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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 7,420.0 | 7,500.0 | 7,390.0 | 7,430.0 | 7,430.0 | 4,700 |
| 2025/02/10 | 7,550.0 | 7,600.0 | 7,410.0 | 7,410.0 | 7,410.0 | 4,400 |
| 2025/02/07 | 7,610.0 | 7,650.0 | 7,550.0 | 7,600.0 | 7,600.0 | 5,800 |
| 2025/02/06 | 7,450.0 | 7,620.0 | 7,450.0 | 7,590.0 | 7,590.0 | 6,400 |
| 2025/02/05 | 7,480.0 | 7,480.0 | 7,400.0 | 7,430.0 | 7,430.0 | 3,300 |
| 2025/02/04 | 7,400.0 | 7,550.0 | 7,340.0 | 7,380.0 | 7,380.0 | 7,600 |
| 2025/02/03 | 7,270.0 | 7,450.0 | 7,270.0 | 7,340.0 | 7,340.0 | 14,100 |
| 2025/01/31 | 7,550.0 | 7,680.0 | 7,250.0 | 7,390.0 | 7,390.0 | 22,900 |
| 2025/01/30 | 7,360.0 | 7,570.0 | 7,350.0 | 7,510.0 | 7,510.0 | 16,700 |
| 2025/01/29 | 7,300.0 | 7,360.0 | 7,280.0 | 7,320.0 | 7,320.0 | 6,500 |
| 2025/01/28 | 7,190.0 | 7,340.0 | 7,190.0 | 7,270.0 | 7,270.0 | 7,300 |
| 2025/01/27 | 7,210.0 | 7,210.0 | 7,120.0 | 7,190.0 | 7,190.0 | 3,500 |
| 2025/01/24 | 7,140.0 | 7,190.0 | 7,080.0 | 7,150.0 | 7,150.0 | 8,600 |
| 2025/01/23 | 7,080.0 | 7,080.0 | 7,020.0 | 7,030.0 | 7,030.0 | 3,500 |
| 2025/01/22 | 7,050.0 | 7,140.0 | 7,040.0 | 7,090.0 | 7,090.0 | 6,000 |
| 2025/01/21 | 7,040.0 | 7,060.0 | 7,020.0 | 7,020.0 | 7,020.0 | 1,200 |
| 2025/01/20 | 7,000.0 | 7,060.0 | 7,000.0 | 7,040.0 | 7,040.0 | 2,700 |
| 2025/01/17 | 6,990.0 | 7,030.0 | 6,950.0 | 7,000.0 | 7,000.0 | 5,200 |
| 2025/01/16 | 7,000.0 | 7,070.0 | 6,980.0 | 6,980.0 | 6,980.0 | 3,800 |
| 2025/01/15 | 7,030.0 | 7,060.0 | 6,990.0 | 7,010.0 | 7,010.0 | 5,000 |
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。
