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
7,441
円
取引時間外
(16:18)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 7,603 | 7,639 | 7,396 | 7,450 | -131 | -1.7 | 10,692,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/17 | 4,138 | 4,204 | 4,108 | 4,135 | -3 | -0.1 | 10,668,300 |
| 2/10 | 4,084 | 4,192 | 4,013 | 4,138 | +124 | +3.1 | 14,707,000 |
| 2/3 | 4,200 | 4,221 | 4,011 | 4,014 | -192 | -4.6 | 15,298,100 |
| 1/27 | 4,135 | 4,227 | 4,111 | 4,206 | +128 | +3.1 | 12,409,700 |
| 1/20 | 4,008 | 4,155 | 3,998 | 4,078 | +28 | +0.7 | 11,080,000 |
| 1/13 | 4,035 | 4,091 | 3,997 | 4,050 | +84 | +2.1 | 9,409,600 |
| 1/6 | 4,089 | 4,092 | 3,947 | 3,966 | -180 | -4.3 | 9,429,800 |
| 12/30 | 4,181 | 4,234 | 4,112 | 4,146 | -35 | -0.8 | 7,197,300 |
| 12/23 | 4,231 | 4,280 | 4,135 | 4,181 | -78 | -1.8 | 12,020,100 |
| 12/16 | 4,282 | 4,339 | 4,251 | 4,259 | -5 | -0.1 | 11,953,000 |
| 12/9 | 4,183 | 4,334 | 4,135 | 4,264 | +96 | +2.3 | 12,594,000 |
| 12/2 | 4,369 | 4,384 | 4,135 | 4,168 | -192 | -4.4 | 17,320,300 |
| 11/25 | 4,170 | 4,414 | 4,167 | 4,360 | +190 | +4.6 | 12,960,300 |
| 11/18 | 4,215 | 4,250 | 4,159 | 4,170 | -97 | -2.3 | 14,076,900 |
| 11/11 | 4,125 | 4,297 | 4,072 | 4,267 | +248 | +6.2 | 20,093,800 |
| 11/4 | 3,853 | 4,071 | 3,815 | 4,019 | +190 | +5.0 | 19,357,200 |
| 10/28 | 3,858 | 3,925 | 3,814 | 3,829 | +35 | +0.9 | 17,365,700 |
| 10/21 | 3,831 | 3,882 | 3,779 | 3,794 | -110 | -2.8 | 14,379,100 |
| 10/14 | 3,811 | 3,913 | 3,737 | 3,904 | +54 | +1.4 | 13,718,900 |
| 10/7 | 3,521 | 3,952 | 3,478 | 3,850 | +349 | +10.0 | 20,405,700 |
| 9/30 | 3,701 | 3,703 | 3,497 | 3,501 | -265 | -7.0 | 18,262,500 |
| 9/22 | 3,798 | 3,822 | 3,725 | 3,766 | -7 | -0.2 | 6,679,700 |
| 9/16 | 3,858 | 3,869 | 3,746 | 3,773 | -50 | -1.3 | 10,878,300 |
| 9/9 | 3,705 | 3,824 | 3,679 | 3,823 | +140 | +3.8 | 13,738,500 |
| 9/2 | 3,830 | 3,886 | 3,644 | 3,683 | -217 | -5.6 | 16,460,600 |
| 8/26 | 3,854 | 3,935 | 3,840 | 3,900 | +25 | +0.7 | 10,463,300 |
| 8/19 | 3,817 | 3,886 | 3,802 | 3,875 | +60 | +1.6 | 9,109,600 |
| 8/12 | 3,804 | 3,841 | 3,685 | 3,815 | +5 | +0.1 | 12,896,800 |
▶︎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
