日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伊藤忠食品(2692)の株価時系列情報

伊藤忠食品(2692)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 7,320 7,410 7,160 7,180 21,800
2024/03/27 7,350 7,520 7,350 7,440 63,700
2024/03/26 7,330 7,350 7,300 7,300 31,000
2024/03/25 7,430 7,500 7,390 7,450 25,000
2024/03/22 7,470 7,510 7,390 7,440 15,400
2024/03/21 7,500 7,520 7,470 7,470 19,500
2024/03/19 7,390 7,520 7,340 7,390 16,800
2024/03/18 7,380 7,440 7,350 7,440 13,100
2024/03/15 7,230 7,360 7,230 7,350 15,000
2024/03/14 7,320 7,340 7,260 7,320 12,200
2024/03/13 7,470 7,470 7,320 7,320 8,400
2024/03/12 7,420 7,450 7,330 7,450 15,300
2024/03/11 7,580 7,580 7,440 7,490 11,800
2024/03/08 7,390 7,630 7,390 7,580 20,900
2024/03/07 7,510 7,510 7,400 7,400 13,500
2024/03/06 7,490 7,550 7,450 7,460 11,500
2024/03/05 7,530 7,580 7,450 7,510 9,100
2024/03/04 7,700 7,720 7,530 7,550 13,400
2024/03/01 7,560 7,670 7,540 7,670 8,500
2024/02/29 7,660 7,660 7,540 7,560 11,400
2024/02/28 7,600 7,680 7,560 7,560 9,100
2024/02/27 7,620 7,690 7,580 7,610 7,500
2024/02/26 7,730 7,750 7,640 7,640 14,000
2024/02/22 7,820 7,870 7,710 7,760 9,700
2024/02/21 7,710 7,860 7,710 7,780 12,000
2024/02/20 7,800 7,800 7,710 7,710 7,300
2024/02/19 7,630 7,760 7,600 7,750 12,100
2024/02/16 7,530 7,680 7,530 7,610 12,900
2024/02/15 7,560 7,560 7,470 7,510 8,900
2024/02/14 7,580 7,680 7,570 7,580 10,700
2024/02/13 7,450 7,700 7,450 7,700 14,100
2024/02/09 7,650 7,700 7,510 7,510 20,600
2024/02/08 7,800 7,840 7,630 7,720 19,700
2024/02/07 7,990 8,040 7,830 7,830 9,600
2024/02/06 7,900 8,140 7,900 7,990 14,300
2024/02/05 7,900 8,060 7,740 8,020 20,900
2024/02/02 7,880 8,150 7,790 7,870 52,900
2024/02/01 7,670 7,950 7,450 7,880 152,500
2024/01/31 7,460 7,560 7,420 7,560 10,000
2024/01/30 7,500 7,560 7,450 7,450 9,200
2024/01/29 7,400 7,560 7,400 7,560 6,200
2024/01/26 7,500 7,520 7,390 7,390 12,700
2024/01/25 7,610 7,620 7,500 7,500 9,500
2024/01/24 7,630 7,670 7,560 7,560 11,400
2024/01/23 7,730 7,790 7,600 7,640 23,800
2024/01/22 7,860 7,860 7,720 7,770 14,000
2024/01/19 7,690 7,830 7,660 7,830 13,800
2024/01/18 7,580 7,780 7,580 7,690 13,800
2024/01/17 7,700 7,750 7,580 7,580 11,100
2024/01/16 7,850 7,850 7,650 7,670 8,200
2024/01/15 7,680 7,850 7,640 7,800 11,300
2024/01/12 7,750 7,790 7,590 7,680 43,400
2024/01/11 7,790 7,870 7,780 7,810 14,200
2024/01/10 7,920 7,930 7,760 7,810 17,800
2024/01/09 7,930 7,930 7,790 7,900 13,100
2024/01/05 7,900 7,990 7,720 7,760 17,400
2024/01/04 7,890 8,010 7,880 7,940 12,900
2023/12/29 8,000 8,060 7,900 7,910 6,500
2023/12/28 7,960 8,010 7,930 8,000 9,100
2023/12/27 7,870 8,000 7,870 8,000 13,900
2023/12/26 7,750 7,900 7,740 7,870 8,100
2023/12/25 7,850 7,850 7,720 7,780 10,100
2023/12/22 7,780 7,940 7,760 7,780 8,800
2023/12/21 7,840 7,940 7,780 7,850 13,500
2023/12/20 8,110 8,140 7,840 7,870 30,000
2023/12/19 8,120 8,250 8,040 8,150 23,900
2023/12/18 7,930 8,120 7,860 8,090 19,100
2023/12/15 8,160 8,290 7,810 7,930 47,400
2023/12/14 8,330 8,360 8,030 8,180 49,400
2023/12/13 8,100 8,410 8,000 8,360 30,900
2023/12/12 8,040 8,160 7,960 7,960 12,500
2023/12/11 7,740 7,990 7,700 7,990 19,800
2023/12/08 7,810 7,890 7,670 7,730 17,700
2023/12/07 7,900 7,910 7,720 7,870 14,700
2023/12/06 7,460 7,890 7,460 7,890 28,700
2023/12/05 7,320 7,590 7,320 7,460 20,300
2023/12/04 7,350 7,420 7,310 7,420 8,700
2023/12/01 7,200 7,390 7,200 7,320 10,300
2023/11/30 7,070 7,180 7,060 7,160 8,800
2023/11/29 7,150 7,150 7,060 7,070 5,600
2023/11/28 6,950 7,170 6,940 7,150 10,700
2023/11/27 7,060 7,060 6,970 7,010 4,500
2023/11/24 7,070 7,080 6,950 7,020 6,100
2023/11/22 6,940 7,070 6,940 7,030 4,900
2023/11/21 7,140 7,140 6,920 6,970 14,400
2023/11/20 7,360 7,440 7,120 7,140 23,200
2023/11/17 7,360 7,460 7,300 7,450 6,500
2023/11/16 7,550 7,550 7,290 7,290 14,400
2023/11/15 7,200 7,560 7,200 7,550 37,600
2023/11/14 7,110 7,190 7,080 7,160 9,700
2023/11/13 7,140 7,210 7,070 7,080 7,800
2023/11/10 7,050 7,140 7,000 7,120 10,400
2023/11/09 7,100 7,100 6,960 7,050 10,500
2023/11/08 7,100 7,290 6,900 7,040 32,000
2023/11/07 6,940 7,090 6,820 7,040 34,900
2023/11/06 6,730 6,850 6,730 6,840 14,100
2023/11/02 6,860 6,970 6,650 6,670 21,600
2023/11/01 6,620 6,890 6,620 6,850 24,300
2023/10/31 6,570 6,800 6,100 6,540 64,100
2023/10/30 6,720 6,750 6,610 6,670 18,900
2023/10/27 6,570 6,760 6,570 6,720 9,100
2023/10/26 6,550 6,650 6,450 6,570 9,100
2023/10/25 6,630 6,740 6,610 6,650 12,300
2023/10/24 6,700 6,700 6,450 6,620 13,500
2023/10/23 6,500 6,680 6,500 6,680 16,500
2023/10/20 6,420 6,630 6,420 6,600 20,000
2023/10/19 6,330 6,450 6,330 6,410 5,900
2023/10/18 6,430 6,490 6,390 6,420 8,600
2023/10/17 6,470 6,550 6,410 6,430 5,900
2023/10/16 6,440 6,520 6,360 6,460 11,900
2023/10/13 6,480 6,550 6,400 6,440 13,800
2023/10/12 6,360 6,510 6,360 6,500 15,800
2023/10/11 6,540 6,540 6,340 6,360 12,500
2023/10/10 6,400 6,580 6,400 6,540 13,300
2023/10/06 6,200 6,370 6,200 6,340 8,500
2023/10/05 6,030 6,380 6,030 6,300 19,200
2023/10/04 6,140 6,330 6,010 6,030 21,800
2023/10/03 6,570 6,570 6,290 6,320 19,000
2023/10/02 6,810 6,820 6,580 6,590 21,200
2023/09/29 6,840 6,930 6,780 6,840 15,800
2023/09/28 6,970 6,970 6,740 6,860 19,000
2023/09/27 6,930 7,030 6,820 6,970 28,800
2023/09/26 6,670 7,050 6,670 7,030 35,400
2023/09/25 6,830 6,830 6,640 6,660 18,100
2023/09/22 6,770 6,890 6,690 6,810 28,600
2023/09/21 6,630 6,860 6,630 6,840 30,000
2023/09/20 6,640 6,720 6,600 6,610 17,500
2023/09/19 6,400 6,630 6,390 6,620 17,000
2023/09/15 6,450 6,460 6,390 6,420 11,200
2023/09/14 6,400 6,490 6,400 6,450 11,300
2023/09/13 6,350 6,430 6,320 6,410 6,200
2023/09/12 6,270 6,400 6,270 6,370 4,200
2023/09/11 6,180 6,270 6,180 6,270 6,900
2023/09/08 6,330 6,330 6,200 6,200 10,200
2023/09/07 6,300 6,350 6,300 6,350 6,300
2023/09/06 6,380 6,430 6,340 6,350 7,600
2023/09/05 6,460 6,460 6,350 6,400 13,900
2023/09/04 6,270 6,400 6,250 6,400 12,400
2023/09/01 6,130 6,340 6,120 6,290 23,800
2023/08/31 6,080 6,150 6,060 6,130 9,600
2023/08/30 5,970 6,080 5,970 6,040 13,600
2023/08/29 5,980 6,000 5,870 5,970 11,100
2023/08/28 5,880 6,030 5,880 5,990 13,500
2023/08/25 5,990 6,000 5,800 5,810 18,400
2023/08/24 5,980 6,140 5,920 6,050 25,200
2023/08/23 5,860 5,980 5,860 5,980 16,600
2023/08/22 5,780 5,850 5,780 5,850 8,500
2023/08/21 5,720 5,780 5,720 5,750 4,300
2023/08/18 5,640 5,760 5,630 5,720 8,700
2023/08/17 5,890 5,890 5,690 5,690 12,300
2023/08/16 5,730 5,860 5,700 5,860 14,200
2023/08/15 5,630 5,800 5,630 5,730 20,400
2023/08/14 5,530 5,690 5,530 5,650 13,900
2023/08/10 5,450 5,540 5,440 5,510 8,200
2023/08/09 5,470 5,500 5,430 5,470 5,200
2023/08/08 5,480 5,520 5,450 5,480 6,000
2023/08/07 5,380 5,480 5,380 5,480 10,400
2023/08/04 5,340 5,410 5,300 5,400 14,200
2023/08/03 5,340 5,340 5,280 5,290 7,300
2023/08/02 5,340 5,350 5,300 5,300 7,600
2023/08/01 5,350 5,360 5,250 5,340 14,800
2023/07/31 5,200 5,560 5,150 5,420 62,700
2023/07/28 5,130 5,180 5,120 5,170 6,700
2023/07/27 5,140 5,150 5,120 5,130 3,800
2023/07/26 5,170 5,170 5,140 5,150 3,400
2023/07/25 5,190 5,190 5,110 5,140 6,500
2023/07/24 5,130 5,190 5,130 5,190 4,700
2023/07/21 5,100 5,140 5,090 5,110 4,200
2023/07/20 5,120 5,140 5,100 5,100 3,700
2023/07/19 5,090 5,150 5,090 5,120 5,100
2023/07/18 5,050 5,100 5,050 5,100 3,200
2023/07/14 5,110 5,110 5,030 5,050 5,000
2023/07/13 5,150 5,160 5,070 5,080 4,100
2023/07/12 5,150 5,150 5,090 5,090 4,500
2023/07/11 5,160 5,160 5,100 5,120 4,800
2023/07/10 5,130 5,150 5,110 5,130 7,800
2023/07/07 5,110 5,140 5,060 5,090 8,200
2023/07/06 5,120 5,120 5,080 5,080 6,700
2023/07/05 5,150 5,160 5,110 5,130 8,200
2023/07/04 5,180 5,200 5,160 5,160 6,300
2023/07/03 5,190 5,220 5,180 5,180 6,300
2023/06/30 5,190 5,200 5,160 5,180 6,000
2023/06/29 5,250 5,260 5,180 5,180 6,800
2023/06/28 5,200 5,240 5,200 5,230 9,600
2023/06/27 5,190 5,200 5,170 5,190 2,800
2023/06/26 5,200 5,200 5,150 5,170 3,600
2023/06/23 5,210 5,210 5,170 5,180 8,300
2023/06/22 5,210 5,210 5,180 5,190 6,700
2023/06/21 5,190 5,220 5,180 5,200 8,500
2023/06/20 5,170 5,200 5,150 5,190 7,000
2023/06/19 5,210 5,210 5,160 5,170 5,800
2023/06/16 5,190 5,190 5,140 5,170 14,700
2023/06/15 5,180 5,180 5,140 5,140 6,700
2023/06/14 5,180 5,200 5,150 5,150 11,700
2023/06/13 5,200 5,210 5,170 5,180 4,900
2023/06/12 5,180 5,230 5,180 5,200 6,600
2023/06/09 5,200 5,210 5,160 5,180 12,700
2023/06/08 5,170 5,230 5,170 5,200 14,500
2023/06/07 5,220 5,240 5,170 5,170 9,700
2023/06/06 5,160 5,230 5,160 5,200 6,500

このページの先頭へ