5,886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) |
|---|---|---|---|---|---|---|
| 2024/05/22 | 7,460.0 | 7,460.0 | 7,230.0 | 7,270.0 | 7,270.0 | 11,000 |
| 2024/05/21 | 7,580.0 | 7,580.0 | 7,380.0 | 7,440.0 | 7,440.0 | 5,600 |
| 2024/05/20 | 7,450.0 | 7,600.0 | 7,430.0 | 7,560.0 | 7,560.0 | 13,000 |
| 2024/05/17 | 7,290.0 | 7,450.0 | 7,250.0 | 7,430.0 | 7,430.0 | 4,400 |
| 2024/05/16 | 7,360.0 | 7,360.0 | 7,240.0 | 7,290.0 | 7,290.0 | 4,700 |
| 2024/05/15 | 7,550.0 | 7,550.0 | 7,360.0 | 7,360.0 | 7,360.0 | 3,400 |
| 2024/05/14 | 7,580.0 | 7,580.0 | 7,450.0 | 7,510.0 | 7,510.0 | 10,200 |
| 2024/05/13 | 7,550.0 | 7,550.0 | 7,350.0 | 7,430.0 | 7,430.0 | 3,600 |
| 2024/05/10 | 7,580.0 | 7,620.0 | 7,460.0 | 7,560.0 | 7,560.0 | 7,700 |
| 2024/05/09 | 7,380.0 | 7,640.0 | 7,370.0 | 7,590.0 | 7,590.0 | 17,400 |
| 2024/05/08 | 7,370.0 | 7,390.0 | 7,280.0 | 7,330.0 | 7,330.0 | 7,800 |
| 2024/05/07 | 7,260.0 | 7,410.0 | 7,250.0 | 7,350.0 | 7,350.0 | 10,700 |
| 2024/05/02 | 7,320.0 | 7,340.0 | 7,210.0 | 7,260.0 | 7,260.0 | 8,100 |
| 2024/05/01 | 7,440.0 | 7,450.0 | 7,240.0 | 7,350.0 | 7,350.0 | 19,900 |
| 2024/04/30 | 6,980.0 | 7,490.0 | 6,950.0 | 7,480.0 | 7,480.0 | 82,000 |
| 2024/04/26 | 6,790.0 | 7,020.0 | 6,780.0 | 6,950.0 | 6,950.0 | 18,200 |
| 2024/04/25 | 6,950.0 | 6,950.0 | 6,750.0 | 6,760.0 | 6,760.0 | 10,300 |
| 2024/04/24 | 6,850.0 | 6,990.0 | 6,850.0 | 6,950.0 | 6,950.0 | 11,800 |
| 2024/04/23 | 6,840.0 | 6,860.0 | 6,780.0 | 6,850.0 | 6,850.0 | 3,900 |
| 2024/04/22 | 6,730.0 | 6,860.0 | 6,730.0 | 6,840.0 | 6,840.0 | 9,300 |
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。
