！決算発表予定日 2024/05/08
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
6,942.9
円
(13:41)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,039 (24/04/04) | 4,440 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,039 (24/04/04) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,935 | 6,948 | 6,843 | 6,944 | +35 | +0.5 | 1,360,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,844 | 6,915 | 6,838 | 6,909 | +25 | +0.4 | 3,510,000 |
| 4/24 | 6,678 | 6,888 | 6,660 | 6,884 | +224 | +3.4 | 3,529,200 |
| 4/23 | 6,631 | 6,690 | 6,609 | 6,660 | +83 | +1.3 | 1,990,600 |
| 4/22 | 6,563 | 6,637 | 6,520 | 6,577 | +73 | +1.1 | 2,453,800 |
| 4/19 | 6,503 | 6,555 | 6,374 | 6,504 | -128 | -1.9 | 4,925,300 |
| 4/18 | 6,626 | 6,644 | 6,508 | 6,632 | -31 | -0.5 | 3,565,300 |
| 4/17 | 6,716 | 6,734 | 6,625 | 6,663 | -4 | -0.1 | 2,526,600 |
| 4/16 | 6,792 | 6,811 | 6,638 | 6,667 | -145 | -2.1 | 3,212,000 |
| 4/15 | 6,700 | 6,867 | 6,643 | 6,812 | +15 | +0.2 | 3,319,600 |
| 4/12 | 6,850 | 6,850 | 6,731 | 6,797 | +5 | +0.1 | 2,718,700 |
| 4/11 | 6,730 | 6,832 | 6,725 | 6,792 | -24 | -0.4 | 2,646,400 |
| 4/10 | 6,796 | 6,847 | 6,741 | 6,816 | -24 | -0.4 | 2,839,800 |
| 4/9 | 6,774 | 6,849 | 6,725 | 6,840 | +92 | +1.4 | 2,707,500 |
| 4/8 | 6,825 | 6,866 | 6,724 | 6,748 | -43 | -0.6 | 3,090,100 |
| 4/5 | 6,826 | 6,840 | 6,692 | 6,791 | -20 | -0.3 | 3,997,600 |
| 4/4 | 6,965 | 7,039 | 6,807 | 6,811 | +46 | +0.7 | 8,483,000 |
| 4/3 | 6,300 | 6,830 | 6,222 | 6,765 | +405 | +6.4 | 12,568,400 |
| 4/2 | 6,466 | 6,497 | 6,332 | 6,360 | -75 | -1.2 | 2,983,100 |
| 4/1 | 6,495 | 6,527 | 6,363 | 6,435 | -31 | -0.5 | 2,308,200 |
| 3/29 | 6,485 | 6,510 | 6,456 | 6,466 | +2 | +0.0 | 2,362,400 |
| 3/28 | 6,501 | 6,517 | 6,424 | 6,464 | -155 | -2.3 | 3,586,000 |
| 3/27 | 6,560 | 6,651 | 6,558 | 6,619 | +84 | +1.3 | 3,830,000 |
| 3/26 | 6,542 | 6,562 | 6,512 | 6,535 | -7 | -0.1 | 2,488,800 |
| 3/25 | 6,633 | 6,633 | 6,530 | 6,542 | -103 | -1.6 | 2,942,200 |
| 3/22 | 6,650 | 6,705 | 6,602 | 6,645 | +42 | +0.6 | 4,630,900 |
| 3/21 | 6,550 | 6,636 | 6,508 | 6,603 | +96 | +1.5 | 5,794,400 |
| 3/19 | 6,435 | 6,525 | 6,431 | 6,507 | +38 | +0.6 | 2,980,200 |
| 3/18 | 6,480 | 6,532 | 6,444 | 6,469 | +36 | +0.6 | 3,272,300 |
| 3/15 | 6,304 | 6,448 | 6,295 | 6,433 | +155 | +2.5 | 4,629,000 |
| 3/14 | 6,217 | 6,292 | 6,181 | 6,278 | +55 | +0.9 | 3,035,200 |
▶︎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