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
7,370
円
(23:40)
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 |
|---|---|
| 7,582 (24/06/03) | 5,034 (23/10/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,582 (24/06/03) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 7,490 | 7,582 | 7,224 | 7,352 | -58 | -0.8 | 11,669,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,330 | 1,581 | 1,295 | 1,562 | +234 | +17.6 | 179,914,700 |
| 16/10 | 1,268 | 1,333 | 1,255 | 1,328 | +66 | +5.2 | 109,564,200 |
| 16/09 | 1,226 | 1,298 | 1,221 | 1,262 | +41 | +3.4 | 128,945,600 |
| 16/08 | 1,149 | 1,229 | 1,139 | 1,221 | +49 | +4.2 | 139,389,700 |
| 16/07 | 1,250 | 1,339 | 1,135 | 1,172 | -67 | -5.4 | 157,465,600 |
| 16/06 | 1,383 | 1,387 | 1,186 | 1,239 | -152 | -10.9 | 141,873,300 |
| 16/05 | 1,336 | 1,427 | 1,306 | 1,391 | -24 | -1.7 | 116,481,300 |
| 16/04 | 1,380 | 1,489 | 1,277 | 1,415 | +29 | +2.1 | 121,341,600 |
| 16/03 | 1,330 | 1,496 | 1,320 | 1,386 | +56 | +4.2 | 144,705,200 |
| 16/02 | 1,425 | 1,434 | 1,170 | 1,330 | -67 | -4.8 | 179,934,500 |
| 16/01 | 1,440 | 1,458 | 1,219 | 1,397 | -45 | -3.1 | 146,442,500 |
| 15/12 | 1,512 | 1,544 | 1,393 | 1,442 | -60 | -4.0 | 142,346,200 |
| 15/11 | 1,488 | 1,575 | 1,461 | 1,502 | -22 | -1.4 | 116,604,400 |
| 15/10 | 1,273 | 1,553 | 1,251 | 1,524 | +267 | +21.2 | 160,958,600 |
| 15/09 | 1,447 | 1,460 | 1,222 | 1,257 | -198 | -13.6 | 153,501,500 |
| 15/08 | 1,504 | 1,619 | 1,305 | 1,455 | -66 | -4.3 | 168,079,100 |
| 15/07 | 1,626 | 1,645 | 1,348 | 1,521 | -96 | -5.9 | 205,976,100 |
| 15/06 | 1,655 | 1,756 | 1,615 | 1,617 | -63 | -3.8 | 154,267,500 |
| 15/05 | 1,460 | 1,732 | 1,436 | 1,680 | +200 | +13.5 | 153,676,300 |
| 15/04 | 1,282 | 1,488 | 1,258 | 1,480 | +179 | +13.8 | 159,561,300 |
| 15/03 | 1,348 | 1,365 | 1,285 | 1,301 | -39 | -2.9 | 160,814,800 |
| 15/02 | 1,192 | 1,340 | 1,183 | 1,340 | +140 | +11.7 | 148,337,500 |
| 15/01 | 1,280 | 1,289 | 1,174 | 1,200 | -92 | -7.1 | 169,225,400 |
| 14/12 | 1,370 | 1,382 | 1,207 | 1,292 | -74 | -5.4 | 169,224,400 |
| 14/11 | 1,389 | 1,398 | 1,301 | 1,366 | +30 | +2.3 | 166,655,800 |
| 14/10 | 1,300 | 1,351 | 1,176 | 1,336 | -4 | -0.3 | 232,714,600 |
| 14/09 | 1,329 | 1,429 | 1,321 | 1,340 | +18 | +1.4 | 115,166,300 |
| 14/08 | 1,315 | 1,349 | 1,280 | 1,322 | -5 | -0.4 | 102,522,400 |
| 14/07 | 1,305 | 1,370 | 1,285 | 1,327 | +26 | +2.0 | 107,043,400 |
| 14/06 | 1,213 | 1,310 | 1,210 | 1,301 | +98 | +8.2 | 127,824,300 |
▶︎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