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) |
|---|---|---|---|---|---|---|
| 2023/10/24 | 6,700.0 | 6,700.0 | 6,450.0 | 6,620.0 | 6,620.0 | 13,500 |
| 2023/10/23 | 6,500.0 | 6,680.0 | 6,500.0 | 6,680.0 | 6,680.0 | 16,500 |
| 2023/10/20 | 6,420.0 | 6,630.0 | 6,420.0 | 6,600.0 | 6,600.0 | 20,000 |
| 2023/10/19 | 6,330.0 | 6,450.0 | 6,330.0 | 6,410.0 | 6,410.0 | 5,900 |
| 2023/10/18 | 6,430.0 | 6,490.0 | 6,390.0 | 6,420.0 | 6,420.0 | 8,600 |
| 2023/10/17 | 6,470.0 | 6,550.0 | 6,410.0 | 6,430.0 | 6,430.0 | 5,900 |
| 2023/10/16 | 6,440.0 | 6,520.0 | 6,360.0 | 6,460.0 | 6,460.0 | 11,900 |
| 2023/10/13 | 6,480.0 | 6,550.0 | 6,400.0 | 6,440.0 | 6,440.0 | 13,800 |
| 2023/10/12 | 6,360.0 | 6,510.0 | 6,360.0 | 6,500.0 | 6,500.0 | 15,800 |
| 2023/10/11 | 6,540.0 | 6,540.0 | 6,340.0 | 6,360.0 | 6,360.0 | 12,500 |
| 2023/10/10 | 6,400.0 | 6,580.0 | 6,400.0 | 6,540.0 | 6,540.0 | 13,300 |
| 2023/10/06 | 6,200.0 | 6,370.0 | 6,200.0 | 6,340.0 | 6,340.0 | 8,500 |
| 2023/10/05 | 6,030.0 | 6,380.0 | 6,030.0 | 6,300.0 | 6,300.0 | 19,200 |
| 2023/10/04 | 6,140.0 | 6,330.0 | 6,010.0 | 6,030.0 | 6,030.0 | 21,800 |
| 2023/10/03 | 6,570.0 | 6,570.0 | 6,290.0 | 6,320.0 | 6,320.0 | 19,000 |
| 2023/10/02 | 6,810.0 | 6,820.0 | 6,580.0 | 6,590.0 | 6,590.0 | 21,200 |
| 2023/09/29 | 6,840.0 | 6,930.0 | 6,780.0 | 6,840.0 | 6,840.0 | 15,800 |
| 2023/09/28 | 6,970.0 | 6,970.0 | 6,740.0 | 6,860.0 | 6,860.0 | 19,000 |
| 2023/09/27 | 6,930.0 | 7,030.0 | 6,820.0 | 6,970.0 | 6,970.0 | 28,800 |
| 2023/09/26 | 6,670.0 | 7,050.0 | 6,670.0 | 7,030.0 | 7,030.0 | 35,400 |
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。
