5,969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) |
|---|---|---|---|---|---|---|
| 2025/05/19 | 9,460.0 | 9,550.0 | 9,330.0 | 9,500.0 | 9,500.0 | 14,300 |
| 2025/05/16 | 9,240.0 | 9,580.0 | 9,240.0 | 9,460.0 | 9,460.0 | 18,000 |
| 2025/05/15 | 9,230.0 | 9,390.0 | 9,150.0 | 9,250.0 | 9,250.0 | 18,100 |
| 2025/05/14 | 9,660.0 | 9,660.0 | 9,280.0 | 9,300.0 | 9,300.0 | 20,300 |
| 2025/05/13 | 9,800.0 | 9,850.0 | 9,610.0 | 9,660.0 | 9,660.0 | 18,400 |
| 2025/05/12 | 9,810.0 | 9,920.0 | 9,610.0 | 9,780.0 | 9,780.0 | 30,600 |
| 2025/05/09 | 9,510.0 | 9,970.0 | 9,450.0 | 9,770.0 | 9,770.0 | 78,800 |
| 2025/05/08 | 8,830.0 | 9,390.0 | 8,820.0 | 9,360.0 | 9,360.0 | 36,000 |
| 2025/05/07 | 8,800.0 | 8,940.0 | 8,730.0 | 8,890.0 | 8,890.0 | 28,900 |
| 2025/05/02 | 8,750.0 | 8,920.0 | 8,690.0 | 8,810.0 | 8,810.0 | 39,000 |
| 2025/05/01 | 8,880.0 | 9,190.0 | 8,750.0 | 8,750.0 | 8,750.0 | 123,100 |
| 2025/04/30 | 9,300.0 | 9,660.0 | 8,530.0 | 9,630.0 | 9,630.0 | 199,000 |
| 2025/04/28 | 9,100.0 | 9,400.0 | 9,100.0 | 9,130.0 | 9,130.0 | 49,100 |
| 2025/04/25 | 9,180.0 | 9,210.0 | 8,910.0 | 9,040.0 | 9,040.0 | 20,600 |
| 2025/04/24 | 9,350.0 | 9,400.0 | 9,080.0 | 9,180.0 | 9,180.0 | 24,000 |
| 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 |
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。
