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
6,520
円
(21:25)
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) | 5,884 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 6,588 | 6,657 | 6,501 | 6,501 | -187 | -2.8 | 3,528,400 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
