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
7,419
円
(12:39)
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 | 7,422 | -231 | -3.0 | 55,620,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,174 | 1,224 | 1,100 | 1,186 | +18 | +1.5 | 166,110,000 |
| 07/03 | 1,131 | 1,190 | 1,032 | 1,168 | +27 | +2.4 | 210,546,000 |
| 07/02 | 1,067 | 1,223 | 1,051 | 1,141 | +87 | +8.3 | 240,550,000 |
| 07/01 | 978 | 1,073 | 931 | 1,054 | +77 | +7.9 | 148,101,000 |
| 06/12 | 940 | 1,005 | 928 | 977 | +42 | +4.5 | 140,977,000 |
| 06/11 | 937 | 962 | 878 | 935 | +3 | +0.3 | 150,021,000 |
| 06/10 | 916 | 980 | 866 | 932 | +17 | +1.9 | 159,472,000 |
| 06/09 | 975 | 996 | 838 | 915 | -70 | -7.1 | 194,379,000 |
| 06/08 | 1,034 | 1,054 | 963 | 985 | -48 | -4.7 | 169,950,000 |
| 06/07 | 1,019 | 1,040 | 919 | 1,033 | +28 | +2.8 | 112,109,000 |
| 06/06 | 968 | 1,012 | 837 | 1,005 | +57 | +6.0 | 144,849,000 |
| 06/05 | 1,037 | 1,089 | 923 | 948 | -86 | -8.3 | 140,942,000 |
| 06/04 | 1,014 | 1,080 | 990 | 1,034 | +23 | +2.3 | 156,633,000 |
| 06/03 | 967 | 1,020 | 879 | 1,011 | +34 | +3.5 | 122,452,000 |
| 06/02 | 1,005 | 1,044 | 862 | 977 | -19 | -1.9 | 139,163,000 |
| 06/01 | 1,002 | 1,039 | 855 | 996 | +12 | +1.2 | 155,035,000 |
| 05/12 | 909 | 1,056 | 893 | 984 | +79 | +8.7 | 146,672,000 |
| 05/11 | 799 | 910 | 794 | 905 | +113 | +14.3 | 158,214,000 |
| 05/10 | 775 | 798 | 714 | 792 | +11 | +1.4 | 165,600,000 |
| 05/09 | 665 | 827 | 652 | 781 | +120 | +18.2 | 166,436,000 |
| 05/08 | 583 | 671 | 580 | 661 | +76 | +13.0 | 133,212,000 |
| 05/07 | 560 | 589 | 550 | 585 | +24 | +4.3 | 87,631,000 |
| 05/06 | 528 | 566 | 527 | 561 | +34 | +6.5 | 100,687,000 |
| 05/05 | 516 | 540 | 498 | 527 | +9 | +1.7 | 87,455,000 |
| 05/04 | 541 | 556 | 484 | 518 | -22 | -4.1 | 117,284,000 |
| 05/03 | 552 | 573 | 528 | 540 | -12 | -2.2 | 168,738,000 |
| 05/02 | 489 | 552 | 484 | 552 | +62 | +12.7 | 120,241,000 |
| 05/01 | 474 | 493 | 460 | 490 | +16 | +3.4 | 77,677,000 |
| 04/12 | 460 | 477 | 445 | 474 | +7 | +1.5 | 108,952,000 |
| 04/11 | 457 | 492 | 451 | 467 | +11 | +2.4 | 104,830,000 |
▶︎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
