6,656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) |
|---|---|---|---|---|---|---|
| 2020/10/14 | 5,450.0 | 5,460.0 | 5,420.0 | 5,430.0 | 5,430.0 | 2,300 |
| 2020/10/13 | 5,490.0 | 5,490.0 | 5,420.0 | 5,420.0 | 5,420.0 | 1,000 |
| 2020/10/12 | 5,490.0 | 5,490.0 | 5,420.0 | 5,420.0 | 5,420.0 | 1,400 |
| 2020/10/09 | 5,510.0 | 5,510.0 | 5,460.0 | 5,470.0 | 5,470.0 | 2,100 |
| 2020/10/08 | 5,480.0 | 5,520.0 | 5,460.0 | 5,520.0 | 5,520.0 | 3,500 |
| 2020/10/07 | 5,470.0 | 5,500.0 | 5,460.0 | 5,480.0 | 5,480.0 | 2,400 |
| 2020/10/06 | 5,470.0 | 5,510.0 | 5,470.0 | 5,510.0 | 5,510.0 | 1,000 |
| 2020/10/05 | 5,500.0 | 5,560.0 | 5,410.0 | 5,460.0 | 5,460.0 | 4,600 |
| 2020/10/02 | 5,610.0 | 5,610.0 | 5,430.0 | 5,440.0 | 5,440.0 | 5,800 |
| 2020/09/30 | 5,800.0 | 5,800.0 | 5,650.0 | 5,650.0 | 5,650.0 | 5,100 |
| 2020/09/29 | 5,760.0 | 5,860.0 | 5,720.0 | 5,800.0 | 5,800.0 | 9,300 |
| 2020/09/28 | 5,630.0 | 5,760.0 | 5,590.0 | 5,760.0 | 5,760.0 | 14,500 |
| 2020/09/25 | 5,510.0 | 5,550.0 | 5,460.0 | 5,550.0 | 5,550.0 | 8,600 |
| 2020/09/24 | 5,350.0 | 5,400.0 | 5,350.0 | 5,350.0 | 5,350.0 | 4,200 |
| 2020/09/23 | 5,440.0 | 5,470.0 | 5,390.0 | 5,450.0 | 5,450.0 | 6,600 |
| 2020/09/18 | 5,550.0 | 5,640.0 | 5,520.0 | 5,520.0 | 5,520.0 | 7,400 |
| 2020/09/17 | 5,620.0 | 5,640.0 | 5,540.0 | 5,590.0 | 5,590.0 | 3,900 |
| 2020/09/16 | 5,480.0 | 5,770.0 | 5,430.0 | 5,600.0 | 5,600.0 | 11,700 |
| 2020/09/15 | 5,410.0 | 5,480.0 | 5,410.0 | 5,480.0 | 5,480.0 | 1,800 |
| 2020/09/14 | 5,490.0 | 5,490.0 | 5,440.0 | 5,490.0 | 5,490.0 | 3,600 |
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。
