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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 7,851 | 7,892 | 7,570 | 7,585 | -315 | -4.0 | 12,336,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 7,900 | +1.5 | 7,921 | 15,363,700 | 300,300 | 933,600 | 3.11 |
| 11/8 | 7,781 | +3.0 | 7,813 | 16,006,700 | 296,100 | 1,123,400 | 3.79 |
| 11/1 | 7,552 | +1.3 | 7,637 | 16,266,800 | 274,600 | 1,238,200 | 4.51 |
| 10/25 | 7,459 | -1.7 | 7,552 | 12,588,200 | 296,000 | 1,302,900 | 4.40 |
| 10/18 | 7,587 | -1.9 | 7,665 | 10,040,400 | 284,200 | 1,312,700 | 4.62 |
| 10/11 | 7,732 | -1.8 | 7,825 | 12,944,100 | 286,900 | 1,219,300 | 4.25 |
| 10/4 | 7,877 | -0.8 | 7,840 | 18,610,400 | 312,700 | 1,156,300 | 3.70 |
| 9/27 | 7,943 | +3.8 | 7,842 | 13,481,400 | 330,700 | 1,022,900 | 3.09 |
| 9/20 | 7,651 | +4.5 | 7,524 | 16,267,200 | 308,200 | 1,191,500 | 3.87 |
| 9/13 | 7,325 | -2.7 | 7,463 | 18,629,600 | 281,100 | 1,379,700 | 4.91 |
| 9/6 | 7,530 | -2.3 | 7,579 | 18,322,400 | 304,300 | 1,265,900 | 4.16 |
| 8/30 | 7,706 | +8.4 | 7,463 | 21,093,800 | 311,200 | 1,222,000 | 3.93 |
| 8/23 | 7,110 | -0.8 | 7,120 | 12,328,400 | 247,900 | 1,312,700 | 5.30 |
| 8/16 | 7,167 | +6.5 | 7,017 | 13,601,600 | 228,000 | 1,371,600 | 6.02 |
| 8/9 | 6,730 | -2.2 | 6,423 | 32,092,800 | 206,100 | 1,232,000 | 5.98 |
| 8/2 | 6,884 | -7.9 | 7,411 | 16,845,800 | 179,400 | 1,312,100 | 7.31 |
| 7/26 | 7,472 | -7.1 | 7,714 | 10,390,900 | 176,200 | 1,134,500 | 6.44 |
| 7/19 | 8,043 | +0.9 | 8,071 | 9,105,600 | 274,700 | 1,002,900 | 3.65 |
| 7/12 | 7,970 | -1.6 | 8,091 | 14,117,500 | 283,600 | 1,077,800 | 3.80 |
| 7/5 | 8,101 | +3.1 | 7,999 | 13,375,800 | 340,800 | 914,600 | 2.68 |
| 6/28 | 7,854 | +8.2 | 7,645 | 17,490,100 | 332,100 | 858,400 | 2.58 |
| 6/21 | 7,261 | -3.7 | 7,317 | 12,757,000 | 203,900 | 1,081,800 | 5.31 |
| 6/14 | 7,538 | +2.5 | 7,413 | 12,111,700 | 212,100 | 1,004,900 | 4.74 |
| 6/7 | 7,352 | -0.8 | 7,393 | 10,532,800 | 190,900 | 1,119,200 | 5.86 |
| 5/31 | 7,410 | +2.5 | 7,310 | 14,770,000 | 255,200 | 1,030,600 | 4.04 |
| 5/24 | 7,231 | -0.3 | 7,293 | 9,647,000 | 198,500 | 1,123,100 | 5.66 |
| 5/17 | 7,254 | -0.1 | 7,167 | 11,778,800 | 201,900 | 1,212,300 | 6.00 |
| 5/10 | 7,260 | -1.0 | 7,257 | 18,517,100 | 267,100 | 1,180,200 | 4.42 |
| 5/2 | 7,331 | +6.3 | 7,170 | 12,913,500 | 286,700 | 1,007,800 | 3.52 |
| 4/26 | 6,898 | +6.1 | 6,785 | 14,366,300 | 225,000 | 1,277,900 | 5.68 |
▶︎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
