6,617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) |
|---|---|---|---|---|---|---|
| 2018/10/18 | 5,690.0 | 5,700.0 | 5,600.0 | 5,630.0 | 5,630.0 | 6,200 |
| 2018/10/17 | 5,540.0 | 5,700.0 | 5,510.0 | 5,660.0 | 5,660.0 | 10,400 |
| 2018/10/16 | 5,430.0 | 5,500.0 | 5,420.0 | 5,490.0 | 5,490.0 | 7,600 |
| 2018/10/15 | 5,650.0 | 5,650.0 | 5,410.0 | 5,410.0 | 5,410.0 | 9,700 |
| 2018/10/12 | 5,810.0 | 5,810.0 | 5,750.0 | 5,750.0 | 5,750.0 | 5,900 |
| 2018/10/11 | 5,930.0 | 5,930.0 | 5,810.0 | 5,810.0 | 5,810.0 | 6,400 |
| 2018/10/10 | 5,840.0 | 5,950.0 | 5,820.0 | 5,940.0 | 5,940.0 | 4,900 |
| 2018/10/09 | 5,850.0 | 6,030.0 | 5,800.0 | 5,820.0 | 5,820.0 | 8,900 |
| 2018/10/05 | 5,980.0 | 5,980.0 | 5,940.0 | 5,950.0 | 5,950.0 | 3,600 |
| 2018/10/04 | 5,830.0 | 5,960.0 | 5,830.0 | 5,960.0 | 5,960.0 | 4,000 |
| 2018/10/03 | 6,000.0 | 6,010.0 | 5,810.0 | 5,830.0 | 5,830.0 | 6,000 |
| 2018/10/02 | 5,940.0 | 5,960.0 | 5,840.0 | 5,940.0 | 5,940.0 | 6,300 |
| 2018/10/01 | 5,960.0 | 5,990.0 | 5,830.0 | 5,890.0 | 5,890.0 | 3,900 |
| 2018/09/28 | 5,980.0 | 6,050.0 | 5,910.0 | 5,970.0 | 5,970.0 | 6,000 |
| 2018/09/27 | 6,100.0 | 6,100.0 | 5,920.0 | 5,920.0 | 5,920.0 | 6,200 |
| 2018/09/26 | 6,040.0 | 6,080.0 | 5,970.0 | 6,080.0 | 6,080.0 | 5,100 |
| 2018/09/25 | 5,890.0 | 6,120.0 | 5,800.0 | 6,120.0 | 6,120.0 | 12,300 |
| 2018/09/21 | 5,900.0 | 5,950.0 | 5,850.0 | 5,860.0 | 5,860.0 | 7,500 |
| 2018/09/20 | 5,990.0 | 5,990.0 | 5,880.0 | 5,920.0 | 5,920.0 | 4,200 |
| 2018/09/19 | 5,950.0 | 5,990.0 | 5,890.0 | 5,960.0 | 5,960.0 | 5,800 |
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。
