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) |
|---|---|---|---|---|---|---|
| 2018/09/18 | 5,800.0 | 5,960.0 | 5,770.0 | 5,960.0 | 5,960.0 | 5,000 |
| 2018/09/14 | 5,690.0 | 5,920.0 | 5,690.0 | 5,830.0 | 5,830.0 | 9,600 |
| 2018/09/13 | 5,870.0 | 5,870.0 | 5,740.0 | 5,760.0 | 5,760.0 | 2,700 |
| 2018/09/12 | 5,760.0 | 5,820.0 | 5,710.0 | 5,820.0 | 5,820.0 | 4,300 |
| 2018/09/11 | 5,710.0 | 5,760.0 | 5,690.0 | 5,750.0 | 5,750.0 | 2,800 |
| 2018/09/10 | 5,780.0 | 5,780.0 | 5,660.0 | 5,700.0 | 5,700.0 | 4,700 |
| 2018/09/07 | 5,640.0 | 5,710.0 | 5,640.0 | 5,710.0 | 5,710.0 | 2,200 |
| 2018/09/06 | 5,730.0 | 5,760.0 | 5,700.0 | 5,710.0 | 5,710.0 | 4,400 |
| 2018/09/05 | 5,730.0 | 5,800.0 | 5,720.0 | 5,730.0 | 5,730.0 | 3,600 |
| 2018/09/04 | 5,790.0 | 5,860.0 | 5,790.0 | 5,820.0 | 5,820.0 | 3,000 |
| 2018/09/03 | 5,800.0 | 5,950.0 | 5,800.0 | 5,910.0 | 5,910.0 | 5,100 |
| 2018/08/31 | 5,590.0 | 5,840.0 | 5,560.0 | 5,840.0 | 5,840.0 | 8,000 |
| 2018/08/30 | 5,590.0 | 5,650.0 | 5,590.0 | 5,640.0 | 5,640.0 | 2,600 |
| 2018/08/29 | 5,630.0 | 5,670.0 | 5,590.0 | 5,590.0 | 5,590.0 | 2,600 |
| 2018/08/28 | 5,560.0 | 5,600.0 | 5,560.0 | 5,590.0 | 5,590.0 | 2,100 |
| 2018/08/27 | 5,550.0 | 5,570.0 | 5,530.0 | 5,530.0 | 5,530.0 | 1,600 |
| 2018/08/24 | 5,560.0 | 5,580.0 | 5,520.0 | 5,530.0 | 5,530.0 | 1,900 |
| 2018/08/23 | 5,520.0 | 5,540.0 | 5,520.0 | 5,540.0 | 5,540.0 | 1,500 |
| 2018/08/22 | 5,510.0 | 5,560.0 | 5,510.0 | 5,520.0 | 5,520.0 | 2,100 |
| 2018/08/21 | 5,660.0 | 5,660.0 | 5,500.0 | 5,510.0 | 5,510.0 | 5,000 |
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。
