！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
6,930
円
(23:38)
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 | 6,898 | -11 | -0.2 | 2,882,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 6,365 | 6,368 | 6,186 | 6,223 | -76 | -1.2 | 2,882,300 |
| 3/12 | 6,320 | 6,338 | 6,144 | 6,299 | -86 | -1.4 | 4,257,600 |
| 3/11 | 6,548 | 6,567 | 6,301 | 6,385 | -232 | -3.5 | 3,959,800 |
| 3/8 | 6,576 | 6,658 | 6,544 | 6,617 | +14 | +0.2 | 3,831,200 |
| 3/7 | 6,700 | 6,737 | 6,580 | 6,603 | -21 | -0.3 | 3,281,700 |
| 3/6 | 6,639 | 6,644 | 6,574 | 6,624 | -42 | -0.6 | 2,880,700 |
| 3/5 | 6,557 | 6,673 | 6,526 | 6,666 | +89 | +1.4 | 3,155,700 |
| 3/4 | 6,642 | 6,642 | 6,558 | 6,577 | -29 | -0.4 | 3,166,000 |
| 3/1 | 6,502 | 6,640 | 6,502 | 6,606 | +90 | +1.4 | 3,438,600 |
| 2/29 | 6,569 | 6,582 | 6,463 | 6,516 | -39 | -0.6 | 4,189,800 |
| 2/28 | 6,596 | 6,625 | 6,519 | 6,555 | -36 | -0.6 | 3,117,300 |
| 2/27 | 6,701 | 6,710 | 6,577 | 6,591 | -62 | -0.9 | 4,408,100 |
| 2/26 | 6,758 | 6,817 | 6,642 | 6,653 | -34 | -0.5 | 5,464,700 |
| 2/22 | 6,651 | 6,740 | 6,624 | 6,687 | +39 | +0.6 | 4,835,100 |
| 2/21 | 6,649 | 6,765 | 6,595 | 6,648 | +53 | +0.8 | 4,772,400 |
| 2/20 | 6,670 | 6,670 | 6,568 | 6,595 | -25 | -0.4 | 3,764,400 |
| 2/19 | 6,611 | 6,671 | 6,586 | 6,620 | -10 | -0.2 | 3,629,900 |
| 2/16 | 6,696 | 6,750 | 6,614 | 6,630 | -5 | -0.1 | 5,059,300 |
| 2/15 | 6,659 | 6,681 | 6,585 | 6,635 | +26 | +0.4 | 2,977,700 |
| 2/14 | 6,610 | 6,648 | 6,531 | 6,609 | -59 | -0.9 | 4,355,600 |
| 2/13 | 6,604 | 6,669 | 6,540 | 6,668 | +96 | +1.5 | 5,042,200 |
| 2/9 | 6,648 | 6,675 | 6,552 | 6,572 | -146 | -2.2 | 4,661,200 |
| 2/8 | 6,702 | 6,719 | 6,592 | 6,718 | -18 | -0.3 | 4,164,500 |
| 2/7 | 6,525 | 6,736 | 6,512 | 6,736 | +216 | +3.3 | 4,734,200 |
| 2/6 | 6,587 | 6,617 | 6,502 | 6,520 | -128 | -1.9 | 4,608,600 |
| 2/5 | 6,800 | 6,805 | 6,614 | 6,648 | -97 | -1.4 | 4,830,800 |
| 2/2 | 6,748 | 6,844 | 6,693 | 6,745 | -2 | +0.0 | 3,796,900 |
| 2/1 | 6,690 | 6,784 | 6,680 | 6,747 | -5 | -0.1 | 2,641,500 |
| 1/31 | 6,564 | 6,769 | 6,554 | 6,752 | +103 | +1.6 | 3,392,600 |
| 1/30 | 6,673 | 6,721 | 6,632 | 6,649 | -24 | -0.4 | 2,190,400 |
▶︎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