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
7,254
円
(22:36)
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 |
|---|---|
| 7,482 (24/05/07) | 4,721 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,482 (24/05/07) | 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 | 7,482 | 7,032 | 7,254 | +118 | +1.7 | 40,264,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,018 | 2,047 | 1,995 | 2,000 | -2 | -0.1 | 98,670,500 |
| 19/03 | 1,998 | 2,087 | 1,984 | 2,002 | +4 | +0.2 | 108,195,000 |
| 19/02 | 1,989 | 2,102 | 1,960 | 1,998 | +7 | +0.4 | 107,287,100 |
| 19/01 | 1,813 | 2,008 | 1,801 | 1,991 | +124 | +6.6 | 74,706,200 |
| 18/12 | 2,049 | 2,075 | 1,740 | 1,867 | -149 | -7.4 | 97,303,500 |
| 18/11 | 2,102 | 2,118 | 1,973 | 2,016 | -79 | -3.8 | 103,556,900 |
| 18/10 | 2,082 | 2,302 | 1,992 | 2,095 | +15 | +0.7 | 137,734,500 |
| 18/09 | 1,940 | 2,151 | 1,927 | 2,080 | +137 | +7.1 | 88,216,800 |
| 18/08 | 2,013 | 2,036 | 1,854 | 1,943 | -37 | -1.9 | 91,115,000 |
| 18/07 | 2,020 | 2,029 | 1,932 | 1,980 | -27 | -1.4 | 76,071,600 |
| 18/06 | 2,041 | 2,200 | 1,967 | 2,007 | -39 | -1.9 | 89,374,100 |
| 18/05 | 2,185 | 2,229 | 2,005 | 2,046 | -148 | -6.8 | 117,678,500 |
| 18/04 | 2,063 | 2,197 | 2,006 | 2,194 | +128 | +6.2 | 81,400,900 |
| 18/03 | 2,042 | 2,082 | 1,940 | 2,066 | 0 | 0.0 | 118,433,900 |
| 18/02 | 2,140 | 2,199 | 1,982 | 2,066 | -73 | -3.4 | 108,572,000 |
| 18/01 | 2,133 | 2,254 | 2,131 | 2,139 | +36 | +1.7 | 95,660,600 |
| 17/12 | 1,960 | 2,127 | 1,891 | 2,103 | +157 | +8.1 | 103,217,300 |
| 17/11 | 1,986 | 2,053 | 1,862 | 1,946 | -32 | -1.6 | 124,083,500 |
| 17/10 | 1,840 | 1,984 | 1,818 | 1,978 | +135 | +7.3 | 92,261,500 |
| 17/09 | 1,802 | 1,880 | 1,746 | 1,843 | +47 | +2.6 | 86,725,700 |
| 17/08 | 1,738 | 1,796 | 1,720 | 1,796 | +66 | +3.8 | 96,021,700 |
| 17/07 | 1,669 | 1,739 | 1,662 | 1,730 | +61 | +3.7 | 87,934,800 |
| 17/06 | 1,566 | 1,676 | 1,562 | 1,669 | +96 | +6.1 | 115,154,400 |
| 17/05 | 1,583 | 1,675 | 1,562 | 1,573 | -3 | -0.2 | 124,958,600 |
| 17/04 | 1,577 | 1,586 | 1,478 | 1,576 | -4 | -0.3 | 87,412,500 |
| 17/03 | 1,635 | 1,668 | 1,580 | 1,580 | -46 | -2.8 | 114,331,600 |
| 17/02 | 1,541 | 1,656 | 1,527 | 1,626 | +70 | +4.5 | 116,683,200 |
| 17/01 | 1,575 | 1,596 | 1,533 | 1,556 | +4 | +0.3 | 115,699,500 |
| 16/12 | 1,583 | 1,674 | 1,539 | 1,552 | -10 | -0.6 | 162,725,400 |
| 16/11 | 1,330 | 1,581 | 1,295 | 1,562 | +234 | +17.6 | 179,914,700 |
▶︎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