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) |
|---|---|---|---|---|---|---|
| 2024/03/25 | 7,430.0 | 7,500.0 | 7,390.0 | 7,450.0 | 7,450.0 | 25,000 |
| 2024/03/22 | 7,470.0 | 7,510.0 | 7,390.0 | 7,440.0 | 7,440.0 | 15,400 |
| 2024/03/21 | 7,500.0 | 7,520.0 | 7,470.0 | 7,470.0 | 7,470.0 | 19,500 |
| 2024/03/19 | 7,390.0 | 7,520.0 | 7,340.0 | 7,390.0 | 7,390.0 | 16,800 |
| 2024/03/18 | 7,380.0 | 7,440.0 | 7,350.0 | 7,440.0 | 7,440.0 | 13,100 |
| 2024/03/15 | 7,230.0 | 7,360.0 | 7,230.0 | 7,350.0 | 7,350.0 | 15,000 |
| 2024/03/14 | 7,320.0 | 7,340.0 | 7,260.0 | 7,320.0 | 7,320.0 | 12,200 |
| 2024/03/13 | 7,470.0 | 7,470.0 | 7,320.0 | 7,320.0 | 7,320.0 | 8,400 |
| 2024/03/12 | 7,420.0 | 7,450.0 | 7,330.0 | 7,450.0 | 7,450.0 | 15,300 |
| 2024/03/11 | 7,580.0 | 7,580.0 | 7,440.0 | 7,490.0 | 7,490.0 | 11,800 |
| 2024/03/08 | 7,390.0 | 7,630.0 | 7,390.0 | 7,580.0 | 7,580.0 | 20,900 |
| 2024/03/07 | 7,510.0 | 7,510.0 | 7,400.0 | 7,400.0 | 7,400.0 | 13,500 |
| 2024/03/06 | 7,490.0 | 7,550.0 | 7,450.0 | 7,460.0 | 7,460.0 | 11,500 |
| 2024/03/05 | 7,530.0 | 7,580.0 | 7,450.0 | 7,510.0 | 7,510.0 | 9,100 |
| 2024/03/04 | 7,700.0 | 7,720.0 | 7,530.0 | 7,550.0 | 7,550.0 | 13,400 |
| 2024/03/01 | 7,560.0 | 7,670.0 | 7,540.0 | 7,670.0 | 7,670.0 | 8,500 |
| 2024/02/29 | 7,660.0 | 7,660.0 | 7,540.0 | 7,560.0 | 7,560.0 | 11,400 |
| 2024/02/28 | 7,600.0 | 7,680.0 | 7,560.0 | 7,560.0 | 7,560.0 | 9,100 |
| 2024/02/27 | 7,620.0 | 7,690.0 | 7,580.0 | 7,610.0 | 7,610.0 | 7,500 |
| 2024/02/26 | 7,730.0 | 7,750.0 | 7,640.0 | 7,640.0 | 7,640.0 | 14,000 |
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。
