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) |
|---|---|---|---|---|---|---|
| 2018/05/25 | 6,250.0 | 6,250.0 | 6,140.0 | 6,190.0 | 6,190.0 | 3,500 |
| 2018/05/24 | 6,250.0 | 6,250.0 | 6,200.0 | 6,230.0 | 6,230.0 | 3,300 |
| 2018/05/23 | 6,190.0 | 6,230.0 | 6,150.0 | 6,200.0 | 6,200.0 | 4,000 |
| 2018/05/22 | 6,200.0 | 6,210.0 | 6,150.0 | 6,160.0 | 6,160.0 | 5,100 |
| 2018/05/21 | 6,260.0 | 6,300.0 | 6,220.0 | 6,250.0 | 6,250.0 | 4,400 |
| 2018/05/18 | 6,300.0 | 6,350.0 | 6,280.0 | 6,340.0 | 6,340.0 | 6,600 |
| 2018/05/17 | 6,300.0 | 6,340.0 | 6,260.0 | 6,300.0 | 6,300.0 | 6,000 |
| 2018/05/16 | 6,220.0 | 6,370.0 | 6,220.0 | 6,350.0 | 6,350.0 | 11,900 |
| 2018/05/15 | 6,220.0 | 6,240.0 | 6,200.0 | 6,220.0 | 6,220.0 | 6,300 |
| 2018/05/14 | 6,220.0 | 6,250.0 | 6,210.0 | 6,230.0 | 6,230.0 | 8,600 |
| 2018/05/11 | 6,150.0 | 6,200.0 | 6,150.0 | 6,200.0 | 6,200.0 | 2,500 |
| 2018/05/10 | 6,160.0 | 6,200.0 | 6,140.0 | 6,180.0 | 6,180.0 | 2,000 |
| 2018/05/09 | 6,220.0 | 6,220.0 | 6,120.0 | 6,140.0 | 6,140.0 | 6,300 |
| 2018/05/08 | 6,220.0 | 6,270.0 | 6,200.0 | 6,230.0 | 6,230.0 | 10,500 |
| 2018/05/07 | 6,200.0 | 6,240.0 | 6,180.0 | 6,220.0 | 6,220.0 | 5,700 |
| 2018/05/02 | 6,240.0 | 6,240.0 | 6,170.0 | 6,230.0 | 6,230.0 | 14,600 |
| 2018/05/01 | 6,120.0 | 6,250.0 | 6,030.0 | 6,240.0 | 6,240.0 | 19,100 |
| 2018/04/27 | 6,130.0 | 6,130.0 | 6,030.0 | 6,100.0 | 6,100.0 | 4,300 |
| 2018/04/26 | 6,100.0 | 6,120.0 | 6,040.0 | 6,080.0 | 6,080.0 | 9,500 |
| 2018/04/25 | 6,090.0 | 6,110.0 | 6,040.0 | 6,100.0 | 6,100.0 | 6,100 |
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。
