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) |
|---|---|---|---|---|---|---|
| 2024/02/22 | 7,820.0 | 7,870.0 | 7,710.0 | 7,760.0 | 7,760.0 | 9,700 |
| 2024/02/21 | 7,710.0 | 7,860.0 | 7,710.0 | 7,780.0 | 7,780.0 | 12,000 |
| 2024/02/20 | 7,800.0 | 7,800.0 | 7,710.0 | 7,710.0 | 7,710.0 | 7,300 |
| 2024/02/19 | 7,630.0 | 7,760.0 | 7,600.0 | 7,750.0 | 7,750.0 | 12,100 |
| 2024/02/16 | 7,530.0 | 7,680.0 | 7,530.0 | 7,610.0 | 7,610.0 | 12,900 |
| 2024/02/15 | 7,560.0 | 7,560.0 | 7,470.0 | 7,510.0 | 7,510.0 | 8,900 |
| 2024/02/14 | 7,580.0 | 7,680.0 | 7,570.0 | 7,580.0 | 7,580.0 | 10,700 |
| 2024/02/13 | 7,450.0 | 7,700.0 | 7,450.0 | 7,700.0 | 7,700.0 | 14,100 |
| 2024/02/09 | 7,650.0 | 7,700.0 | 7,510.0 | 7,510.0 | 7,510.0 | 20,600 |
| 2024/02/08 | 7,800.0 | 7,840.0 | 7,630.0 | 7,720.0 | 7,720.0 | 19,700 |
| 2024/02/07 | 7,990.0 | 8,040.0 | 7,830.0 | 7,830.0 | 7,830.0 | 9,600 |
| 2024/02/06 | 7,900.0 | 8,140.0 | 7,900.0 | 7,990.0 | 7,990.0 | 14,300 |
| 2024/02/05 | 7,900.0 | 8,060.0 | 7,740.0 | 8,020.0 | 8,020.0 | 20,900 |
| 2024/02/02 | 7,880.0 | 8,150.0 | 7,790.0 | 7,870.0 | 7,870.0 | 52,900 |
| 2024/02/01 | 7,670.0 | 7,950.0 | 7,450.0 | 7,880.0 | 7,880.0 | 152,500 |
| 2024/01/31 | 7,460.0 | 7,560.0 | 7,420.0 | 7,560.0 | 7,560.0 | 10,000 |
| 2024/01/30 | 7,500.0 | 7,560.0 | 7,450.0 | 7,450.0 | 7,450.0 | 9,200 |
| 2024/01/29 | 7,400.0 | 7,560.0 | 7,400.0 | 7,560.0 | 7,560.0 | 6,200 |
| 2024/01/26 | 7,500.0 | 7,520.0 | 7,390.0 | 7,390.0 | 7,390.0 | 12,700 |
| 2024/01/25 | 7,610.0 | 7,620.0 | 7,500.0 | 7,500.0 | 7,500.0 | 9,500 |
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。
