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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 6,200.0 | 6,340.0 | 6,200.0 | 6,240.0 | 6,240.0 | 6,700 |
| 2017/12/06 | 6,100.0 | 6,200.0 | 6,100.0 | 6,200.0 | 6,200.0 | 11,600 |
| 2017/12/05 | 6,140.0 | 6,180.0 | 6,080.0 | 6,150.0 | 6,150.0 | 5,500 |
| 2017/12/04 | 6,130.0 | 6,180.0 | 6,110.0 | 6,140.0 | 6,140.0 | 3,500 |
| 2017/12/01 | 6,170.0 | 6,170.0 | 6,010.0 | 6,090.0 | 6,090.0 | 10,900 |
| 2017/11/30 | 6,100.0 | 6,200.0 | 5,980.0 | 6,140.0 | 6,140.0 | 22,200 |
| 2017/11/29 | 5,990.0 | 6,070.0 | 5,970.0 | 6,070.0 | 6,070.0 | 8,600 |
| 2017/11/28 | 5,930.0 | 5,970.0 | 5,900.0 | 5,930.0 | 5,930.0 | 5,100 |
| 2017/11/27 | 5,930.0 | 5,940.0 | 5,860.0 | 5,940.0 | 5,940.0 | 5,700 |
| 2017/11/24 | 5,740.0 | 5,920.0 | 5,740.0 | 5,880.0 | 5,880.0 | 7,300 |
| 2017/11/22 | 5,890.0 | 5,890.0 | 5,750.0 | 5,760.0 | 5,760.0 | 6,500 |
| 2017/11/21 | 5,750.0 | 5,890.0 | 5,740.0 | 5,890.0 | 5,890.0 | 9,200 |
| 2017/11/20 | 5,780.0 | 5,780.0 | 5,670.0 | 5,750.0 | 5,750.0 | 3,200 |
| 2017/11/17 | 5,770.0 | 5,770.0 | 5,630.0 | 5,680.0 | 5,680.0 | 7,600 |
| 2017/11/16 | 5,580.0 | 5,710.0 | 5,570.0 | 5,670.0 | 5,670.0 | 6,600 |
| 2017/11/15 | 5,800.0 | 5,800.0 | 5,560.0 | 5,640.0 | 5,640.0 | 14,500 |
| 2017/11/14 | 5,550.0 | 5,840.0 | 5,500.0 | 5,830.0 | 5,830.0 | 18,800 |
| 2017/11/13 | 5,500.0 | 5,580.0 | 5,500.0 | 5,560.0 | 5,560.0 | 6,200 |
| 2017/11/10 | 5,410.0 | 5,570.0 | 5,410.0 | 5,530.0 | 5,530.0 | 7,600 |
| 2017/11/09 | 5,450.0 | 5,510.0 | 5,400.0 | 5,510.0 | 5,510.0 | 16,600 |
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。
