6,676円
伊藤忠食品の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 12,160.0 | 12,450.0 | 11,840.0 | 11,920.0 | 11,920.0 | 36,500 |
| 2026/02/19 | 12,200.0 | 12,430.0 | 12,170.0 | 12,370.0 | 12,370.0 | 16,700 |
| 2026/02/18 | 12,080.0 | 12,340.0 | 12,080.0 | 12,210.0 | 12,210.0 | 24,300 |
| 2026/02/17 | 12,110.0 | 12,190.0 | 12,010.0 | 12,060.0 | 12,060.0 | 17,700 |
| 2026/02/16 | 12,350.0 | 12,350.0 | 12,060.0 | 12,170.0 | 12,170.0 | 22,800 |
| 2026/02/13 | 12,010.0 | 12,410.0 | 11,840.0 | 12,280.0 | 12,280.0 | 30,000 |
| 2026/02/12 | 11,800.0 | 12,180.0 | 11,610.0 | 12,010.0 | 12,010.0 | 45,500 |
| 2026/02/10 | 11,780.0 | 11,810.0 | 11,700.0 | 11,790.0 | 11,790.0 | 19,100 |
| 2026/02/09 | 12,000.0 | 12,000.0 | 11,770.0 | 11,800.0 | 11,800.0 | 28,400 |
| 2026/02/06 | 11,750.0 | 11,880.0 | 11,700.0 | 11,880.0 | 11,880.0 | 18,000 |
| 2026/02/05 | 11,750.0 | 11,940.0 | 11,670.0 | 11,810.0 | 11,810.0 | 36,600 |
| 2026/02/04 | 11,380.0 | 11,580.0 | 11,260.0 | 11,500.0 | 11,500.0 | 14,300 |
| 2026/02/03 | 11,510.0 | 11,510.0 | 11,250.0 | 11,400.0 | 11,400.0 | 17,000 |
| 2026/02/02 | 11,050.0 | 11,700.0 | 10,980.0 | 11,260.0 | 11,260.0 | 47,000 |
| 2026/01/30 | 11,160.0 | 11,280.0 | 10,570.0 | 11,030.0 | 11,030.0 | 46,300 |
| 2026/01/29 | 11,050.0 | 11,140.0 | 10,850.0 | 11,110.0 | 11,110.0 | 29,200 |
| 2026/01/28 | 11,440.0 | 11,440.0 | 11,080.0 | 11,150.0 | 11,150.0 | 29,000 |
| 2026/01/27 | 11,730.0 | 11,730.0 | 11,330.0 | 11,400.0 | 11,400.0 | 29,000 |
| 2026/01/26 | 11,850.0 | 11,990.0 | 11,800.0 | 11,800.0 | 11,800.0 | 24,800 |
| 2026/01/23 | 11,960.0 | 12,240.0 | 11,860.0 | 11,880.0 | 11,880.0 | 24,300 |
おすすめ条件でスクリーニングされた銘柄を見る
伊藤忠食品の取引履歴を振り返りませんか？
伊藤忠食品の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
