5,854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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 10,250.0 | 10,280.0 | 10,090.0 | 10,190.0 | 10,190.0 | 12,500 |
| 2025/12/04 | 10,110.0 | 10,240.0 | 10,100.0 | 10,180.0 | 10,180.0 | 11,200 |
| 2025/12/03 | 10,410.0 | 10,460.0 | 10,080.0 | 10,130.0 | 10,130.0 | 21,000 |
| 2025/12/02 | 10,550.0 | 10,570.0 | 10,410.0 | 10,410.0 | 10,410.0 | 13,500 |
| 2025/12/01 | 10,470.0 | 10,580.0 | 10,390.0 | 10,400.0 | 10,400.0 | 18,400 |
| 2025/11/28 | 10,340.0 | 10,420.0 | 10,320.0 | 10,390.0 | 10,390.0 | 9,800 |
| 2025/11/27 | 10,160.0 | 10,360.0 | 10,160.0 | 10,340.0 | 10,340.0 | 10,700 |
| 2025/11/26 | 10,090.0 | 10,290.0 | 10,090.0 | 10,280.0 | 10,280.0 | 12,700 |
| 2025/11/25 | 10,410.0 | 10,410.0 | 10,060.0 | 10,140.0 | 10,140.0 | 15,600 |
| 2025/11/21 | 10,010.0 | 10,140.0 | 10,010.0 | 10,110.0 | 10,110.0 | 19,300 |
| 2025/11/20 | 10,090.0 | 10,180.0 | 10,010.0 | 10,040.0 | 10,040.0 | 12,300 |
| 2025/11/19 | 10,140.0 | 10,430.0 | 10,030.0 | 10,180.0 | 10,180.0 | 46,000 |
| 2025/11/18 | 10,240.0 | 10,320.0 | 10,070.0 | 10,150.0 | 10,150.0 | 42,700 |
| 2025/11/17 | 10,900.0 | 11,180.0 | 10,150.0 | 10,240.0 | 10,240.0 | 231,700 |
| 2025/11/14 | 9,310.0 | 10,800.0 | 9,310.0 | 10,800.0 | 10,800.0 | 253,100 |
| 2025/11/13 | 9,280.0 | 9,390.0 | 9,210.0 | 9,300.0 | 9,300.0 | 9,400 |
| 2025/11/12 | 9,220.0 | 9,380.0 | 9,220.0 | 9,340.0 | 9,340.0 | 16,200 |
| 2025/11/11 | 9,410.0 | 9,410.0 | 9,200.0 | 9,220.0 | 9,220.0 | 10,700 |
| 2025/11/10 | 9,480.0 | 9,480.0 | 9,320.0 | 9,410.0 | 9,410.0 | 9,500 |
| 2025/11/07 | 9,460.0 | 9,490.0 | 9,400.0 | 9,480.0 | 9,480.0 | 8,100 |
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。
