6,473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) |
|---|---|---|---|---|---|---|
| 2023/09/19 | 6,400.0 | 6,630.0 | 6,390.0 | 6,620.0 | 6,620.0 | 17,000 |
| 2023/09/15 | 6,450.0 | 6,460.0 | 6,390.0 | 6,420.0 | 6,420.0 | 11,200 |
| 2023/09/14 | 6,400.0 | 6,490.0 | 6,400.0 | 6,450.0 | 6,450.0 | 11,300 |
| 2023/09/13 | 6,350.0 | 6,430.0 | 6,320.0 | 6,410.0 | 6,410.0 | 6,200 |
| 2023/09/12 | 6,270.0 | 6,400.0 | 6,270.0 | 6,370.0 | 6,370.0 | 4,200 |
| 2023/09/11 | 6,180.0 | 6,270.0 | 6,180.0 | 6,270.0 | 6,270.0 | 6,900 |
| 2023/09/08 | 6,330.0 | 6,330.0 | 6,200.0 | 6,200.0 | 6,200.0 | 10,200 |
| 2023/09/07 | 6,300.0 | 6,350.0 | 6,300.0 | 6,350.0 | 6,350.0 | 6,300 |
| 2023/09/06 | 6,380.0 | 6,430.0 | 6,340.0 | 6,350.0 | 6,350.0 | 7,600 |
| 2023/09/05 | 6,460.0 | 6,460.0 | 6,350.0 | 6,400.0 | 6,400.0 | 13,900 |
| 2023/09/04 | 6,270.0 | 6,400.0 | 6,250.0 | 6,400.0 | 6,400.0 | 12,400 |
| 2023/09/01 | 6,130.0 | 6,340.0 | 6,120.0 | 6,290.0 | 6,290.0 | 23,800 |
| 2023/08/31 | 6,080.0 | 6,150.0 | 6,060.0 | 6,130.0 | 6,130.0 | 9,600 |
| 2023/08/30 | 5,970.0 | 6,080.0 | 5,970.0 | 6,040.0 | 6,040.0 | 13,600 |
| 2023/08/29 | 5,980.0 | 6,000.0 | 5,870.0 | 5,970.0 | 5,970.0 | 11,100 |
| 2023/08/28 | 5,880.0 | 6,030.0 | 5,880.0 | 5,990.0 | 5,990.0 | 13,500 |
| 2023/08/25 | 5,990.0 | 6,000.0 | 5,800.0 | 5,810.0 | 5,810.0 | 18,400 |
| 2023/08/24 | 5,980.0 | 6,140.0 | 5,920.0 | 6,050.0 | 6,050.0 | 25,200 |
| 2023/08/23 | 5,860.0 | 5,980.0 | 5,860.0 | 5,980.0 | 5,980.0 | 16,600 |
| 2023/08/22 | 5,780.0 | 5,850.0 | 5,780.0 | 5,850.0 | 5,850.0 | 8,500 |
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。
