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) |
|---|---|---|---|---|---|---|
| 2025/06/04 | 10,410.0 | 10,440.0 | 10,300.0 | 10,440.0 | 10,440.0 | 25,400 |
| 2025/06/03 | 10,150.0 | 10,400.0 | 10,050.0 | 10,310.0 | 10,310.0 | 32,200 |
| 2025/06/02 | 10,000.0 | 10,300.0 | 10,000.0 | 10,190.0 | 10,190.0 | 38,200 |
| 2025/05/30 | 9,830.0 | 10,050.0 | 9,820.0 | 9,990.0 | 9,990.0 | 25,300 |
| 2025/05/29 | 9,990.0 | 10,050.0 | 9,800.0 | 9,860.0 | 9,860.0 | 29,400 |
| 2025/05/28 | 9,680.0 | 10,020.0 | 9,560.0 | 9,950.0 | 9,950.0 | 35,000 |
| 2025/05/27 | 9,670.0 | 9,730.0 | 9,590.0 | 9,680.0 | 9,680.0 | 12,200 |
| 2025/05/26 | 9,670.0 | 9,950.0 | 9,660.0 | 9,680.0 | 9,680.0 | 29,300 |
| 2025/05/23 | 9,520.0 | 9,640.0 | 9,450.0 | 9,520.0 | 9,520.0 | 14,500 |
| 2025/05/22 | 9,710.0 | 9,740.0 | 9,450.0 | 9,570.0 | 9,570.0 | 22,400 |
| 2025/05/21 | 9,530.0 | 9,790.0 | 9,450.0 | 9,710.0 | 9,710.0 | 24,800 |
| 2025/05/20 | 9,510.0 | 9,540.0 | 9,390.0 | 9,530.0 | 9,530.0 | 15,000 |
| 2025/05/19 | 9,460.0 | 9,550.0 | 9,330.0 | 9,500.0 | 9,500.0 | 14,300 |
| 2025/05/16 | 9,240.0 | 9,580.0 | 9,240.0 | 9,460.0 | 9,460.0 | 18,000 |
| 2025/05/15 | 9,230.0 | 9,390.0 | 9,150.0 | 9,250.0 | 9,250.0 | 18,100 |
| 2025/05/14 | 9,660.0 | 9,660.0 | 9,280.0 | 9,300.0 | 9,300.0 | 20,300 |
| 2025/05/13 | 9,800.0 | 9,850.0 | 9,610.0 | 9,660.0 | 9,660.0 | 18,400 |
| 2025/05/12 | 9,810.0 | 9,920.0 | 9,610.0 | 9,780.0 | 9,780.0 | 30,600 |
| 2025/05/09 | 9,510.0 | 9,970.0 | 9,450.0 | 9,770.0 | 9,770.0 | 78,800 |
| 2025/05/08 | 8,830.0 | 9,390.0 | 8,820.0 | 9,360.0 | 9,360.0 | 36,000 |
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。
