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
7,458
円
(10:34)
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 | 7,413 | 7,454 | -199 | -2.6 | 55,173,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 596 | 634 | 570 | 588 | -7 | -1.2 | 218,173,000 |
| 09/09 | 659 | 672 | 587 | 595 | -65 | -9.9 | 156,601,000 |
| 09/08 | 673 | 696 | 648 | 660 | -48 | -6.8 | 200,768,000 |
| 09/07 | 682 | 709 | 584 | 708 | +36 | +5.4 | 231,447,000 |
| 09/06 | 689 | 746 | 633 | 672 | -17 | -2.5 | 304,304,000 |
| 09/05 | 556 | 696 | 552 | 689 | +163 | +31.0 | 229,381,000 |
| 09/04 | 487 | 597 | 486 | 526 | +48 | +10.0 | 228,567,000 |
| 09/03 | 433 | 535 | 393 | 478 | +30 | +6.7 | 279,497,000 |
| 09/02 | 437 | 489 | 412 | 448 | +1 | +0.2 | 232,540,000 |
| 09/01 | 463 | 513 | 409 | 447 | +4 | +0.9 | 199,567,000 |
| 08/12 | 468 | 485 | 386 | 443 | -40 | -8.3 | 219,485,000 |
| 08/11 | 521 | 566 | 384 | 483 | -23 | -4.6 | 255,043,000 |
| 08/10 | 642 | 650 | 380 | 506 | -116 | -18.7 | 436,716,000 |
| 08/09 | 880 | 882 | 601 | 622 | -267 | -30.0 | 296,435,000 |
| 08/08 | 1,050 | 1,053 | 852 | 889 | -191 | -17.7 | 179,538,000 |
| 08/07 | 1,147 | 1,180 | 985 | 1,080 | -51 | -4.5 | 191,532,000 |
| 08/06 | 1,277 | 1,280 | 1,103 | 1,131 | -89 | -7.3 | 180,813,000 |
| 08/05 | 1,111 | 1,337 | 1,095 | 1,220 | +135 | +12.4 | 215,116,000 |
| 08/04 | 994 | 1,180 | 973 | 1,085 | +101 | +10.3 | 226,998,000 |
| 08/03 | 1,067 | 1,182 | 884 | 984 | -143 | -12.7 | 275,573,000 |
| 08/02 | 972 | 1,221 | 943 | 1,127 | +154 | +15.8 | 307,382,000 |
| 08/01 | 1,060 | 1,099 | 804 | 973 | -119 | -10.9 | 240,352,000 |
| 07/12 | 1,170 | 1,183 | 1,037 | 1,092 | -72 | -6.2 | 200,301,000 |
| 07/11 | 1,451 | 1,468 | 1,011 | 1,164 | -277 | -19.2 | 257,593,000 |
| 07/10 | 1,388 | 1,497 | 1,352 | 1,441 | +46 | +3.3 | 240,772,000 |
| 07/09 | 1,258 | 1,414 | 1,195 | 1,395 | +139 | +11.1 | 197,792,000 |
| 07/08 | 1,485 | 1,503 | 1,101 | 1,256 | -247 | -16.4 | 361,193,000 |
| 07/07 | 1,417 | 1,591 | 1,413 | 1,503 | +75 | +5.3 | 232,852,000 |
| 07/06 | 1,346 | 1,491 | 1,343 | 1,428 | +99 | +7.5 | 214,881,000 |
| 07/05 | 1,235 | 1,372 | 1,184 | 1,329 | +143 | +12.1 | 232,802,000 |
▶︎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
