！決算発表予定日 2024/05/08
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
6,671.5
円
(23:51)
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 |
|---|---|
| 7,039 (24/04/04) | 4,390 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,039 (24/04/04) | 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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 6,563 | 6,690 | 6,520 | 6,660 | +156 | +2.4 | 6,435,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,700 | 6,867 | 6,374 | 6,504 | -293 | -4.3 | 17,548,800 |
| 4/12 | 6,825 | 6,866 | 6,724 | 6,797 | +6 | +0.1 | 14,002,500 |
| 4/5 | 6,495 | 7,039 | 6,222 | 6,791 | +325 | +5.0 | 30,340,300 |
| 3/29 | 6,633 | 6,651 | 6,424 | 6,466 | -179 | -2.7 | 15,209,400 |
| 3/22 | 6,480 | 6,705 | 6,431 | 6,645 | +212 | +3.3 | 16,677,800 |
| 3/15 | 6,548 | 6,567 | 6,144 | 6,433 | -184 | -2.8 | 18,763,900 |
| 3/8 | 6,642 | 6,737 | 6,526 | 6,617 | +11 | +0.2 | 16,315,300 |
| 3/1 | 6,758 | 6,817 | 6,463 | 6,606 | -81 | -1.2 | 20,618,500 |
| 2/22 | 6,611 | 6,765 | 6,568 | 6,687 | +57 | +0.9 | 17,001,800 |
| 2/16 | 6,604 | 6,750 | 6,531 | 6,630 | +58 | +0.9 | 17,434,800 |
| 2/9 | 6,800 | 6,805 | 6,502 | 6,572 | -173 | -2.6 | 22,999,300 |
| 2/2 | 6,550 | 6,844 | 6,550 | 6,745 | +210 | +3.2 | 14,710,300 |
| 1/26 | 6,595 | 6,735 | 6,522 | 6,535 | -51 | -0.8 | 15,586,200 |
| 1/19 | 6,639 | 6,769 | 6,519 | 6,586 | +47 | +0.7 | 23,237,500 |
| 1/12 | 5,978 | 6,573 | 5,884 | 6,539 | +661 | +11.3 | 18,825,000 |
| 1/5 | 5,767 | 5,912 | 5,671 | 5,878 | +111 | +1.9 | 5,447,800 |
| 12/29 | 5,801 | 5,857 | 5,733 | 5,767 | +15 | +0.3 | 7,517,100 |
| 12/22 | 5,725 | 5,885 | 5,651 | 5,752 | -32 | -0.6 | 11,292,800 |
| 12/15 | 5,847 | 5,898 | 5,648 | 5,784 | +107 | +1.9 | 14,798,600 |
| 12/8 | 5,790 | 5,893 | 5,652 | 5,677 | -212 | -3.6 | 14,639,100 |
| 12/1 | 5,955 | 5,994 | 5,690 | 5,889 | -70 | -1.2 | 19,845,600 |
| 11/24 | 6,132 | 6,201 | 5,881 | 5,959 | -173 | -2.8 | 14,892,100 |
| 11/17 | 5,896 | 6,143 | 5,859 | 6,132 | +269 | +4.6 | 15,079,500 |
| 11/10 | 5,767 | 5,868 | 5,650 | 5,863 | +264 | +4.7 | 24,412,800 |
| 11/2 | 5,350 | 5,654 | 5,296 | 5,599 | +180 | +3.3 | 25,689,300 |
| 10/27 | 5,238 | 5,481 | 5,225 | 5,419 | +107 | +2.0 | 15,926,400 |
| 10/20 | 5,407 | 5,505 | 5,221 | 5,312 | -119 | -2.2 | 12,780,700 |
| 10/13 | 5,485 | 5,582 | 5,388 | 5,431 | +253 | +4.9 | 16,228,200 |
| 10/6 | 5,436 | 5,501 | 5,034 | 5,178 | -228 | -4.2 | 18,968,800 |
| 9/29 | 5,678 | 5,698 | 5,379 | 5,406 | -195 | -3.5 | 16,674,100 |
▶︎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