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
7,444
円
(19:16)
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 | 13,934,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,885 | 3,950 | 3,752 | 3,810 | -56 | -1.5 | 17,794,100 |
| 7/29 | 3,866 | 3,904 | 3,851 | 3,866 | -11 | -0.3 | 9,976,300 |
| 7/22 | 3,865 | 3,939 | 3,825 | 3,877 | +60 | +1.6 | 10,329,400 |
| 7/15 | 3,873 | 3,888 | 3,727 | 3,817 | +14 | +0.4 | 10,724,900 |
| 7/8 | 3,713 | 3,850 | 3,690 | 3,803 | +110 | +3.0 | 14,793,900 |
| 7/1 | 3,676 | 3,778 | 3,614 | 3,693 | +75 | +2.1 | 22,629,900 |
| 6/24 | 3,679 | 3,795 | 3,558 | 3,618 | -37 | -1.0 | 16,514,400 |
| 6/17 | 3,785 | 3,815 | 3,596 | 3,655 | -189 | -4.9 | 17,682,200 |
| 6/10 | 3,692 | 3,918 | 3,685 | 3,844 | +94 | +2.5 | 20,183,600 |
| 6/3 | 3,733 | 3,799 | 3,681 | 3,750 | +75 | +2.0 | 24,294,800 |
| 5/27 | 3,651 | 3,777 | 3,633 | 3,675 | +40 | +1.1 | 15,131,700 |
| 5/20 | 3,589 | 3,662 | 3,530 | 3,635 | +94 | +2.7 | 18,844,000 |
| 5/13 | 3,928 | 3,956 | 3,485 | 3,541 | -426 | -10.7 | 26,650,600 |
| 5/6 | 3,932 | 3,990 | 3,890 | 3,967 | +35 | +0.9 | 8,076,800 |
| 4/28 | 3,904 | 3,955 | 3,781 | 3,932 | -42 | -1.1 | 21,323,900 |
| 4/22 | 3,942 | 4,058 | 3,922 | 3,974 | -25 | -0.6 | 14,725,900 |
| 4/15 | 3,953 | 4,054 | 3,913 | 3,999 | +43 | +1.1 | 15,061,400 |
| 4/8 | 4,173 | 4,198 | 3,913 | 3,956 | -179 | -4.3 | 19,718,100 |
| 4/1 | 4,231 | 4,249 | 4,073 | 4,135 | -87 | -2.1 | 19,317,500 |
| 3/25 | 4,030 | 4,243 | 4,026 | 4,222 | +242 | +6.1 | 18,014,100 |
| 3/18 | 3,909 | 4,016 | 3,860 | 3,980 | +70 | +1.8 | 21,446,900 |
| 3/11 | 3,942 | 4,010 | 3,790 | 3,910 | +27 | +0.7 | 30,119,600 |
| 3/4 | 3,753 | 3,935 | 3,665 | 3,883 | +127 | +3.4 | 21,429,000 |
| 2/25 | 3,801 | 3,838 | 3,675 | 3,756 | -88 | -2.3 | 13,392,100 |
| 2/18 | 3,836 | 3,865 | 3,785 | 3,844 | -23 | -0.6 | 15,932,100 |
| 2/10 | 3,693 | 3,887 | 3,674 | 3,867 | +161 | +4.3 | 15,609,000 |
| 2/4 | 3,645 | 3,804 | 3,619 | 3,706 | +72 | +2.0 | 20,294,000 |
| 1/28 | 3,676 | 3,719 | 3,562 | 3,634 | -41 | -1.1 | 20,548,500 |
| 1/21 | 3,525 | 3,697 | 3,444 | 3,675 | +178 | +5.1 | 22,632,000 |
| 1/14 | 3,545 | 3,634 | 3,488 | 3,497 | -67 | -1.9 | 12,696,500 |
▶︎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
