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
7,465
円
(21:15)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,550 | 3,625 | 3,503 | 3,564 | +46 | +1.3 | 10,404,300 |
| 12/30 | 3,525 | 3,542 | 3,480 | 3,518 | +6 | +0.2 | 7,323,100 |
| 12/24 | 3,424 | 3,547 | 3,404 | 3,512 | +39 | +1.1 | 8,724,500 |
| 12/17 | 3,495 | 3,508 | 3,409 | 3,473 | +13 | +0.4 | 13,985,800 |
| 12/10 | 3,460 | 3,525 | 3,391 | 3,460 | +41 | +1.2 | 17,387,400 |
| 12/3 | 3,282 | 3,426 | 3,250 | 3,419 | +62 | +1.9 | 20,888,100 |
| 11/26 | 3,370 | 3,464 | 3,333 | 3,357 | -29 | -0.9 | 9,782,000 |
| 11/19 | 3,396 | 3,416 | 3,297 | 3,386 | -1 | +0.0 | 12,412,300 |
| 11/12 | 3,357 | 3,483 | 3,314 | 3,387 | +121 | +3.7 | 17,208,200 |
| 11/5 | 3,290 | 3,395 | 3,241 | 3,266 | +24 | +0.7 | 15,360,400 |
| 10/29 | 3,220 | 3,254 | 3,155 | 3,242 | -8 | -0.3 | 12,421,300 |
| 10/22 | 3,358 | 3,375 | 3,221 | 3,250 | -73 | -2.2 | 10,512,000 |
| 10/15 | 3,228 | 3,323 | 3,217 | 3,323 | +95 | +2.9 | 12,668,400 |
| 10/8 | 3,204 | 3,254 | 3,104 | 3,228 | +77 | +2.4 | 14,916,800 |
| 10/1 | 3,307 | 3,393 | 3,141 | 3,151 | -173 | -5.2 | 20,327,700 |
| 9/24 | 3,462 | 3,499 | 3,303 | 3,324 | -232 | -6.5 | 14,923,500 |
| 9/17 | 3,518 | 3,586 | 3,503 | 3,556 | +33 | +0.9 | 14,971,300 |
| 9/10 | 3,386 | 3,535 | 3,376 | 3,523 | +179 | +5.4 | 19,162,200 |
| 9/3 | 3,262 | 3,358 | 3,259 | 3,344 | +112 | +3.5 | 14,567,600 |
| 8/27 | 3,267 | 3,304 | 3,218 | 3,232 | -3 | -0.1 | 10,553,700 |
| 8/20 | 3,393 | 3,415 | 3,227 | 3,235 | -175 | -5.1 | 11,872,300 |
| 8/13 | 3,380 | 3,434 | 3,342 | 3,410 | +30 | +0.9 | 8,644,800 |
| 8/6 | 3,283 | 3,389 | 3,271 | 3,380 | +148 | +4.6 | 14,920,900 |
| 7/30 | 3,282 | 3,314 | 3,229 | 3,232 | +7 | +0.2 | 12,849,700 |
| 7/21 | 3,220 | 3,284 | 3,178 | 3,225 | -26 | -0.8 | 8,057,400 |
| 7/16 | 3,250 | 3,304 | 3,235 | 3,251 | +67 | +2.1 | 12,288,300 |
| 7/9 | 3,215 | 3,228 | 3,122 | 3,184 | -55 | -1.7 | 14,233,800 |
| 7/2 | 3,262 | 3,274 | 3,172 | 3,239 | -31 | -1.0 | 12,700,000 |
| 6/25 | 3,185 | 3,300 | 3,145 | 3,270 | -9 | -0.3 | 14,586,600 |
| 6/18 | 3,347 | 3,377 | 3,223 | 3,279 | -84 | -2.5 | 22,851,400 |
▶︎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
