6,492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) |
|---|---|---|---|---|---|---|
| 2024/02/01 | 7,670.0 | 7,950.0 | 7,450.0 | 7,880.0 | 7,880.0 | 152,500 |
| 2024/01/31 | 7,460.0 | 7,560.0 | 7,420.0 | 7,560.0 | 7,560.0 | 10,000 |
| 2024/01/30 | 7,500.0 | 7,560.0 | 7,450.0 | 7,450.0 | 7,450.0 | 9,200 |
| 2024/01/29 | 7,400.0 | 7,560.0 | 7,400.0 | 7,560.0 | 7,560.0 | 6,200 |
| 2024/01/26 | 7,500.0 | 7,520.0 | 7,390.0 | 7,390.0 | 7,390.0 | 12,700 |
| 2024/01/25 | 7,610.0 | 7,620.0 | 7,500.0 | 7,500.0 | 7,500.0 | 9,500 |
| 2024/01/24 | 7,630.0 | 7,670.0 | 7,560.0 | 7,560.0 | 7,560.0 | 11,400 |
| 2024/01/23 | 7,730.0 | 7,790.0 | 7,600.0 | 7,640.0 | 7,640.0 | 23,800 |
| 2024/01/22 | 7,860.0 | 7,860.0 | 7,720.0 | 7,770.0 | 7,770.0 | 14,000 |
| 2024/01/19 | 7,690.0 | 7,830.0 | 7,660.0 | 7,830.0 | 7,830.0 | 13,800 |
| 2024/01/18 | 7,580.0 | 7,780.0 | 7,580.0 | 7,690.0 | 7,690.0 | 13,800 |
| 2024/01/17 | 7,700.0 | 7,750.0 | 7,580.0 | 7,580.0 | 7,580.0 | 11,100 |
| 2024/01/16 | 7,850.0 | 7,850.0 | 7,650.0 | 7,670.0 | 7,670.0 | 8,200 |
| 2024/01/15 | 7,680.0 | 7,850.0 | 7,640.0 | 7,800.0 | 7,800.0 | 11,300 |
| 2024/01/12 | 7,750.0 | 7,790.0 | 7,590.0 | 7,680.0 | 7,680.0 | 43,400 |
| 2024/01/11 | 7,790.0 | 7,870.0 | 7,780.0 | 7,810.0 | 7,810.0 | 14,200 |
| 2024/01/10 | 7,920.0 | 7,930.0 | 7,760.0 | 7,810.0 | 7,810.0 | 17,800 |
| 2024/01/09 | 7,930.0 | 7,930.0 | 7,790.0 | 7,900.0 | 7,900.0 | 13,100 |
| 2024/01/05 | 7,900.0 | 7,990.0 | 7,720.0 | 7,760.0 | 7,760.0 | 17,400 |
| 2024/01/04 | 7,890.0 | 8,010.0 | 7,880.0 | 7,940.0 | 7,940.0 | 12,900 |
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。
