6,458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) |
|---|---|---|---|---|---|---|
| 2026/01/05 | 11,210.0 | 11,460.0 | 11,210.0 | 11,350.0 | 11,350.0 | 16,800 |
| 2025/12/30 | 11,230.0 | 11,340.0 | 11,230.0 | 11,240.0 | 11,240.0 | 5,800 |
| 2025/12/29 | 11,330.0 | 11,350.0 | 11,220.0 | 11,350.0 | 11,350.0 | 10,300 |
| 2025/12/26 | 11,240.0 | 11,350.0 | 11,150.0 | 11,260.0 | 11,260.0 | 8,200 |
| 2025/12/25 | 11,480.0 | 11,480.0 | 11,250.0 | 11,250.0 | 11,250.0 | 10,600 |
| 2025/12/24 | 11,510.0 | 11,620.0 | 11,360.0 | 11,380.0 | 11,380.0 | 13,100 |
| 2025/12/23 | 11,450.0 | 11,700.0 | 11,450.0 | 11,490.0 | 11,490.0 | 12,100 |
| 2025/12/22 | 11,920.0 | 11,920.0 | 11,350.0 | 11,460.0 | 11,460.0 | 29,000 |
| 2025/12/19 | 11,600.0 | 11,920.0 | 11,500.0 | 11,920.0 | 11,920.0 | 43,200 |
| 2025/12/18 | 11,580.0 | 11,580.0 | 11,480.0 | 11,540.0 | 11,540.0 | 13,300 |
| 2025/12/17 | 11,560.0 | 11,640.0 | 11,390.0 | 11,550.0 | 11,550.0 | 27,800 |
| 2025/12/16 | 11,310.0 | 11,640.0 | 11,280.0 | 11,420.0 | 11,420.0 | 41,300 |
| 2025/12/15 | 10,990.0 | 11,500.0 | 10,910.0 | 11,240.0 | 11,240.0 | 49,200 |
| 2025/12/12 | 10,730.0 | 10,850.0 | 10,660.0 | 10,700.0 | 10,700.0 | 19,600 |
| 2025/12/11 | 10,500.0 | 10,640.0 | 10,440.0 | 10,600.0 | 10,600.0 | 16,800 |
| 2025/12/10 | 10,300.0 | 10,530.0 | 10,290.0 | 10,440.0 | 10,440.0 | 11,000 |
| 2025/12/09 | 10,420.0 | 10,430.0 | 10,230.0 | 10,310.0 | 10,310.0 | 15,800 |
| 2025/12/08 | 10,250.0 | 10,400.0 | 10,230.0 | 10,350.0 | 10,350.0 | 8,500 |
| 2025/12/05 | 10,250.0 | 10,280.0 | 10,090.0 | 10,190.0 | 10,190.0 | 12,500 |
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。
