6,090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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 6,930.0 | 7,030.0 | 6,820.0 | 6,970.0 | 6,970.0 | 28,800 |
| 2023/09/26 | 6,670.0 | 7,050.0 | 6,670.0 | 7,030.0 | 7,030.0 | 35,400 |
| 2023/09/25 | 6,830.0 | 6,830.0 | 6,640.0 | 6,660.0 | 6,660.0 | 18,100 |
| 2023/09/22 | 6,770.0 | 6,890.0 | 6,690.0 | 6,810.0 | 6,810.0 | 28,600 |
| 2023/09/21 | 6,630.0 | 6,860.0 | 6,630.0 | 6,840.0 | 6,840.0 | 30,000 |
| 2023/09/20 | 6,640.0 | 6,720.0 | 6,600.0 | 6,610.0 | 6,610.0 | 17,500 |
| 2023/09/19 | 6,400.0 | 6,630.0 | 6,390.0 | 6,620.0 | 6,620.0 | 17,000 |
| 2023/09/15 | 6,450.0 | 6,460.0 | 6,390.0 | 6,420.0 | 6,420.0 | 11,200 |
| 2023/09/14 | 6,400.0 | 6,490.0 | 6,400.0 | 6,450.0 | 6,450.0 | 11,300 |
| 2023/09/13 | 6,350.0 | 6,430.0 | 6,320.0 | 6,410.0 | 6,410.0 | 6,200 |
| 2023/09/12 | 6,270.0 | 6,400.0 | 6,270.0 | 6,370.0 | 6,370.0 | 4,200 |
| 2023/09/11 | 6,180.0 | 6,270.0 | 6,180.0 | 6,270.0 | 6,270.0 | 6,900 |
| 2023/09/08 | 6,330.0 | 6,330.0 | 6,200.0 | 6,200.0 | 6,200.0 | 10,200 |
| 2023/09/07 | 6,300.0 | 6,350.0 | 6,300.0 | 6,350.0 | 6,350.0 | 6,300 |
| 2023/09/06 | 6,380.0 | 6,430.0 | 6,340.0 | 6,350.0 | 6,350.0 | 7,600 |
| 2023/09/05 | 6,460.0 | 6,460.0 | 6,350.0 | 6,400.0 | 6,400.0 | 13,900 |
| 2023/09/04 | 6,270.0 | 6,400.0 | 6,250.0 | 6,400.0 | 6,400.0 | 12,400 |
| 2023/09/01 | 6,130.0 | 6,340.0 | 6,120.0 | 6,290.0 | 6,290.0 | 23,800 |
| 2023/08/31 | 6,080.0 | 6,150.0 | 6,060.0 | 6,130.0 | 6,130.0 | 9,600 |
| 2023/08/30 | 5,970.0 | 6,080.0 | 5,970.0 | 6,040.0 | 6,040.0 | 13,600 |
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。
