6,676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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 5,990.0 | 6,020.0 | 5,950.0 | 6,020.0 | 6,020.0 | 3,300 |
| 2018/03/07 | 5,970.0 | 6,000.0 | 5,930.0 | 5,950.0 | 5,950.0 | 4,200 |
| 2018/03/06 | 5,970.0 | 6,030.0 | 5,940.0 | 5,960.0 | 5,960.0 | 6,000 |
| 2018/03/05 | 6,070.0 | 6,070.0 | 5,950.0 | 5,980.0 | 5,980.0 | 6,200 |
| 2018/03/02 | 5,730.0 | 6,100.0 | 5,730.0 | 6,070.0 | 6,070.0 | 18,300 |
| 2018/03/01 | 5,860.0 | 5,860.0 | 5,720.0 | 5,760.0 | 5,760.0 | 9,100 |
| 2018/02/28 | 5,840.0 | 5,930.0 | 5,840.0 | 5,850.0 | 5,850.0 | 8,500 |
| 2018/02/27 | 5,840.0 | 5,900.0 | 5,820.0 | 5,840.0 | 5,840.0 | 6,800 |
| 2018/02/26 | 5,860.0 | 5,870.0 | 5,820.0 | 5,840.0 | 5,840.0 | 3,700 |
| 2018/02/23 | 5,840.0 | 5,880.0 | 5,820.0 | 5,860.0 | 5,860.0 | 4,200 |
| 2018/02/22 | 5,870.0 | 5,900.0 | 5,800.0 | 5,800.0 | 5,800.0 | 6,200 |
| 2018/02/21 | 5,910.0 | 5,990.0 | 5,880.0 | 5,880.0 | 5,880.0 | 7,100 |
| 2018/02/20 | 6,000.0 | 6,000.0 | 5,860.0 | 5,930.0 | 5,930.0 | 6,400 |
| 2018/02/19 | 5,960.0 | 6,030.0 | 5,950.0 | 6,030.0 | 6,030.0 | 5,400 |
| 2018/02/16 | 5,810.0 | 5,940.0 | 5,810.0 | 5,860.0 | 5,860.0 | 7,900 |
| 2018/02/15 | 5,980.0 | 5,990.0 | 5,800.0 | 5,800.0 | 5,800.0 | 7,800 |
| 2018/02/14 | 6,040.0 | 6,070.0 | 5,980.0 | 5,980.0 | 5,980.0 | 4,800 |
| 2018/02/13 | 6,090.0 | 6,180.0 | 6,020.0 | 6,040.0 | 6,040.0 | 8,900 |
| 2018/02/09 | 6,020.0 | 6,130.0 | 6,020.0 | 6,060.0 | 6,060.0 | 10,700 |
| 2018/02/08 | 6,270.0 | 6,310.0 | 6,210.0 | 6,210.0 | 6,210.0 | 8,700 |
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。
