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) |
|---|---|---|---|---|---|---|
| 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 |
| 2023/08/29 | 5,980.0 | 6,000.0 | 5,870.0 | 5,970.0 | 5,970.0 | 11,100 |
| 2023/08/28 | 5,880.0 | 6,030.0 | 5,880.0 | 5,990.0 | 5,990.0 | 13,500 |
| 2023/08/25 | 5,990.0 | 6,000.0 | 5,800.0 | 5,810.0 | 5,810.0 | 18,400 |
| 2023/08/24 | 5,980.0 | 6,140.0 | 5,920.0 | 6,050.0 | 6,050.0 | 25,200 |
| 2023/08/23 | 5,860.0 | 5,980.0 | 5,860.0 | 5,980.0 | 5,980.0 | 16,600 |
| 2023/08/22 | 5,780.0 | 5,850.0 | 5,780.0 | 5,850.0 | 5,850.0 | 8,500 |
| 2023/08/21 | 5,720.0 | 5,780.0 | 5,720.0 | 5,750.0 | 5,750.0 | 4,300 |
| 2023/08/18 | 5,640.0 | 5,760.0 | 5,630.0 | 5,720.0 | 5,720.0 | 8,700 |
| 2023/08/17 | 5,890.0 | 5,890.0 | 5,690.0 | 5,690.0 | 5,690.0 | 12,300 |
| 2023/08/16 | 5,730.0 | 5,860.0 | 5,700.0 | 5,860.0 | 5,860.0 | 14,200 |
| 2023/08/15 | 5,630.0 | 5,800.0 | 5,630.0 | 5,730.0 | 5,730.0 | 20,400 |
| 2023/08/14 | 5,530.0 | 5,690.0 | 5,530.0 | 5,650.0 | 5,650.0 | 13,900 |
| 2023/08/10 | 5,450.0 | 5,540.0 | 5,440.0 | 5,510.0 | 5,510.0 | 8,200 |
| 2023/08/09 | 5,470.0 | 5,500.0 | 5,430.0 | 5,470.0 | 5,470.0 | 5,200 |
| 2023/08/08 | 5,480.0 | 5,520.0 | 5,450.0 | 5,480.0 | 5,480.0 | 6,000 |
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。
