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
7,551
円
取引時間外
(22:57)
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) | 5,648 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,245 (24/07/11) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 7,560 | 8,118 | 7,512 | 7,540 | -113 | -1.5 | 61,284,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/05 | 1,145 | 1,224 | 1,139 | 1,203 | +59 | +5.2 | 144,336,500 |
| 14/04 | 1,222 | 1,223 | 1,118 | 1,144 | -62 | -5.1 | 137,805,900 |
| 14/03 | 1,254 | 1,322 | 1,134 | 1,206 | -58 | -4.6 | 145,650,300 |
| 14/02 | 1,261 | 1,321 | 1,172 | 1,264 | -1 | -0.1 | 122,499,800 |
| 14/01 | 1,302 | 1,373 | 1,247 | 1,265 | -34 | -2.6 | 114,908,900 |
| 13/12 | 1,300 | 1,308 | 1,231 | 1,299 | +7 | +0.5 | 126,974,900 |
| 13/11 | 1,177 | 1,322 | 1,150 | 1,292 | +114 | +9.7 | 124,677,800 |
| 13/10 | 1,209 | 1,227 | 1,130 | 1,178 | -24 | -2.0 | 118,889,200 |
| 13/09 | 1,117 | 1,274 | 1,100 | 1,202 | +88 | +7.9 | 126,656,100 |
| 13/08 | 1,170 | 1,227 | 1,112 | 1,114 | -52 | -4.5 | 134,097,400 |
| 13/07 | 1,164 | 1,274 | 1,140 | 1,166 | +21 | +1.8 | 144,639,800 |
| 13/06 | 1,294 | 1,310 | 1,134 | 1,145 | -136 | -10.6 | 190,026,400 |
| 13/05 | 1,205 | 1,568 | 1,166 | 1,281 | +76 | +6.3 | 214,728,200 |
| 13/04 | 1,125 | 1,241 | 1,033 | 1,205 | +74 | +6.5 | 218,063,100 |
| 13/03 | 1,072 | 1,241 | 1,070 | 1,131 | +61 | +5.7 | 168,571,300 |
| 13/02 | 1,038 | 1,123 | 1,031 | 1,070 | +36 | +3.5 | 142,266,900 |
| 13/01 | 946 | 1,038 | 931 | 1,034 | +127 | +14.0 | 160,927,600 |
| 12/12 | 829 | 917 | 821 | 907 | +83 | +10.1 | 152,121,000 |
| 12/11 | 795 | 828 | 774 | 824 | +25 | +3.1 | 128,753,400 |
| 12/10 | 787 | 822 | 755 | 799 | +8 | +1.0 | 137,484,500 |
| 12/09 | 793 | 844 | 756 | 791 | -3 | -0.4 | 140,518,300 |
| 12/08 | 812 | 857 | 794 | 794 | -23 | -2.8 | 120,919,800 |
| 12/07 | 848 | 874 | 781 | 817 | -15 | -1.8 | 117,554,900 |
| 12/06 | 846 | 852 | 792 | 832 | -27 | -3.1 | 188,029,100 |
| 12/05 | 904 | 914 | 831 | 859 | -47 | -5.2 | 154,774,900 |
▶︎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
