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) |
|---|---|---|---|---|---|---|
| 2018/04/24 | 6,080.0 | 6,150.0 | 6,070.0 | 6,090.0 | 6,090.0 | 11,100 |
| 2018/04/23 | 6,110.0 | 6,130.0 | 6,040.0 | 6,080.0 | 6,080.0 | 8,600 |
| 2018/04/20 | 6,130.0 | 6,190.0 | 6,080.0 | 6,130.0 | 6,130.0 | 11,700 |
| 2018/04/19 | 6,090.0 | 6,160.0 | 6,090.0 | 6,140.0 | 6,140.0 | 5,500 |
| 2018/04/18 | 6,100.0 | 6,150.0 | 6,030.0 | 6,140.0 | 6,140.0 | 8,400 |
| 2018/04/17 | 6,090.0 | 6,130.0 | 6,080.0 | 6,100.0 | 6,100.0 | 6,100 |
| 2018/04/16 | 6,040.0 | 6,130.0 | 6,020.0 | 6,120.0 | 6,120.0 | 4,000 |
| 2018/04/13 | 6,040.0 | 6,100.0 | 6,020.0 | 6,080.0 | 6,080.0 | 5,400 |
| 2018/04/12 | 6,120.0 | 6,120.0 | 6,000.0 | 6,040.0 | 6,040.0 | 5,400 |
| 2018/04/11 | 6,160.0 | 6,160.0 | 6,090.0 | 6,120.0 | 6,120.0 | 9,700 |
| 2018/04/10 | 6,100.0 | 6,190.0 | 6,070.0 | 6,160.0 | 6,160.0 | 11,300 |
| 2018/04/09 | 6,050.0 | 6,080.0 | 6,000.0 | 6,070.0 | 6,070.0 | 7,500 |
| 2018/04/06 | 5,970.0 | 6,170.0 | 5,940.0 | 6,110.0 | 6,110.0 | 17,600 |
| 2018/04/05 | 5,880.0 | 5,970.0 | 5,860.0 | 5,970.0 | 5,970.0 | 7,200 |
| 2018/04/04 | 5,730.0 | 5,850.0 | 5,730.0 | 5,840.0 | 5,840.0 | 6,900 |
| 2018/04/03 | 5,690.0 | 5,790.0 | 5,650.0 | 5,760.0 | 5,760.0 | 8,400 |
| 2018/04/02 | 5,700.0 | 5,700.0 | 5,670.0 | 5,690.0 | 5,690.0 | 4,300 |
| 2018/03/30 | 5,800.0 | 5,800.0 | 5,690.0 | 5,690.0 | 5,690.0 | 6,800 |
| 2018/03/29 | 5,770.0 | 5,780.0 | 5,680.0 | 5,780.0 | 5,780.0 | 10,000 |
| 2018/03/28 | 5,670.0 | 5,790.0 | 5,620.0 | 5,770.0 | 5,770.0 | 14,600 |
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。
