6,473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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 5,400.0 | 5,470.0 | 5,350.0 | 5,370.0 | 5,370.0 | 4,500 |
| 2021/04/19 | 5,410.0 | 5,470.0 | 5,400.0 | 5,430.0 | 5,430.0 | 2,100 |
| 2021/04/16 | 5,450.0 | 5,480.0 | 5,410.0 | 5,420.0 | 5,420.0 | 3,800 |
| 2021/04/15 | 5,410.0 | 5,490.0 | 5,410.0 | 5,450.0 | 5,450.0 | 4,000 |
| 2021/04/14 | 5,370.0 | 5,440.0 | 5,360.0 | 5,440.0 | 5,440.0 | 2,100 |
| 2021/04/13 | 5,410.0 | 5,510.0 | 5,370.0 | 5,370.0 | 5,370.0 | 5,100 |
| 2021/04/12 | 5,400.0 | 5,420.0 | 5,360.0 | 5,410.0 | 5,410.0 | 3,800 |
| 2021/04/09 | 5,440.0 | 5,460.0 | 5,380.0 | 5,380.0 | 5,380.0 | 6,200 |
| 2021/04/08 | 5,480.0 | 5,500.0 | 5,390.0 | 5,400.0 | 5,400.0 | 9,500 |
| 2021/04/07 | 5,420.0 | 5,560.0 | 5,420.0 | 5,560.0 | 5,560.0 | 6,500 |
| 2021/04/06 | 5,570.0 | 5,570.0 | 5,400.0 | 5,410.0 | 5,410.0 | 6,100 |
| 2021/04/05 | 5,430.0 | 5,580.0 | 5,390.0 | 5,570.0 | 5,570.0 | 12,400 |
| 2021/04/02 | 5,520.0 | 5,520.0 | 5,400.0 | 5,430.0 | 5,430.0 | 4,900 |
| 2021/04/01 | 5,430.0 | 5,480.0 | 5,390.0 | 5,420.0 | 5,420.0 | 6,700 |
| 2021/03/31 | 5,470.0 | 5,530.0 | 5,460.0 | 5,490.0 | 5,490.0 | 10,300 |
| 2021/03/30 | 5,740.0 | 5,740.0 | 5,500.0 | 5,510.0 | 5,510.0 | 29,100 |
| 2021/03/29 | 5,710.0 | 5,810.0 | 5,620.0 | 5,810.0 | 5,810.0 | 56,900 |
| 2021/03/26 | 5,700.0 | 5,810.0 | 5,700.0 | 5,810.0 | 5,810.0 | 23,600 |
| 2021/03/25 | 5,610.0 | 5,750.0 | 5,610.0 | 5,750.0 | 5,750.0 | 10,200 |
| 2021/03/24 | 5,650.0 | 5,690.0 | 5,570.0 | 5,580.0 | 5,580.0 | 10,900 |
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。
