決算new！
2024/05/08 発表
今期最終は10％増で3期ぶり最高益、40円増配へ
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
7,200.9
円
(10:25)
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 |
|---|---|
| 7,482 (24/05/07) | 4,596 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,482 (24/05/07) | 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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 7,211 | 7,311 | 7,122 | 7,199 | +102 | +1.4 | 1,668,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 6,550 | 6,685 | 6,550 | 6,673 | +138 | +2.1 | 2,688,900 |
| 1/26 | 6,626 | 6,626 | 6,522 | 6,535 | -132 | -2.0 | 3,026,500 |
| 1/25 | 6,645 | 6,672 | 6,618 | 6,667 | +15 | +0.2 | 2,238,400 |
| 1/24 | 6,686 | 6,735 | 6,630 | 6,652 | +35 | +0.5 | 4,154,000 |
| 1/23 | 6,647 | 6,714 | 6,581 | 6,617 | -30 | -0.5 | 3,129,000 |
| 1/22 | 6,595 | 6,647 | 6,549 | 6,647 | +61 | +0.9 | 3,038,300 |
| 1/19 | 6,620 | 6,627 | 6,527 | 6,586 | +61 | +0.9 | 4,181,600 |
| 1/18 | 6,584 | 6,673 | 6,519 | 6,525 | -84 | -1.3 | 3,560,500 |
| 1/17 | 6,600 | 6,730 | 6,574 | 6,609 | +47 | +0.7 | 5,755,000 |
| 1/16 | 6,675 | 6,739 | 6,543 | 6,562 | -148 | -2.2 | 4,880,500 |
| 1/15 | 6,639 | 6,769 | 6,604 | 6,710 | +171 | +2.6 | 4,859,900 |
| 1/12 | 6,510 | 6,573 | 6,433 | 6,539 | +174 | +2.7 | 6,856,800 |
| 1/11 | 6,240 | 6,409 | 6,228 | 6,365 | +274 | +4.5 | 5,696,400 |
| 1/10 | 5,994 | 6,100 | 5,978 | 6,091 | +189 | +3.2 | 3,831,600 |
| 1/9 | 5,978 | 6,022 | 5,884 | 5,902 | +24 | +0.4 | 2,440,200 |
| 1/5 | 5,780 | 5,912 | 5,780 | 5,878 | +61 | +1.1 | 2,637,000 |
| 1/4 | 5,767 | 5,821 | 5,671 | 5,817 | +50 | +0.9 | 2,810,800 |
| 12/29 | 5,764 | 5,828 | 5,733 | 5,767 | -29 | -0.5 | 2,146,700 |
| 12/28 | 5,800 | 5,816 | 5,781 | 5,796 | -40 | -0.7 | 1,162,400 |
| 12/27 | 5,826 | 5,857 | 5,806 | 5,836 | +53 | +0.9 | 1,936,000 |
| 12/26 | 5,798 | 5,808 | 5,758 | 5,783 | +31 | +0.5 | 1,444,000 |
| 12/25 | 5,801 | 5,809 | 5,737 | 5,752 | 0 | 0.0 | 828,000 |
| 12/22 | 5,735 | 5,811 | 5,735 | 5,752 | +4 | +0.1 | 2,075,700 |
| 12/21 | 5,735 | 5,755 | 5,713 | 5,748 | -86 | -1.5 | 1,706,300 |
▶︎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