6,631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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 5,630.0 | 5,760.0 | 5,590.0 | 5,760.0 | 5,760.0 | 14,500 |
| 2020/09/25 | 5,510.0 | 5,550.0 | 5,460.0 | 5,550.0 | 5,550.0 | 8,600 |
| 2020/09/24 | 5,350.0 | 5,400.0 | 5,350.0 | 5,350.0 | 5,350.0 | 4,200 |
| 2020/09/23 | 5,440.0 | 5,470.0 | 5,390.0 | 5,450.0 | 5,450.0 | 6,600 |
| 2020/09/18 | 5,550.0 | 5,640.0 | 5,520.0 | 5,520.0 | 5,520.0 | 7,400 |
| 2020/09/17 | 5,620.0 | 5,640.0 | 5,540.0 | 5,590.0 | 5,590.0 | 3,900 |
| 2020/09/16 | 5,480.0 | 5,770.0 | 5,430.0 | 5,600.0 | 5,600.0 | 11,700 |
| 2020/09/15 | 5,410.0 | 5,480.0 | 5,410.0 | 5,480.0 | 5,480.0 | 1,800 |
| 2020/09/14 | 5,490.0 | 5,490.0 | 5,440.0 | 5,490.0 | 5,490.0 | 3,600 |
| 2020/09/11 | 5,500.0 | 5,530.0 | 5,430.0 | 5,440.0 | 5,440.0 | 6,700 |
| 2020/09/10 | 5,410.0 | 5,490.0 | 5,340.0 | 5,490.0 | 5,490.0 | 6,300 |
| 2020/09/09 | 5,400.0 | 5,480.0 | 5,360.0 | 5,410.0 | 5,410.0 | 8,000 |
| 2020/09/08 | 5,300.0 | 5,500.0 | 5,300.0 | 5,500.0 | 5,500.0 | 4,600 |
| 2020/09/07 | 5,290.0 | 5,370.0 | 5,250.0 | 5,300.0 | 5,300.0 | 5,400 |
| 2020/09/04 | 5,300.0 | 5,320.0 | 5,250.0 | 5,290.0 | 5,290.0 | 2,200 |
| 2020/09/03 | 5,350.0 | 5,350.0 | 5,300.0 | 5,300.0 | 5,300.0 | 2,500 |
| 2020/09/02 | 5,340.0 | 5,350.0 | 5,290.0 | 5,350.0 | 5,350.0 | 1,800 |
| 2020/09/01 | 5,500.0 | 5,500.0 | 5,310.0 | 5,340.0 | 5,340.0 | 8,100 |
| 2020/08/31 | 5,250.0 | 5,880.0 | 5,250.0 | 5,590.0 | 5,590.0 | 20,700 |
| 2020/08/28 | 5,210.0 | 5,300.0 | 5,170.0 | 5,300.0 | 5,300.0 | 10,900 |
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。
