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
7,630
円
(13:44)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,851 | 7,892 | 7,551 | 7,631 | -269 | -3.4 | 11,236,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 7,853 | 8,118 | 7,710 | 7,900 | +119 | +1.5 | 15,363,700 |
| 11/8 | 7,700 | 7,999 | 7,641 | 7,781 | +229 | +3.0 | 16,006,700 |
| 11/1 | 7,435 | 7,764 | 7,423 | 7,552 | +93 | +1.3 | 16,266,800 |
| 10/25 | 7,580 | 7,660 | 7,421 | 7,459 | -128 | -1.7 | 12,588,200 |
| 10/18 | 7,802 | 7,818 | 7,526 | 7,587 | -145 | -1.9 | 10,040,400 |
| 10/11 | 7,962 | 8,017 | 7,686 | 7,732 | -145 | -1.8 | 12,944,100 |
| 10/4 | 7,655 | 8,015 | 7,631 | 7,877 | -66 | -0.8 | 18,610,400 |
| 9/27 | 7,726 | 7,977 | 7,683 | 7,943 | +292 | +3.8 | 13,481,400 |
| 9/20 | 7,325 | 7,860 | 7,192 | 7,651 | +326 | +4.5 | 16,267,200 |
| 9/13 | 7,350 | 7,698 | 7,272 | 7,325 | -205 | -2.7 | 18,629,600 |
| 9/6 | 7,721 | 7,840 | 7,263 | 7,530 | -176 | -2.3 | 18,322,400 |
| 8/30 | 7,169 | 7,706 | 7,100 | 7,706 | +596 | +8.4 | 21,093,800 |
| 8/23 | 7,087 | 7,230 | 7,006 | 7,110 | -57 | -0.8 | 12,328,400 |
| 8/16 | 6,816 | 7,237 | 6,800 | 7,167 | +437 | +6.5 | 13,601,600 |
| 8/9 | 6,100 | 6,972 | 5,884 | 6,730 | -154 | -2.2 | 32,092,800 |
| 8/2 | 7,506 | 7,791 | 6,882 | 6,884 | -588 | -7.9 | 16,845,800 |
| 7/26 | 8,095 | 8,118 | 7,412 | 7,472 | -571 | -7.1 | 10,390,900 |
| 7/19 | 8,001 | 8,198 | 7,940 | 8,043 | +73 | +0.9 | 9,105,600 |
| 7/12 | 8,071 | 8,245 | 7,970 | 7,970 | -131 | -1.6 | 14,117,500 |
| 7/5 | 7,905 | 8,159 | 7,763 | 8,101 | +247 | +3.1 | 13,375,800 |
| 6/28 | 7,314 | 7,914 | 7,235 | 7,854 | +593 | +8.2 | 17,490,100 |
| 6/21 | 7,494 | 7,494 | 7,222 | 7,261 | -277 | -3.7 | 12,757,000 |
| 6/14 | 7,345 | 7,538 | 7,274 | 7,538 | +186 | +2.5 | 12,111,700 |
| 6/7 | 7,490 | 7,582 | 7,224 | 7,352 | -58 | -0.8 | 10,532,800 |
| 5/31 | 7,265 | 7,445 | 7,043 | 7,410 | +179 | +2.5 | 14,770,000 |
| 5/24 | 7,254 | 7,425 | 7,065 | 7,231 | -23 | -0.3 | 9,647,000 |
| 5/17 | 7,290 | 7,297 | 7,032 | 7,254 | -6 | -0.1 | 11,778,800 |
| 5/10 | 7,404 | 7,482 | 7,073 | 7,260 | -71 | -1.0 | 18,517,100 |
| 5/2 | 7,000 | 7,354 | 6,993 | 7,331 | +433 | +6.3 | 12,913,500 |
| 4/26 | 6,563 | 6,948 | 6,520 | 6,898 | +394 | +6.1 | 14,366,300 |
▶︎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
