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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 10,120.0 | 10,180.0 | 10,000.0 | 10,060.0 | 10,060.0 | 13,300 |
| 2025/06/10 | 10,360.0 | 10,440.0 | 10,120.0 | 10,140.0 | 10,140.0 | 19,500 |
| 2025/06/09 | 10,410.0 | 10,410.0 | 10,080.0 | 10,360.0 | 10,360.0 | 25,500 |
| 2025/06/06 | 10,330.0 | 10,430.0 | 10,220.0 | 10,350.0 | 10,350.0 | 23,400 |
| 2025/06/05 | 10,490.0 | 10,530.0 | 10,300.0 | 10,370.0 | 10,370.0 | 23,100 |
| 2025/06/04 | 10,410.0 | 10,440.0 | 10,300.0 | 10,440.0 | 10,440.0 | 25,400 |
| 2025/06/03 | 10,150.0 | 10,400.0 | 10,050.0 | 10,310.0 | 10,310.0 | 32,200 |
| 2025/06/02 | 10,000.0 | 10,300.0 | 10,000.0 | 10,190.0 | 10,190.0 | 38,200 |
| 2025/05/30 | 9,830.0 | 10,050.0 | 9,820.0 | 9,990.0 | 9,990.0 | 25,300 |
| 2025/05/29 | 9,990.0 | 10,050.0 | 9,800.0 | 9,860.0 | 9,860.0 | 29,400 |
| 2025/05/28 | 9,680.0 | 10,020.0 | 9,560.0 | 9,950.0 | 9,950.0 | 35,000 |
| 2025/05/27 | 9,670.0 | 9,730.0 | 9,590.0 | 9,680.0 | 9,680.0 | 12,200 |
| 2025/05/26 | 9,670.0 | 9,950.0 | 9,660.0 | 9,680.0 | 9,680.0 | 29,300 |
| 2025/05/23 | 9,520.0 | 9,640.0 | 9,450.0 | 9,520.0 | 9,520.0 | 14,500 |
| 2025/05/22 | 9,710.0 | 9,740.0 | 9,450.0 | 9,570.0 | 9,570.0 | 22,400 |
| 2025/05/21 | 9,530.0 | 9,790.0 | 9,450.0 | 9,710.0 | 9,710.0 | 24,800 |
| 2025/05/20 | 9,510.0 | 9,540.0 | 9,390.0 | 9,530.0 | 9,530.0 | 15,000 |
| 2025/05/19 | 9,460.0 | 9,550.0 | 9,330.0 | 9,500.0 | 9,500.0 | 14,300 |
| 2025/05/16 | 9,240.0 | 9,580.0 | 9,240.0 | 9,460.0 | 9,460.0 | 18,000 |
| 2025/05/15 | 9,230.0 | 9,390.0 | 9,150.0 | 9,250.0 | 9,250.0 | 18,100 |
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。
