7,791 | 7,811 | 7,686 | 7,715 | -76 | -1.0 | 2,201,600 |
▶︎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
