6,497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) |
|---|---|---|---|---|---|---|
| 2025/04/23 | 9,650.0 | 9,780.0 | 9,450.0 | 9,470.0 | 9,470.0 | 30,600 |
| 2025/04/22 | 9,080.0 | 9,700.0 | 9,080.0 | 9,600.0 | 9,600.0 | 83,000 |
| 2025/04/21 | 9,120.0 | 9,280.0 | 8,960.0 | 9,140.0 | 9,140.0 | 26,400 |
| 2025/04/18 | 8,960.0 | 9,150.0 | 8,810.0 | 9,120.0 | 9,120.0 | 49,000 |
| 2025/04/17 | 8,380.0 | 9,080.0 | 8,370.0 | 9,010.0 | 9,010.0 | 84,700 |
| 2025/04/16 | 7,730.0 | 8,500.0 | 7,730.0 | 8,440.0 | 8,440.0 | 91,300 |
| 2025/04/15 | 7,750.0 | 7,780.0 | 7,650.0 | 7,680.0 | 7,680.0 | 8,200 |
| 2025/04/14 | 7,720.0 | 7,750.0 | 7,620.0 | 7,750.0 | 7,750.0 | 7,200 |
| 2025/04/11 | 7,530.0 | 7,620.0 | 7,470.0 | 7,610.0 | 7,610.0 | 6,800 |
| 2025/04/10 | 7,600.0 | 7,650.0 | 7,540.0 | 7,600.0 | 7,600.0 | 10,500 |
| 2025/04/09 | 7,460.0 | 7,460.0 | 7,290.0 | 7,300.0 | 7,300.0 | 11,100 |
| 2025/04/08 | 7,490.0 | 7,590.0 | 7,420.0 | 7,530.0 | 7,530.0 | 13,000 |
| 2025/04/07 | 7,120.0 | 7,410.0 | 7,120.0 | 7,190.0 | 7,190.0 | 22,400 |
| 2025/04/04 | 7,440.0 | 7,560.0 | 7,330.0 | 7,460.0 | 7,460.0 | 22,700 |
| 2025/04/03 | 7,610.0 | 7,610.0 | 7,470.0 | 7,520.0 | 7,520.0 | 10,100 |
| 2025/04/02 | 7,730.0 | 7,820.0 | 7,680.0 | 7,680.0 | 7,680.0 | 10,400 |
| 2025/04/01 | 7,670.0 | 7,820.0 | 7,620.0 | 7,730.0 | 7,730.0 | 11,800 |
| 2025/03/31 | 7,600.0 | 7,620.0 | 7,510.0 | 7,520.0 | 7,520.0 | 14,100 |
| 2025/03/28 | 7,660.0 | 7,890.0 | 7,660.0 | 7,700.0 | 7,700.0 | 34,700 |
| 2025/03/27 | 7,890.0 | 7,910.0 | 7,750.0 | 7,750.0 | 7,750.0 | 62,200 |
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。
