伊藤忠商事(8001)の株価時系列情報
伊藤忠商事(8001)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 6,503 | 6,555 | 6,374 | 6,504 | 4,925,300 |
| 2024/04/18 | 6,626 | 6,644 | 6,508 | 6,632 | 3,565,300 |
| 2024/04/17 | 6,716 | 6,734 | 6,625 | 6,663 | 2,526,600 |
| 2024/04/16 | 6,792 | 6,811 | 6,638 | 6,667 | 3,212,000 |
| 2024/04/15 | 6,700 | 6,867 | 6,643 | 6,812 | 3,319,600 |
| 2024/04/12 | 6,850 | 6,850 | 6,731 | 6,797 | 2,718,700 |
| 2024/04/11 | 6,730 | 6,832 | 6,725 | 6,792 | 2,646,400 |
| 2024/04/10 | 6,796 | 6,847 | 6,741 | 6,816 | 2,839,800 |
| 2024/04/09 | 6,774 | 6,849 | 6,725 | 6,840 | 2,707,500 |
| 2024/04/08 | 6,825 | 6,866 | 6,724 | 6,748 | 3,090,100 |
| 2024/04/05 | 6,826 | 6,840 | 6,692 | 6,791 | 3,997,600 |
| 2024/04/04 | 6,965 | 7,039 | 6,807 | 6,811 | 8,483,000 |
| 2024/04/03 | 6,300 | 6,830 | 6,222 | 6,765 | 12,568,400 |
| 2024/04/02 | 6,466 | 6,497 | 6,332 | 6,360 | 2,983,100 |
| 2024/04/01 | 6,495 | 6,527 | 6,363 | 6,435 | 2,308,200 |
| 2024/03/29 | 6,485 | 6,510 | 6,456 | 6,466 | 2,362,400 |
| 2024/03/28 | 6,501 | 6,517 | 6,424 | 6,464 | 3,586,000 |
| 2024/03/27 | 6,560 | 6,651 | 6,558 | 6,619 | 3,830,000 |
| 2024/03/26 | 6,542 | 6,562 | 6,512 | 6,535 | 2,488,800 |
| 2024/03/25 | 6,633 | 6,633 | 6,530 | 6,542 | 2,942,200 |
| 2024/03/22 | 6,650 | 6,705 | 6,602 | 6,645 | 4,630,900 |
| 2024/03/21 | 6,550 | 6,636 | 6,508 | 6,603 | 5,794,400 |
| 2024/03/19 | 6,435 | 6,525 | 6,431 | 6,507 | 2,980,200 |
| 2024/03/18 | 6,480 | 6,532 | 6,444 | 6,469 | 3,272,300 |
| 2024/03/15 | 6,304 | 6,448 | 6,295 | 6,433 | 4,629,000 |
| 2024/03/14 | 6,217 | 6,292 | 6,181 | 6,278 | 3,035,200 |
| 2024/03/13 | 6,365 | 6,368 | 6,186 | 6,223 | 2,882,300 |
| 2024/03/12 | 6,320 | 6,338 | 6,144 | 6,299 | 4,257,600 |
| 2024/03/11 | 6,548 | 6,567 | 6,301 | 6,385 | 3,959,800 |
| 2024/03/08 | 6,576 | 6,658 | 6,544 | 6,617 | 3,831,200 |
| 2024/03/07 | 6,700 | 6,737 | 6,580 | 6,603 | 3,281,700 |
| 2024/03/06 | 6,639 | 6,644 | 6,574 | 6,624 | 2,880,700 |
| 2024/03/05 | 6,557 | 6,673 | 6,526 | 6,666 | 3,155,700 |
| 2024/03/04 | 6,642 | 6,642 | 6,558 | 6,577 | 3,166,000 |
| 2024/03/01 | 6,502 | 6,640 | 6,502 | 6,606 | 3,438,600 |
| 2024/02/29 | 6,569 | 6,582 | 6,463 | 6,516 | 4,189,800 |
| 2024/02/28 | 6,596 | 6,625 | 6,519 | 6,555 | 3,117,300 |
| 2024/02/27 | 6,701 | 6,710 | 6,577 | 6,591 | 4,408,100 |
| 2024/02/26 | 6,758 | 6,817 | 6,642 | 6,653 | 5,464,700 |
| 2024/02/22 | 6,651 | 6,740 | 6,624 | 6,687 | 4,835,100 |
| 2024/02/21 | 6,649 | 6,765 | 6,595 | 6,648 | 4,772,400 |
| 2024/02/20 | 6,670 | 6,670 | 6,568 | 6,595 | 3,764,400 |
| 2024/02/19 | 6,611 | 6,671 | 6,586 | 6,620 | 3,629,900 |
| 2024/02/16 | 6,696 | 6,750 | 6,614 | 6,630 | 5,059,300 |
| 2024/02/15 | 6,659 | 6,681 | 6,585 | 6,635 | 2,977,700 |
| 2024/02/14 | 6,610 | 6,648 | 6,531 | 6,609 | 4,355,600 |
| 2024/02/13 | 6,604 | 6,669 | 6,540 | 6,668 | 5,042,200 |
| 2024/02/09 | 6,648 | 6,675 | 6,552 | 6,572 | 4,661,200 |
| 2024/02/08 | 6,702 | 6,719 | 6,592 | 6,718 | 4,164,500 |
| 2024/02/07 | 6,525 | 6,736 | 6,512 | 6,736 | 4,734,200 |
| 2024/02/06 | 6,587 | 6,617 | 6,502 | 6,520 | 4,608,600 |
| 2024/02/05 | 6,800 | 6,805 | 6,614 | 6,648 | 4,830,800 |
| 2024/02/02 | 6,748 | 6,844 | 6,693 | 6,745 | 3,796,900 |
| 2024/02/01 | 6,690 | 6,784 | 6,680 | 6,747 | 2,641,500 |
| 2024/01/31 | 6,564 | 6,769 | 6,554 | 6,752 | 3,392,600 |
| 2024/01/30 | 6,673 | 6,721 | 6,632 | 6,649 | 2,190,400 |
| 2024/01/29 | 6,550 | 6,685 | 6,550 | 6,673 | 2,688,900 |
| 2024/01/26 | 6,626 | 6,626 | 6,522 | 6,535 | 3,026,500 |
| 2024/01/25 | 6,645 | 6,672 | 6,618 | 6,667 | 2,238,400 |
| 2024/01/24 | 6,686 | 6,735 | 6,630 | 6,652 | 4,154,000 |
| 2024/01/23 | 6,647 | 6,714 | 6,581 | 6,617 | 3,129,000 |
| 2024/01/22 | 6,595 | 6,647 | 6,549 | 6,647 | 3,038,300 |
| 2024/01/19 | 6,620 | 6,627 | 6,527 | 6,586 | 4,181,600 |
| 2024/01/18 | 6,584 | 6,673 | 6,519 | 6,525 | 3,560,500 |
| 2024/01/17 | 6,600 | 6,730 | 6,574 | 6,609 | 5,755,000 |
| 2024/01/16 | 6,675 | 6,739 | 6,543 | 6,562 | 4,880,500 |
| 2024/01/15 | 6,639 | 6,769 | 6,604 | 6,710 | 4,859,900 |
| 2024/01/12 | 6,510 | 6,573 | 6,433 | 6,539 | 6,856,800 |
| 2024/01/11 | 6,240 | 6,409 | 6,228 | 6,365 | 5,696,400 |
| 2024/01/10 | 5,994 | 6,100 | 5,978 | 6,091 | 3,831,600 |
| 2024/01/09 | 5,978 | 6,022 | 5,884 | 5,902 | 2,440,200 |
| 2024/01/05 | 5,780 | 5,912 | 5,780 | 5,878 | 2,637,000 |
| 2024/01/04 | 5,767 | 5,821 | 5,671 | 5,817 | 2,810,800 |
| 2023/12/29 | 5,764 | 5,828 | 5,733 | 5,767 | 2,146,700 |
| 2023/12/28 | 5,800 | 5,816 | 5,781 | 5,796 | 1,162,400 |
| 2023/12/27 | 5,826 | 5,857 | 5,806 | 5,836 | 1,936,000 |
| 2023/12/26 | 5,798 | 5,808 | 5,758 | 5,783 | 1,444,000 |
| 2023/12/25 | 5,801 | 5,809 | 5,737 | 5,752 | 828,000 |
| 2023/12/22 | 5,735 | 5,811 | 5,735 | 5,752 | 2,075,700 |
| 2023/12/21 | 5,735 | 5,755 | 5,713 | 5,748 | 1,706,300 |
| 2023/12/20 | 5,752 | 5,885 | 5,750 | 5,834 | 2,647,500 |
| 2023/12/19 | 5,700 | 5,814 | 5,651 | 5,803 | 2,710,900 |
| 2023/12/18 | 5,725 | 5,776 | 5,684 | 5,748 | 2,152,400 |
| 2023/12/15 | 5,705 | 5,820 | 5,696 | 5,784 | 4,587,900 |
| 2023/12/14 | 5,760 | 5,786 | 5,648 | 5,685 | 3,146,100 |
| 2023/12/13 | 5,865 | 5,866 | 5,776 | 5,795 | 1,927,800 |
| 2023/12/12 | 5,895 | 5,898 | 5,833 | 5,840 | 2,246,500 |
| 2023/12/11 | 5,847 | 5,871 | 5,812 | 5,865 | 2,890,300 |
| 2023/12/08 | 5,756 | 5,777 | 5,652 | 5,677 | 3,695,700 |
| 2023/12/07 | 5,833 | 5,860 | 5,791 | 5,809 | 3,028,600 |
| 2023/12/06 | 5,801 | 5,893 | 5,787 | 5,880 | 2,614,900 |
| 2023/12/05 | 5,827 | 5,866 | 5,792 | 5,792 | 2,819,300 |
| 2023/12/04 | 5,790 | 5,851 | 5,777 | 5,825 | 2,480,600 |
| 2023/12/01 | 5,838 | 5,921 | 5,820 | 5,889 | 3,720,300 |
| 2023/11/30 | 5,771 | 5,773 | 5,690 | 5,738 | 8,834,700 |
| 2023/11/29 | 5,838 | 5,875 | 5,801 | 5,801 | 2,576,100 |
| 2023/11/28 | 5,902 | 5,917 | 5,838 | 5,903 | 2,728,200 |
| 2023/11/27 | 5,955 | 5,994 | 5,907 | 5,920 | 1,986,300 |
| 2023/11/24 | 6,010 | 6,019 | 5,938 | 5,959 | 2,345,700 |
| 2023/11/22 | 5,900 | 5,990 | 5,890 | 5,934 | 2,485,000 |
| 2023/11/21 | 6,050 | 6,050 | 5,881 | 5,925 | 6,021,800 |
| 2023/11/20 | 6,132 | 6,201 | 6,111 | 6,150 | 4,039,600 |
| 2023/11/17 | 5,989 | 6,143 | 5,975 | 6,132 | 4,553,800 |
| 2023/11/16 | 5,990 | 6,038 | 5,963 | 5,994 | 2,435,500 |
| 2023/11/15 | 6,020 | 6,048 | 5,990 | 6,027 | 3,714,800 |
| 2023/11/14 | 5,969 | 5,997 | 5,928 | 5,930 | 2,199,300 |
| 2023/11/13 | 5,896 | 5,928 | 5,859 | 5,900 | 2,176,100 |
| 2023/11/10 | 5,794 | 5,868 | 5,787 | 5,863 | 2,802,800 |
| 2023/11/09 | 5,759 | 5,855 | 5,718 | 5,846 | 2,916,600 |
| 2023/11/08 | 5,764 | 5,770 | 5,657 | 5,697 | 3,960,600 |
| 2023/11/07 | 5,792 | 5,837 | 5,742 | 5,799 | 4,977,200 |
| 2023/11/06 | 5,767 | 5,827 | 5,650 | 5,692 | 9,755,600 |
| 2023/11/02 | 5,645 | 5,654 | 5,541 | 5,599 | 3,733,800 |
| 2023/11/01 | 5,553 | 5,603 | 5,515 | 5,554 | 3,405,100 |
| 2023/10/31 | 5,343 | 5,411 | 5,313 | 5,373 | 3,496,400 |
| 2023/10/30 | 5,350 | 5,367 | 5,296 | 5,363 | 15,054,000 |
| 2023/10/27 | 5,383 | 5,469 | 5,356 | 5,419 | 3,303,200 |
| 2023/10/26 | 5,330 | 5,401 | 5,320 | 5,343 | 2,667,200 |
| 2023/10/25 | 5,392 | 5,481 | 5,377 | 5,382 | 2,969,200 |
| 2023/10/24 | 5,330 | 5,356 | 5,230 | 5,318 | 4,201,800 |
| 2023/10/23 | 5,238 | 5,303 | 5,225 | 5,239 | 2,785,000 |
| 2023/10/20 | 5,230 | 5,365 | 5,221 | 5,312 | 2,136,900 |
| 2023/10/19 | 5,293 | 5,342 | 5,287 | 5,296 | 2,243,800 |
| 2023/10/18 | 5,455 | 5,476 | 5,399 | 5,425 | 2,754,400 |
| 2023/10/17 | 5,455 | 5,505 | 5,412 | 5,457 | 2,647,300 |
| 2023/10/16 | 5,407 | 5,433 | 5,373 | 5,418 | 2,998,300 |
| 2023/10/13 | 5,418 | 5,449 | 5,388 | 5,431 | 2,550,100 |
| 2023/10/12 | 5,444 | 5,491 | 5,428 | 5,482 | 3,237,900 |
| 2023/10/11 | 5,495 | 5,531 | 5,426 | 5,430 | 3,563,600 |
| 2023/10/10 | 5,485 | 5,582 | 5,464 | 5,547 | 6,876,600 |
| 2023/10/06 | 5,220 | 5,270 | 5,175 | 5,178 | 2,860,700 |
| 2023/10/05 | 5,121 | 5,189 | 5,034 | 5,171 | 3,761,200 |
| 2023/10/04 | 5,170 | 5,179 | 5,041 | 5,080 | 5,557,200 |
| 2023/10/03 | 5,377 | 5,377 | 5,256 | 5,305 | 3,236,100 |
| 2023/10/02 | 5,436 | 5,501 | 5,377 | 5,378 | 3,553,600 |
| 2023/09/29 | 5,516 | 5,524 | 5,379 | 5,406 | 4,607,100 |
| 2023/09/28 | 5,564 | 5,630 | 5,520 | 5,542 | 3,481,800 |
| 2023/09/27 | 5,600 | 5,656 | 5,538 | 5,656 | 3,858,800 |
| 2023/09/26 | 5,698 | 5,698 | 5,630 | 5,652 | 2,501,900 |
| 2023/09/25 | 5,678 | 5,688 | 5,642 | 5,660 | 2,224,500 |
| 2023/09/22 | 5,580 | 5,621 | 5,514 | 5,601 | 3,475,900 |
| 2023/09/21 | 5,673 | 5,710 | 5,640 | 5,650 | 2,347,000 |
| 2023/09/20 | 5,769 | 5,774 | 5,681 | 5,693 | 2,899,300 |
| 2023/09/19 | 5,736 | 5,760 | 5,709 | 5,757 | 3,737,100 |
| 2023/09/15 | 5,731 | 5,814 | 5,719 | 5,763 | 5,336,800 |
| 2023/09/14 | 5,626 | 5,702 | 5,616 | 5,693 | 3,104,500 |
| 2023/09/13 | 5,625 | 5,637 | 5,589 | 5,596 | 3,319,100 |
| 2023/09/12 | 5,722 | 5,740 | 5,614 | 5,625 | 3,211,100 |
| 2023/09/11 | 5,795 | 5,798 | 5,692 | 5,701 | 2,227,400 |
| 2023/09/08 | 5,765 | 5,777 | 5,691 | 5,750 | 5,306,900 |
| 2023/09/07 | 5,759 | 5,870 | 5,750 | 5,771 | 4,947,200 |
| 2023/09/06 | 5,681 | 5,783 | 5,678 | 5,744 | 3,670,200 |
| 2023/09/05 | 5,678 | 5,688 | 5,619 | 5,673 | 3,313,200 |
| 2023/09/04 | 5,603 | 5,683 | 5,595 | 5,679 | 3,755,400 |
| 2023/09/01 | 5,492 | 5,636 | 5,484 | 5,617 | 5,286,400 |
| 2023/08/31 | 5,452 | 5,496 | 5,442 | 5,472 | 3,666,800 |
| 2023/08/30 | 5,489 | 5,512 | 5,442 | 5,450 | 2,879,000 |
| 2023/08/29 | 5,536 | 5,543 | 5,446 | 5,467 | 2,377,100 |
| 2023/08/28 | 5,463 | 5,525 | 5,445 | 5,514 | 2,225,400 |
| 2023/08/25 | 5,401 | 5,419 | 5,370 | 5,411 | 3,296,900 |
| 2023/08/24 | 5,503 | 5,508 | 5,466 | 5,492 | 2,125,100 |
| 2023/08/23 | 5,420 | 5,479 | 5,420 | 5,477 | 2,453,800 |
| 2023/08/22 | 5,484 | 5,536 | 5,474 | 5,520 | 1,979,200 |
| 2023/08/21 | 5,458 | 5,505 | 5,418 | 5,450 | 2,470,800 |
| 2023/08/18 | 5,416 | 5,483 | 5,412 | 5,458 | 2,781,300 |
| 2023/08/17 | 5,505 | 5,524 | 5,392 | 5,478 | 2,786,400 |
| 2023/08/16 | 5,642 | 5,649 | 5,550 | 5,553 | 3,382,900 |
| 2023/08/15 | 5,716 | 5,753 | 5,708 | 5,710 | 2,149,800 |
| 2023/08/14 | 5,761 | 5,761 | 5,632 | 5,648 | 2,428,300 |
| 2023/08/10 | 5,687 | 5,766 | 5,662 | 5,751 | 2,714,800 |
| 2023/08/09 | 5,618 | 5,680 | 5,616 | 5,663 | 2,185,100 |
| 2023/08/08 | 5,630 | 5,668 | 5,610 | 5,612 | 2,493,900 |
| 2023/08/07 | 5,500 | 5,601 | 5,467 | 5,583 | 2,841,700 |
| 2023/08/04 | 5,487 | 5,705 | 5,477 | 5,590 | 5,763,200 |
| 2023/08/03 | 5,567 | 5,607 | 5,513 | 5,567 | 3,787,500 |
| 2023/08/02 | 5,634 | 5,707 | 5,600 | 5,608 | 3,741,600 |
| 2023/08/01 | 5,773 | 5,808 | 5,683 | 5,753 | 3,272,100 |
| 2023/07/31 | 5,663 | 5,754 | 5,648 | 5,750 | 5,204,600 |
| 2023/07/28 | 5,551 | 5,619 | 5,462 | 5,580 | 4,359,300 |
| 2023/07/27 | 5,577 | 5,636 | 5,559 | 5,624 | 1,980,200 |
| 2023/07/26 | 5,644 | 5,645 | 5,575 | 5,599 | 1,864,700 |
| 2023/07/25 | 5,604 | 5,639 | 5,580 | 5,622 | 1,874,400 |
| 2023/07/24 | 5,598 | 5,624 | 5,570 | 5,590 | 2,137,800 |
| 2023/07/21 | 5,520 | 5,561 | 5,515 | 5,555 | 2,286,400 |
| 2023/07/20 | 5,553 | 5,575 | 5,514 | 5,539 | 1,872,100 |
| 2023/07/19 | 5,540 | 5,584 | 5,504 | 5,554 | 2,630,300 |
| 2023/07/18 | 5,452 | 5,496 | 5,430 | 5,480 | 2,383,700 |
| 2023/07/14 | 5,477 | 5,520 | 5,381 | 5,465 | 3,415,600 |
| 2023/07/13 | 5,364 | 5,524 | 5,296 | 5,477 | 4,354,200 |
| 2023/07/12 | 5,504 | 5,523 | 5,361 | 5,377 | 4,129,800 |
| 2023/07/11 | 5,574 | 5,575 | 5,504 | 5,508 | 2,743,300 |
| 2023/07/10 | 5,565 | 5,603 | 5,502 | 5,524 | 3,184,000 |
| 2023/07/07 | 5,540 | 5,588 | 5,508 | 5,540 | 3,338,300 |
| 2023/07/06 | 5,656 | 5,683 | 5,578 | 5,619 | 3,106,300 |
| 2023/07/05 | 5,647 | 5,697 | 5,628 | 5,697 | 2,427,000 |
| 2023/07/04 | 5,720 | 5,738 | 5,679 | 5,704 | 3,423,700 |
| 2023/07/03 | 5,730 | 5,804 | 5,721 | 5,803 | 3,605,800 |
| 2023/06/30 | 5,710 | 5,726 | 5,646 | 5,687 | 5,072,500 |
| 2023/06/29 | 5,744 | 5,813 | 5,722 | 5,747 | 4,065,300 |
| 2023/06/28 | 5,676 | 5,730 | 5,603 | 5,730 | 3,632,000 |