！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,700 | 6,867 | 6,374 | 6,504 | -293 | -4.3 | 17,548,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/15 | 5,795 | 5,814 | 5,589 | 5,763 | +13 | +0.2 | 17,198,900 |
| 9/8 | 5,603 | 5,870 | 5,595 | 5,750 | +133 | +2.4 | 20,992,900 |
| 9/1 | 5,463 | 5,636 | 5,442 | 5,617 | +206 | +3.8 | 16,434,700 |
| 8/25 | 5,458 | 5,536 | 5,370 | 5,411 | -47 | -0.9 | 12,325,800 |
| 8/18 | 5,761 | 5,761 | 5,392 | 5,458 | -293 | -5.1 | 13,528,700 |
| 8/10 | 5,500 | 5,766 | 5,467 | 5,751 | +161 | +2.9 | 10,235,500 |
| 8/4 | 5,663 | 5,808 | 5,477 | 5,590 | +10 | +0.2 | 21,769,000 |
| 7/28 | 5,598 | 5,645 | 5,462 | 5,580 | +25 | +0.5 | 12,216,400 |
| 7/21 | 5,452 | 5,584 | 5,430 | 5,555 | +90 | +1.7 | 9,172,500 |
| 7/14 | 5,565 | 5,603 | 5,296 | 5,465 | -75 | -1.4 | 17,826,900 |
| 7/7 | 5,730 | 5,804 | 5,508 | 5,540 | -147 | -2.6 | 15,901,100 |
| 6/30 | 5,581 | 5,813 | 5,501 | 5,687 | +43 | +0.8 | 21,153,800 |
| 6/23 | 5,675 | 5,900 | 5,559 | 5,644 | -8 | -0.1 | 33,279,600 |
| 6/16 | 5,390 | 5,674 | 5,346 | 5,652 | +288 | +5.4 | 25,951,800 |
| 6/9 | 5,050 | 5,374 | 5,031 | 5,364 | +425 | +8.6 | 30,496,000 |
| 6/2 | 4,895 | 4,971 | 4,721 | 4,939 | +154 | +3.2 | 28,833,300 |
| 5/26 | 4,806 | 4,880 | 4,726 | 4,785 | -40 | -0.8 | 16,988,200 |
| 5/19 | 4,730 | 4,877 | 4,697 | 4,825 | +102 | +2.2 | 17,506,800 |
| 5/12 | 4,600 | 4,744 | 4,551 | 4,723 | +189 | +4.2 | 25,596,100 |
| 5/2 | 4,544 | 4,589 | 4,513 | 4,534 | +42 | +0.9 | 4,627,600 |
| 4/28 | 4,470 | 4,503 | 4,390 | 4,492 | +35 | +0.8 | 11,369,300 |
| 4/21 | 4,510 | 4,547 | 4,434 | 4,457 | -74 | -1.6 | 13,386,300 |
| 4/14 | 4,140 | 4,556 | 4,112 | 4,531 | +414 | +10.1 | 23,079,400 |
| 4/7 | 4,316 | 4,341 | 4,081 | 4,117 | -184 | -4.3 | 15,042,000 |
| 3/31 | 4,182 | 4,337 | 4,153 | 4,301 | +176 | +4.3 | 17,750,600 |
| 3/24 | 4,120 | 4,185 | 4,101 | 4,125 | +2 | +0.1 | 11,138,200 |
| 3/17 | 4,222 | 4,227 | 3,991 | 4,123 | -160 | -3.7 | 18,465,900 |
| 3/10 | 4,258 | 4,363 | 4,255 | 4,283 | +63 | +1.5 | 19,371,600 |
| 3/3 | 4,120 | 4,229 | 4,061 | 4,220 | +122 | +3.0 | 15,573,000 |
| 2/24 | 4,140 | 4,150 | 4,060 | 4,098 | -37 | -0.9 | 9,548,900 |
▶︎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