6,492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) |
|---|---|---|---|---|---|---|
| 2020/11/25 | 5,640.0 | 5,690.0 | 5,590.0 | 5,590.0 | 5,590.0 | 5,200 |
| 2020/11/24 | 5,560.0 | 5,680.0 | 5,530.0 | 5,640.0 | 5,640.0 | 8,200 |
| 2020/11/20 | 5,430.0 | 5,470.0 | 5,430.0 | 5,470.0 | 5,470.0 | 1,300 |
| 2020/11/19 | 5,500.0 | 5,500.0 | 5,460.0 | 5,480.0 | 5,480.0 | 2,300 |
| 2020/11/18 | 5,470.0 | 5,500.0 | 5,430.0 | 5,470.0 | 5,470.0 | 4,200 |
| 2020/11/17 | 5,420.0 | 5,440.0 | 5,300.0 | 5,440.0 | 5,440.0 | 8,100 |
| 2020/11/16 | 5,500.0 | 5,500.0 | 5,410.0 | 5,440.0 | 5,440.0 | 6,600 |
| 2020/11/13 | 5,570.0 | 5,600.0 | 5,500.0 | 5,510.0 | 5,510.0 | 3,600 |
| 2020/11/12 | 5,600.0 | 5,600.0 | 5,480.0 | 5,560.0 | 5,560.0 | 4,100 |
| 2020/11/11 | 5,530.0 | 5,630.0 | 5,440.0 | 5,600.0 | 5,600.0 | 7,900 |
| 2020/11/10 | 5,540.0 | 5,540.0 | 5,440.0 | 5,530.0 | 5,530.0 | 7,200 |
| 2020/11/09 | 5,500.0 | 5,540.0 | 5,400.0 | 5,410.0 | 5,410.0 | 7,900 |
| 2020/11/06 | 5,490.0 | 5,630.0 | 5,440.0 | 5,550.0 | 5,550.0 | 13,900 |
| 2020/11/05 | 5,340.0 | 5,480.0 | 5,310.0 | 5,480.0 | 5,480.0 | 6,200 |
| 2020/11/04 | 5,450.0 | 5,450.0 | 5,230.0 | 5,390.0 | 5,390.0 | 7,300 |
| 2020/11/02 | 5,460.0 | 5,460.0 | 5,330.0 | 5,410.0 | 5,410.0 | 5,000 |
| 2020/10/30 | 5,300.0 | 5,460.0 | 5,240.0 | 5,460.0 | 5,460.0 | 9,600 |
| 2020/10/29 | 5,300.0 | 5,300.0 | 5,210.0 | 5,210.0 | 5,210.0 | 3,400 |
| 2020/10/28 | 5,300.0 | 5,330.0 | 5,260.0 | 5,330.0 | 5,330.0 | 3,600 |
| 2020/10/27 | 5,230.0 | 5,360.0 | 5,210.0 | 5,360.0 | 5,360.0 | 4,500 |
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。
