！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
6,671.5
円
(23:51)
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) | 4,390 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,039 (24/04/04) | 5,671 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,495 | 7,039 | 6,222 | 6,660 | +194 | +3.0 | 68,326,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 6,502 | 6,737 | 6,144 | 6,466 | -50 | -0.8 | 70,405,000 |
| 24/02 | 6,690 | 6,844 | 6,463 | 6,516 | -236 | -3.5 | 81,054,200 |
| 24/01 | 5,767 | 6,769 | 5,671 | 6,752 | +985 | +17.1 | 71,368,400 |
| 23/12 | 5,838 | 5,921 | 5,648 | 5,767 | +29 | +0.5 | 51,967,900 |
| 23/11 | 5,553 | 6,201 | 5,515 | 5,738 | +365 | +6.8 | 77,648,600 |
| 23/10 | 5,436 | 5,582 | 5,034 | 5,373 | -33 | -0.6 | 82,454,500 |
| 23/09 | 5,492 | 5,870 | 5,379 | 5,406 | -66 | -1.2 | 72,611,600 |
| 23/08 | 5,773 | 5,808 | 5,370 | 5,472 | -278 | -4.8 | 63,802,700 |
| 23/07 | 5,730 | 5,804 | 5,296 | 5,750 | +63 | +1.1 | 60,321,500 |
| 23/06 | 4,740 | 5,900 | 4,736 | 5,687 | +966 | +20.5 | 119,405,700 |
| 23/05 | 4,544 | 4,971 | 4,513 | 4,721 | +229 | +5.1 | 85,027,500 |
| 23/04 | 4,316 | 4,556 | 4,081 | 4,492 | +191 | +4.4 | 62,877,000 |
| 23/03 | 4,067 | 4,363 | 3,991 | 4,301 | +232 | +5.7 | 76,759,800 |
| 23/02 | 4,220 | 4,221 | 4,011 | 4,069 | -114 | -2.7 | 49,938,200 |
| 23/01 | 4,089 | 4,227 | 3,947 | 4,183 | +37 | +0.9 | 48,152,700 |
| 22/12 | 4,257 | 4,339 | 4,112 | 4,146 | -141 | -3.3 | 50,791,400 |
| 22/11 | 3,906 | 4,414 | 3,894 | 4,287 | +438 | +11.4 | 73,077,500 |
| 22/10 | 3,521 | 3,952 | 3,478 | 3,849 | +348 | +9.9 | 69,573,400 |
| 22/09 | 3,793 | 3,869 | 3,497 | 3,501 | -342 | -8.9 | 57,866,900 |
| 22/08 | 3,885 | 3,950 | 3,685 | 3,843 | -23 | -0.6 | 58,416,500 |
| 22/07 | 3,737 | 3,939 | 3,668 | 3,866 | +199 | +5.4 | 51,126,200 |
| 22/06 | 3,716 | 3,918 | 3,558 | 3,667 | -28 | -0.8 | 79,384,600 |
| 22/05 | 3,932 | 3,990 | 3,485 | 3,695 | -237 | -6.0 | 85,321,700 |
| 22/04 | 4,143 | 4,198 | 3,781 | 3,932 | -212 | -5.1 | 74,414,300 |
| 22/03 | 3,783 | 4,249 | 3,757 | 4,144 | +401 | +10.7 | 100,437,300 |
| 22/02 | 3,660 | 3,887 | 3,642 | 3,743 | +76 | +2.1 | 68,635,100 |
| 22/01 | 3,550 | 3,719 | 3,444 | 3,667 | +149 | +4.2 | 69,178,200 |
| 21/12 | 3,257 | 3,547 | 3,251 | 3,518 | +258 | +7.9 | 58,150,600 |
| 21/11 | 3,290 | 3,483 | 3,241 | 3,260 | +18 | +0.6 | 64,921,200 |
| 21/10 | 3,193 | 3,375 | 3,104 | 3,242 | -35 | -1.1 | 55,242,300 |
▶︎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