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) |
|---|---|---|---|---|---|---|
| 2018/08/20 | 5,660.0 | 5,690.0 | 5,640.0 | 5,650.0 | 5,650.0 | 2,000 |
| 2018/08/17 | 5,670.0 | 5,760.0 | 5,670.0 | 5,680.0 | 5,680.0 | 2,400 |
| 2018/08/16 | 5,770.0 | 5,770.0 | 5,700.0 | 5,710.0 | 5,710.0 | 3,700 |
| 2018/08/15 | 5,740.0 | 5,790.0 | 5,740.0 | 5,770.0 | 5,770.0 | 1,200 |
| 2018/08/14 | 5,660.0 | 5,720.0 | 5,660.0 | 5,710.0 | 5,710.0 | 1,300 |
| 2018/08/13 | 5,730.0 | 5,730.0 | 5,630.0 | 5,640.0 | 5,640.0 | 4,700 |
| 2018/08/10 | 5,760.0 | 5,820.0 | 5,750.0 | 5,760.0 | 5,760.0 | 2,700 |
| 2018/08/09 | 5,820.0 | 5,850.0 | 5,760.0 | 5,760.0 | 5,760.0 | 2,400 |
| 2018/08/08 | 5,870.0 | 5,930.0 | 5,810.0 | 5,810.0 | 5,810.0 | 4,100 |
| 2018/08/07 | 5,910.0 | 5,910.0 | 5,860.0 | 5,900.0 | 5,900.0 | 1,600 |
| 2018/08/06 | 5,910.0 | 5,970.0 | 5,870.0 | 5,910.0 | 5,910.0 | 5,200 |
| 2018/08/03 | 5,910.0 | 6,030.0 | 5,910.0 | 6,010.0 | 6,010.0 | 4,900 |
| 2018/08/02 | 6,000.0 | 6,070.0 | 5,900.0 | 5,920.0 | 5,920.0 | 7,200 |
| 2018/08/01 | 6,160.0 | 6,160.0 | 5,940.0 | 5,940.0 | 5,940.0 | 7,600 |
| 2018/07/31 | 6,050.0 | 6,250.0 | 5,940.0 | 6,040.0 | 6,040.0 | 15,400 |
| 2018/07/30 | 5,990.0 | 6,090.0 | 5,920.0 | 6,090.0 | 6,090.0 | 19,800 |
| 2018/07/27 | 5,850.0 | 5,880.0 | 5,810.0 | 5,880.0 | 5,880.0 | 3,100 |
| 2018/07/26 | 5,750.0 | 5,850.0 | 5,750.0 | 5,850.0 | 5,850.0 | 6,000 |
| 2018/07/25 | 5,750.0 | 5,770.0 | 5,680.0 | 5,690.0 | 5,690.0 | 2,200 |
| 2018/07/24 | 5,750.0 | 5,750.0 | 5,680.0 | 5,680.0 | 5,680.0 | 2,000 |
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。
