5,854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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 9,700.0 | 9,960.0 | 9,700.0 | 9,930.0 | 9,930.0 | 13,300 |
| 2025/07/08 | 9,690.0 | 9,770.0 | 9,630.0 | 9,660.0 | 9,660.0 | 9,600 |
| 2025/07/07 | 9,550.0 | 9,670.0 | 9,550.0 | 9,650.0 | 9,650.0 | 5,800 |
| 2025/07/04 | 9,590.0 | 9,690.0 | 9,540.0 | 9,630.0 | 9,630.0 | 11,200 |
| 2025/07/03 | 9,850.0 | 9,850.0 | 9,540.0 | 9,590.0 | 9,590.0 | 30,900 |
| 2025/07/02 | 10,070.0 | 10,070.0 | 9,860.0 | 9,870.0 | 9,870.0 | 9,400 |
| 2025/07/01 | 9,910.0 | 10,070.0 | 9,910.0 | 10,000.0 | 10,000.0 | 11,600 |
| 2025/06/30 | 10,000.0 | 10,000.0 | 9,860.0 | 9,910.0 | 9,910.0 | 12,500 |
| 2025/06/27 | 9,800.0 | 9,960.0 | 9,800.0 | 9,900.0 | 9,900.0 | 15,500 |
| 2025/06/26 | 9,690.0 | 9,820.0 | 9,690.0 | 9,750.0 | 9,750.0 | 8,200 |
| 2025/06/25 | 9,810.0 | 9,810.0 | 9,600.0 | 9,770.0 | 9,770.0 | 18,600 |
| 2025/06/24 | 9,830.0 | 9,850.0 | 9,720.0 | 9,820.0 | 9,820.0 | 11,900 |
| 2025/06/23 | 9,770.0 | 9,930.0 | 9,710.0 | 9,710.0 | 9,710.0 | 10,900 |
| 2025/06/20 | 9,990.0 | 10,050.0 | 9,800.0 | 9,800.0 | 9,800.0 | 27,400 |
| 2025/06/19 | 9,970.0 | 9,970.0 | 9,850.0 | 9,900.0 | 9,900.0 | 10,100 |
| 2025/06/18 | 9,960.0 | 10,100.0 | 9,960.0 | 9,970.0 | 9,970.0 | 14,300 |
| 2025/06/17 | 10,030.0 | 10,040.0 | 9,870.0 | 9,960.0 | 9,960.0 | 8,700 |
| 2025/06/16 | 9,940.0 | 10,070.0 | 9,930.0 | 9,990.0 | 9,990.0 | 14,100 |
| 2025/06/13 | 10,040.0 | 10,040.0 | 9,780.0 | 9,940.0 | 9,940.0 | 19,800 |
| 2025/06/12 | 9,970.0 | 10,140.0 | 9,940.0 | 10,050.0 | 10,050.0 | 22,900 |
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。
