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
(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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 7,856 | 7,875 | 7,763 | 7,791 | -200 | -2.5 | 2,722,300 |
| 10/7 | 7,962 | 8,017 | 7,894 | 7,991 | +114 | +1.5 | 3,101,300 |
| 10/4 | 7,842 | 7,879 | 7,761 | 7,877 | +13 | +0.2 | 3,267,100 |
| 10/3 | 7,987 | 7,989 | 7,810 | 7,864 | +27 | +0.3 | 3,889,500 |
| 10/2 | 7,875 | 8,015 | 7,800 | 7,837 | -117 | -1.5 | 3,877,900 |
| 10/1 | 7,717 | 8,009 | 7,712 | 7,954 | +276 | +3.6 | 3,560,300 |
| 9/30 | 7,655 | 7,815 | 7,631 | 7,678 | -265 | -3.3 | 4,015,600 |
| 9/27 | 7,977 | 7,977 | 7,792 | 7,943 | -34 | -0.4 | 3,896,600 |
| 9/26 | 7,746 | 7,977 | 7,717 | 7,977 | +288 | +3.8 | 4,574,000 |
| 9/25 | 7,758 | 7,801 | 7,683 | 7,689 | -69 | -0.9 | 2,575,400 |
| 9/24 | 7,726 | 7,810 | 7,706 | 7,758 | +107 | +1.4 | 2,435,400 |
| 9/20 | 7,850 | 7,860 | 7,634 | 7,651 | -10 | -0.1 | 6,118,300 |
| 9/19 | 7,552 | 7,719 | 7,532 | 7,661 | +328 | +4.5 | 3,759,700 |
| 9/18 | 7,388 | 7,426 | 7,260 | 7,333 | +23 | +0.3 | 3,046,800 |
| 9/17 | 7,325 | 7,369 | 7,192 | 7,310 | -15 | -0.2 | 3,342,400 |
| 9/13 | 7,393 | 7,415 | 7,272 | 7,325 | -97 | -1.3 | 4,208,200 |
| 9/12 | 7,549 | 7,554 | 7,419 | 7,422 | -13 | -0.2 | 3,880,300 |
| 9/11 | 7,489 | 7,614 | 7,358 | 7,435 | -137 | -1.8 | 3,698,600 |
| 9/10 | 7,556 | 7,698 | 7,551 | 7,572 | +31 | +0.4 | 3,328,200 |
| 9/9 | 7,350 | 7,565 | 7,280 | 7,541 | +11 | +0.2 | 3,514,300 |
| 9/6 | 7,502 | 7,630 | 7,484 | 7,530 | +50 | +0.7 | 3,761,900 |
| 9/5 | 7,265 | 7,648 | 7,263 | 7,480 | -3 | +0.0 | 4,341,200 |
| 9/4 | 7,480 | 7,609 | 7,451 | 7,483 | -341 | -4.4 | 4,944,200 |
| 9/3 | 7,735 | 7,840 | 7,714 | 7,824 | +97 | +1.3 | 2,219,300 |
| 9/2 | 7,721 | 7,770 | 7,643 | 7,727 | +21 | +0.3 | 3,055,800 |
| 8/30 | 7,536 | 7,706 | 7,519 | 7,706 | +220 | +2.9 | 7,867,100 |
| 8/29 | 7,400 | 7,535 | 7,375 | 7,486 | +169 | +2.3 | 5,082,600 |
| 8/28 | 7,260 | 7,331 | 7,246 | 7,317 | -12 | -0.2 | 2,790,100 |
| 8/27 | 7,221 | 7,332 | 7,194 | 7,329 | +197 | +2.8 | 2,968,600 |
| 8/26 | 7,169 | 7,228 | 7,100 | 7,132 | +22 | +0.3 | 2,385,400 |
▶︎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
