6,304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) |
|---|---|---|---|---|---|---|
| 2025/11/27 | 10,160.0 | 10,360.0 | 10,160.0 | 10,340.0 | 10,340.0 | 10,700 |
| 2025/11/26 | 10,090.0 | 10,290.0 | 10,090.0 | 10,280.0 | 10,280.0 | 12,700 |
| 2025/11/25 | 10,410.0 | 10,410.0 | 10,060.0 | 10,140.0 | 10,140.0 | 15,600 |
| 2025/11/21 | 10,010.0 | 10,140.0 | 10,010.0 | 10,110.0 | 10,110.0 | 19,300 |
| 2025/11/20 | 10,090.0 | 10,180.0 | 10,010.0 | 10,040.0 | 10,040.0 | 12,300 |
| 2025/11/19 | 10,140.0 | 10,430.0 | 10,030.0 | 10,180.0 | 10,180.0 | 46,000 |
| 2025/11/18 | 10,240.0 | 10,320.0 | 10,070.0 | 10,150.0 | 10,150.0 | 42,700 |
| 2025/11/17 | 10,900.0 | 11,180.0 | 10,150.0 | 10,240.0 | 10,240.0 | 231,700 |
| 2025/11/14 | 9,310.0 | 10,800.0 | 9,310.0 | 10,800.0 | 10,800.0 | 253,100 |
| 2025/11/13 | 9,280.0 | 9,390.0 | 9,210.0 | 9,300.0 | 9,300.0 | 9,400 |
| 2025/11/12 | 9,220.0 | 9,380.0 | 9,220.0 | 9,340.0 | 9,340.0 | 16,200 |
| 2025/11/11 | 9,410.0 | 9,410.0 | 9,200.0 | 9,220.0 | 9,220.0 | 10,700 |
| 2025/11/10 | 9,480.0 | 9,480.0 | 9,320.0 | 9,410.0 | 9,410.0 | 9,500 |
| 2025/11/07 | 9,460.0 | 9,490.0 | 9,400.0 | 9,480.0 | 9,480.0 | 8,100 |
| 2025/11/06 | 9,260.0 | 9,500.0 | 9,250.0 | 9,470.0 | 9,470.0 | 22,700 |
| 2025/11/05 | 9,280.0 | 9,370.0 | 9,120.0 | 9,200.0 | 9,200.0 | 23,600 |
| 2025/11/04 | 9,350.0 | 9,350.0 | 9,110.0 | 9,280.0 | 9,280.0 | 28,200 |
| 2025/10/31 | 9,980.0 | 10,040.0 | 9,350.0 | 9,380.0 | 9,380.0 | 87,500 |
| 2025/10/30 | 9,450.0 | 10,000.0 | 9,390.0 | 9,850.0 | 9,850.0 | 44,700 |
| 2025/10/29 | 9,540.0 | 9,540.0 | 9,270.0 | 9,300.0 | 9,300.0 | 28,700 |
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。
