6,285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) |
|---|---|---|---|---|---|---|
| 2025/09/30 | 10,450.0 | 10,450.0 | 10,220.0 | 10,240.0 | 10,240.0 | 7,000 |
| 2025/09/29 | 10,370.0 | 10,480.0 | 10,300.0 | 10,340.0 | 10,340.0 | 8,000 |
| 2025/09/26 | 10,380.0 | 10,550.0 | 10,380.0 | 10,540.0 | 10,540.0 | 11,200 |
| 2025/09/25 | 10,430.0 | 10,430.0 | 10,330.0 | 10,380.0 | 10,380.0 | 4,700 |
| 2025/09/24 | 10,670.0 | 10,670.0 | 10,430.0 | 10,430.0 | 10,430.0 | 9,000 |
| 2025/09/22 | 10,610.0 | 10,670.0 | 10,500.0 | 10,590.0 | 10,590.0 | 6,400 |
| 2025/09/19 | 10,700.0 | 10,820.0 | 10,500.0 | 10,670.0 | 10,670.0 | 17,900 |
| 2025/09/18 | 10,780.0 | 10,810.0 | 10,600.0 | 10,700.0 | 10,700.0 | 10,900 |
| 2025/09/17 | 10,650.0 | 10,720.0 | 10,570.0 | 10,720.0 | 10,720.0 | 11,900 |
| 2025/09/16 | 10,160.0 | 10,700.0 | 10,140.0 | 10,650.0 | 10,650.0 | 29,000 |
| 2025/09/12 | 10,280.0 | 10,360.0 | 10,110.0 | 10,120.0 | 10,120.0 | 17,600 |
| 2025/09/11 | 10,360.0 | 10,360.0 | 10,220.0 | 10,280.0 | 10,280.0 | 3,700 |
| 2025/09/10 | 10,240.0 | 10,340.0 | 10,220.0 | 10,330.0 | 10,330.0 | 6,700 |
| 2025/09/09 | 10,340.0 | 10,480.0 | 10,230.0 | 10,230.0 | 10,230.0 | 13,400 |
| 2025/09/08 | 10,340.0 | 10,430.0 | 10,230.0 | 10,430.0 | 10,430.0 | 11,000 |
| 2025/09/05 | 10,250.0 | 10,310.0 | 10,210.0 | 10,300.0 | 10,300.0 | 6,600 |
| 2025/09/04 | 10,220.0 | 10,280.0 | 10,200.0 | 10,250.0 | 10,250.0 | 8,800 |
| 2025/09/03 | 10,190.0 | 10,350.0 | 10,150.0 | 10,280.0 | 10,280.0 | 10,600 |
| 2025/09/02 | 10,100.0 | 10,260.0 | 10,100.0 | 10,190.0 | 10,190.0 | 7,800 |
| 2025/09/01 | 10,030.0 | 10,250.0 | 10,020.0 | 10,080.0 | 10,080.0 | 10,300 |
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。
