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
7,634.7
円
(13:48)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,767 | 8,245 | 5,671 | 7,633 | +1,866 | +32.4 | 742,324,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,089 | 6,201 | 3,947 | 5,767 | +1,621 | +39.1 | 850,967,700 |
| 2022 | 3,550 | 4,414 | 3,444 | 4,146 | +628 | +17.9 | 838,223,100 |
| 2021 | 2,976 | 3,656 | 2,931 | 3,518 | +554 | +18.7 | 829,878,900 |
| 2020 | 2,510 | 2,981 | 1,911 | 2,964 | +430 | +17.0 | 1,050,468,000 |
| 2019 | 1,813 | 2,567 | 1,801 | 2,534 | +667 | +35.7 | 1,076,808,000 |
| 2018 | 2,133 | 2,302 | 1,740 | 1,867 | -236 | -11.2 | 1,205,118,000 |
| 2017 | 1,575 | 2,127 | 1,478 | 2,103 | +551 | +35.5 | 1,264,484,000 |
| 2016 | 1,440 | 1,674 | 1,135 | 1,552 | +110 | +7.6 | 1,728,784,000 |
| 2015 | 1,280 | 1,756 | 1,174 | 1,442 | +150 | +11.6 | 1,893,349,000 |
| 2014 | 1,302 | 1,429 | 1,118 | 1,292 | -7 | -0.5 | 1,686,353,000 |
| 2013 | 946 | 1,568 | 931 | 1,299 | +392 | +43.2 | 1,870,519,000 |
| 2012 | 793 | 966 | 754 | 907 | +125 | +16.0 | 1,868,124,000 |
| 2011 | 832 | 930 | 666 | 782 | -40 | -4.9 | 1,952,273,000 |
| 2010 | 691 | 909 | 659 | 822 | +140 | +20.5 | 2,329,716,000 |
| 2009 | 463 | 746 | 393 | 682 | +239 | +54.0 | 2,657,165,000 |
| 2008 | 1,060 | 1,337 | 380 | 443 | -649 | -59.4 | 3,024,983,000 |
| 2007 | 978 | 1,591 | 931 | 1,092 | +115 | +11.8 | 2,703,493,000 |
| 2006 | 1,002 | 1,089 | 837 | 977 | -7 | -0.7 | 1,785,982,000 |
| 2005 | 474 | 1,056 | 460 | 984 | +510 | +107.6 | 1,529,847,000 |
| 2004 | 364 | 526 | 344 | 474 | +120 | +33.9 | 1,508,242,000 |
| 2003 | 262 | 410 | 231 | 354 | +97 | +37.7 | 1,199,741,000 |
| 2002 | 306 | 506 | 198 | 257 | -39 | -13.2 | 1,258,907,000 |
| 2001 | 540 | 540 | 269 | 296 | -236 | -44.4 | 778,556,000 |
| 2000 | 509 | 625 | 417 | 532 | +23 | +4.5 | 1,094,314,000 |
| 1999 | 211 | 610 | 196 | 509 | +291 | +133.5 | 1,506,612,000 |
| 1998 | 235 | 404 | 168 | 218 | +13 | +6.3 | 683,989,000 |
| 1997 | 632 | 655 | 182 | 205 | -417 | -67.0 | 438,696,000 |
| 1996 | 715 | 815 | 590 | 622 | -73 | -10.5 | 335,338,000 |
| 1995 | 708 | 715 | 456 | 695 | -15 | -2.1 | 356,796,000 |
| 1994 | 536 | 766 | 522 | 710 | +173 | +32.2 | 500,530,000 |
▶︎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
