！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
7,256
円
(23:52)
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 |
|---|---|
| 7,184 (24/05/01) | 4,551 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,184 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,110 | 7,354 | 7,078 | 7,331 | +195 | +2.7 | 12,813,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,193 | 3,375 | 3,104 | 3,242 | -35 | -1.1 | 55,242,300 |
| 21/09 | 3,318 | 3,586 | 3,262 | 3,277 | -34 | -1.0 | 72,686,400 |
| 21/08 | 3,283 | 3,434 | 3,218 | 3,311 | +79 | +2.4 | 52,533,800 |
| 21/07 | 3,221 | 3,314 | 3,122 | 3,232 | +32 | +1.0 | 52,328,000 |
| 21/06 | 3,272 | 3,409 | 3,145 | 3,200 | -49 | -1.5 | 72,079,700 |
| 21/05 | 3,480 | 3,610 | 3,212 | 3,249 | -159 | -4.7 | 84,992,300 |
| 21/04 | 3,656 | 3,656 | 3,339 | 3,408 | -179 | -5.0 | 68,254,700 |
| 21/03 | 3,238 | 3,653 | 3,203 | 3,587 | +419 | +13.2 | 113,483,600 |
| 21/02 | 2,964 | 3,280 | 2,945 | 3,168 | +171 | +5.7 | 79,316,800 |
| 21/01 | 2,976 | 3,177 | 2,931 | 2,997 | +33 | +1.1 | 55,889,500 |
| 20/12 | 2,805 | 2,981 | 2,775 | 2,964 | +206 | +7.5 | 68,450,800 |
| 20/11 | 2,509 | 2,859 | 2,502 | 2,758 | +258 | +10.3 | 103,616,500 |
| 20/10 | 2,690 | 2,724 | 2,492 | 2,500 | -185 | -6.9 | 58,452,700 |
| 20/09 | 2,768 | 2,861 | 2,684 | 2,685 | -38 | -1.4 | 81,150,100 |
| 20/08 | 2,333 | 2,783 | 2,322 | 2,723 | +423 | +18.4 | 79,603,600 |
| 20/07 | 2,323 | 2,466 | 2,275 | 2,300 | -21 | -0.9 | 70,989,300 |
| 20/06 | 2,318 | 2,438 | 2,255 | 2,321 | +11 | +0.5 | 80,376,200 |
| 20/05 | 2,112 | 2,374 | 2,048 | 2,310 | +185 | +8.7 | 78,843,300 |
| 20/04 | 2,220 | 2,242 | 2,000 | 2,125 | -117 | -5.2 | 86,541,400 |
| 20/03 | 2,399 | 2,472 | 1,911 | 2,242 | -219 | -8.9 | 178,052,800 |
| 20/02 | 2,506 | 2,695 | 2,408 | 2,461 | -107 | -4.2 | 93,813,000 |
| 20/01 | 2,510 | 2,646 | 2,487 | 2,568 | +34 | +1.3 | 70,578,000 |
| 19/12 | 2,404 | 2,567 | 2,396 | 2,534 | +146 | +6.1 | 72,028,700 |
| 19/11 | 2,251 | 2,445 | 2,244 | 2,388 | +117 | +5.2 | 90,762,300 |
| 19/10 | 2,248 | 2,316 | 2,158 | 2,271 | +40 | +1.8 | 68,272,400 |
| 19/09 | 2,110 | 2,364 | 2,093 | 2,231 | +113 | +5.3 | 94,370,100 |
| 19/08 | 2,065 | 2,121 | 1,997 | 2,118 | +36 | +1.7 | 76,896,500 |
| 19/07 | 2,079 | 2,134 | 2,069 | 2,082 | +22 | +1.1 | 63,811,900 |
| 19/06 | 1,962 | 2,086 | 1,880 | 2,060 | +61 | +3.1 | 97,449,800 |
| 19/05 | 2,007 | 2,036 | 1,873 | 1,999 | -1 | -0.1 | 124,357,100 |
▶︎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