！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,563 | 6,948 | 6,520 | 6,898 | +394 | +6.1 | 17,249,000 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,504 | -4.3 | 6,625 | 17,548,800 | 167,300 | 1,737,000 | 10.38 |
| 4/12 | 6,797 | +0.1 | 6,794 | 14,002,500 | 192,500 | 1,580,300 | 8.21 |
| 4/5 | 6,791 | +5.0 | 6,703 | 30,340,300 | 222,700 | 1,564,400 | 7.02 |
| 3/29 | 6,466 | -2.7 | 6,536 | 15,209,400 | 399,500 | 1,681,500 | 4.21 |
| 3/22 | 6,645 | +3.3 | 6,568 | 16,677,800 | 425,400 | 1,420,400 | 3.34 |
| 3/15 | 6,433 | -2.8 | 6,319 | 18,763,900 | 459,600 | 1,541,200 | 3.35 |
| 3/8 | 6,617 | +0.2 | 6,614 | 16,315,300 | 564,500 | 1,348,400 | 2.39 |
| 3/1 | 6,606 | -1.2 | 6,610 | 20,618,500 | 534,300 | 1,433,300 | 2.68 |
| 2/22 | 6,687 | +0.9 | 6,643 | 17,001,800 | 603,600 | 1,195,100 | 1.98 |
| 2/16 | 6,630 | +0.9 | 6,625 | 17,434,800 | 616,000 | 1,158,100 | 1.88 |
| 2/9 | 6,572 | -2.6 | 6,628 | 22,999,300 | 453,500 | 1,278,500 | 2.82 |
| 2/2 | 6,745 | +3.2 | 6,712 | 14,710,300 | 631,300 | 979,400 | 1.55 |
| 1/26 | 6,535 | -0.8 | 6,624 | 15,586,200 | 576,200 | 1,064,300 | 1.85 |
| 1/19 | 6,586 | +0.7 | 6,624 | 23,237,500 | 618,500 | 1,100,600 | 1.78 |
| 1/12 | 6,539 | +11.3 | 6,290 | 18,825,000 | 629,600 | 822,600 | 1.31 |
| 1/5 | 5,878 | +1.9 | 5,817 | 5,447,800 | ー | ー | ー |
| 12/29 | 5,767 | +0.3 | 5,793 | 7,517,100 | 340,400 | 1,136,400 | 3.34 |
| 12/22 | 5,752 | -0.6 | 5,766 | 11,292,800 | 394,900 | 1,154,000 | 2.92 |
| 12/15 | 5,784 | +1.9 | 5,792 | 14,798,600 | 554,200 | 1,162,600 | 2.10 |
| 12/8 | 5,677 | -3.6 | 5,797 | 14,639,100 | 415,000 | 1,260,100 | 3.04 |
| 12/1 | 5,889 | -1.2 | 5,813 | 19,845,600 | 481,500 | 1,175,300 | 2.44 |
| 11/24 | 5,959 | -2.8 | 6,003 | 14,892,100 | 555,500 | 1,094,500 | 1.97 |
| 11/17 | 6,132 | +4.6 | 6,007 | 15,079,500 | 628,100 | 1,037,100 | 1.65 |
| 11/10 | 5,863 | +4.7 | 5,768 | 24,412,800 | 497,200 | 1,244,100 | 2.50 |
| 11/2 | 5,599 | +3.3 | 5,419 | 25,689,300 | 431,300 | 1,558,300 | 3.61 |
| 10/27 | 5,419 | +2.0 | 5,345 | 15,926,400 | 608,900 | 1,667,400 | 2.74 |
| 10/20 | 5,312 | -2.2 | 5,389 | 12,780,700 | 610,900 | 1,756,000 | 2.87 |
| 10/13 | 5,431 | +4.9 | 5,488 | 16,228,200 | 610,900 | 1,693,200 | 2.77 |
| 10/6 | 5,178 | -4.2 | 5,220 | 18,968,800 | 584,900 | 1,826,100 | 3.12 |
| 9/29 | 5,406 | -3.5 | 5,562 | 16,674,100 | 802,200 | 1,702,600 | 2.12 |
▶︎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