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) |
|---|---|---|---|---|---|---|
| 2025/03/13 | 7,740.0 | 7,810.0 | 7,700.0 | 7,750.0 | 7,750.0 | 9,400 |
| 2025/03/12 | 7,690.0 | 7,850.0 | 7,690.0 | 7,820.0 | 7,820.0 | 12,400 |
| 2025/03/11 | 7,750.0 | 7,750.0 | 7,590.0 | 7,640.0 | 7,640.0 | 10,100 |
| 2025/03/10 | 7,880.0 | 7,940.0 | 7,750.0 | 7,750.0 | 7,750.0 | 8,100 |
| 2025/03/07 | 7,890.0 | 7,950.0 | 7,850.0 | 7,880.0 | 7,880.0 | 6,900 |
| 2025/03/06 | 7,820.0 | 7,910.0 | 7,820.0 | 7,910.0 | 7,910.0 | 7,300 |
| 2025/03/05 | 7,820.0 | 7,850.0 | 7,770.0 | 7,790.0 | 7,790.0 | 6,300 |
| 2025/03/04 | 7,730.0 | 7,820.0 | 7,670.0 | 7,670.0 | 7,670.0 | 9,200 |
| 2025/03/03 | 7,600.0 | 7,830.0 | 7,540.0 | 7,810.0 | 7,810.0 | 19,000 |
| 2025/02/28 | 7,590.0 | 7,690.0 | 7,450.0 | 7,490.0 | 7,490.0 | 25,700 |
| 2025/02/27 | 7,400.0 | 7,600.0 | 7,400.0 | 7,590.0 | 7,590.0 | 12,200 |
| 2025/02/26 | 7,400.0 | 7,440.0 | 7,350.0 | 7,400.0 | 7,400.0 | 9,200 |
| 2025/02/25 | 7,400.0 | 7,470.0 | 7,370.0 | 7,400.0 | 7,400.0 | 11,500 |
| 2025/02/21 | 7,410.0 | 7,480.0 | 7,400.0 | 7,400.0 | 7,400.0 | 8,300 |
| 2025/02/20 | 7,370.0 | 7,440.0 | 7,370.0 | 7,400.0 | 7,400.0 | 5,700 |
| 2025/02/19 | 7,510.0 | 7,520.0 | 7,390.0 | 7,390.0 | 7,390.0 | 4,800 |
| 2025/02/18 | 7,410.0 | 7,510.0 | 7,410.0 | 7,500.0 | 7,500.0 | 3,500 |
| 2025/02/17 | 7,410.0 | 7,460.0 | 7,370.0 | 7,410.0 | 7,410.0 | 4,000 |
| 2025/02/14 | 7,520.0 | 7,520.0 | 7,420.0 | 7,470.0 | 7,470.0 | 4,200 |
| 2025/02/13 | 7,480.0 | 7,480.0 | 7,410.0 | 7,420.0 | 7,420.0 | 4,100 |
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。
