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
2026/01/30 11,160 11,280 10,570 11,030 46,300
2026/01/29 11,050 11,140 10,850 11,110 29,200
2026/01/28 11,440 11,440 11,080 11,150 29,000
2026/01/27 11,730 11,730 11,330 11,400 29,000
2026/01/26 11,850 11,990 11,800 11,800 24,800
2026/01/23 11,960 12,240 11,860 11,880 24,300
2026/01/22 11,990 12,210 11,820 12,190 27,300
2026/01/21 12,260 12,440 11,810 11,960 56,400
2026/01/20 12,320 12,960 12,100 12,550 61,900
2026/01/19 11,620 12,170 11,540 12,020 38,600
2026/01/16 11,470 11,610 11,310 11,610 19,000
2026/01/15 11,330 11,460 11,300 11,360 14,100
2026/01/14 11,350 11,500 11,310 11,330 15,800
2026/01/13 11,410 11,460 11,300 11,410 14,200
2026/01/09 11,390 11,400 11,270 11,340 9,000
2026/01/08 11,440 11,490 11,370 11,370 10,500
2026/01/07 11,470 11,470 11,360 11,360 7,600
2026/01/06 11,470 11,570 11,350 11,470 14,300
2026/01/05 11,210 11,460 11,210 11,350 16,800
2025/12/30 11,230 11,340 11,230 11,240 5,800
2025/12/29 11,330 11,350 11,220 11,350 10,300
2025/12/26 11,240 11,350 11,150 11,260 8,200
2025/12/25 11,480 11,480 11,250 11,250 10,600
2025/12/24 11,510 11,620 11,360 11,380 13,100
2025/12/23 11,450 11,700 11,450 11,490 12,100
2025/12/22 11,920 11,920 11,350 11,460 29,000
2025/12/19 11,600 11,920 11,500 11,920 43,200
2025/12/18 11,580 11,580 11,480 11,540 13,300
2025/12/17 11,560 11,640 11,390 11,550 27,800
2025/12/16 11,310 11,640 11,280 11,420 41,300
2025/12/15 10,990 11,500 10,910 11,240 49,200
2025/12/12 10,730 10,850 10,660 10,700 19,600
2025/12/11 10,500 10,640 10,440 10,600 16,800
2025/12/10 10,300 10,530 10,290 10,440 11,000
2025/12/09 10,420 10,430 10,230 10,310 15,800
2025/12/08 10,250 10,400 10,230 10,350 8,500
2025/12/05 10,250 10,280 10,090 10,190 12,500
2025/12/04 10,110 10,240 10,100 10,180 11,200
2025/12/03 10,410 10,460 10,080 10,130 21,000
2025/12/02 10,550 10,570 10,410 10,410 13,500
2025/12/01 10,470 10,580 10,390 10,400 18,400
2025/11/28 10,340 10,420 10,320 10,390 9,800
2025/11/27 10,160 10,360 10,160 10,340 10,700
2025/11/26 10,090 10,290 10,090 10,280 12,700
2025/11/25 10,410 10,410 10,060 10,140 15,600
2025/11/21 10,010 10,140 10,010 10,110 19,300
2025/11/20 10,090 10,180 10,010 10,040 12,300
2025/11/19 10,140 10,430 10,030 10,180 46,000
2025/11/18 10,240 10,320 10,070 10,150 42,700
2025/11/17 10,900 11,180 10,150 10,240 231,700
2025/11/14 9,310 10,800 9,310 10,800 253,100
2025/11/13 9,280 9,390 9,210 9,300 9,400
2025/11/12 9,220 9,380 9,220 9,340 16,200
2025/11/11 9,410 9,410 9,200 9,220 10,700
2025/11/10 9,480 9,480 9,320 9,410 9,500
2025/11/07 9,460 9,490 9,400 9,480 8,100
2025/11/06 9,260 9,500 9,250 9,470 22,700
2025/11/05 9,280 9,370 9,120 9,200 23,600
2025/11/04 9,350 9,350 9,110 9,280 28,200
2025/10/31 9,980 10,040 9,350 9,380 87,500
2025/10/30 9,450 10,000 9,390 9,850 44,700
2025/10/29 9,540 9,540 9,270 9,300 28,700
2025/10/28 9,840 9,850 9,520 9,540 32,700
2025/10/27 9,730 9,910 9,730 9,900 15,800
2025/10/24 9,860 9,900 9,730 9,730 12,200
2025/10/23 9,910 9,970 9,810 9,870 6,000
2025/10/22 9,760 9,920 9,760 9,910 10,600
2025/10/21 9,810 9,870 9,740 9,800 7,400
2025/10/20 9,800 9,800 9,710 9,770 19,300
2025/10/17 9,900 9,950 9,690 9,770 11,600
2025/10/16 9,950 9,950 9,620 9,870 15,600
2025/10/15 9,640 9,850 9,640 9,670 10,400
2025/10/14 9,700 9,760 9,560 9,620 21,000
2025/10/10 9,840 9,920 9,750 9,750 10,400
2025/10/09 9,860 9,990 9,810 9,990 8,600
2025/10/08 9,960 10,030 9,850 9,860 10,300
2025/10/07 9,980 10,040 9,910 9,960 9,500
2025/10/06 10,130 10,150 9,910 10,000 13,700
2025/10/03 9,710 9,980 9,710 9,980 12,200
2025/10/02 10,140 10,140 9,660 9,710 24,300
2025/10/01 10,290 10,290 9,960 10,000 13,800
2025/09/30 10,450 10,450 10,220 10,240 7,000
2025/09/29 10,370 10,480 10,300 10,340 8,000
2025/09/26 10,380 10,550 10,380 10,540 11,200
2025/09/25 10,430 10,430 10,330 10,380 4,700
2025/09/24 10,670 10,670 10,430 10,430 9,000
2025/09/22 10,610 10,670 10,500 10,590 6,400
2025/09/19 10,700 10,820 10,500 10,670 17,900
2025/09/18 10,780 10,810 10,600 10,700 10,900
2025/09/17 10,650 10,720 10,570 10,720 11,900
2025/09/16 10,160 10,700 10,140 10,650 29,000
2025/09/12 10,280 10,360 10,110 10,120 17,600
2025/09/11 10,360 10,360 10,220 10,280 3,700
2025/09/10 10,240 10,340 10,220 10,330 6,700
2025/09/09 10,340 10,480 10,230 10,230 13,400
2025/09/08 10,340 10,430 10,230 10,430 11,000
2025/09/05 10,250 10,310 10,210 10,300 6,600
2025/09/04 10,220 10,280 10,200 10,250 8,800
2025/09/03 10,190 10,350 10,150 10,280 10,600
2025/09/02 10,100 10,260 10,100 10,190 7,800
2025/09/01 10,030 10,250 10,020 10,080 10,300
2025/08/29 10,150 10,150 10,030 10,050 7,900
2025/08/28 10,250 10,260 10,110 10,170 8,700
2025/08/27 10,340 10,430 10,250 10,250 13,600
2025/08/26 10,420 10,460 10,310 10,410 8,100
2025/08/25 10,530 10,590 10,400 10,420 9,000
2025/08/22 10,760 10,760 10,610 10,620 6,000
2025/08/21 10,900 10,950 10,680 10,710 7,400
2025/08/20 10,630 10,860 10,530 10,830 17,500
2025/08/19 10,540 10,630 10,470 10,560 10,500
2025/08/18 10,280 10,500 10,200 10,450 9,200
2025/08/15 10,480 10,480 10,200 10,270 12,300
2025/08/14 10,620 10,620 10,330 10,410 13,700
2025/08/13 10,800 10,810 10,650 10,650 10,400
2025/08/12 10,690 10,830 10,550 10,780 15,200
2025/08/08 10,820 10,860 10,690 10,700 10,900
2025/08/07 10,730 10,890 10,660 10,800 21,200
2025/08/06 10,250 10,630 10,180 10,590 18,300
2025/08/05 10,240 10,350 10,160 10,160 8,900
2025/08/04 10,010 10,420 10,000 10,240 18,700
2025/08/01 10,230 10,410 10,010 10,280 23,300
2025/07/31 10,180 10,280 9,690 10,160 50,800
2025/07/30 9,760 10,040 9,760 10,000 16,800
2025/07/29 9,910 9,920 9,750 9,800 14,500
2025/07/28 10,170 10,170 9,970 10,000 11,100
2025/07/25 10,080 10,160 9,990 10,100 10,900
2025/07/24 9,910 10,070 9,870 10,030 16,600
2025/07/23 9,820 9,920 9,670 9,900 19,500
2025/07/22 9,770 9,870 9,750 9,810 5,600
2025/07/18 9,890 9,950 9,800 9,800 5,500
2025/07/17 9,920 10,020 9,880 9,890 8,000
2025/07/16 10,030 10,030 9,880 9,920 10,100
2025/07/15 9,990 10,090 9,990 10,030 6,900
2025/07/14 9,960 10,190 9,960 10,090 10,900
2025/07/11 10,090 10,270 9,960 10,000 22,100
2025/07/10 9,970 10,180 9,960 10,020 23,900
2025/07/09 9,700 9,960 9,700 9,930 13,300
2025/07/08 9,690 9,770 9,630 9,660 9,600
2025/07/07 9,550 9,670 9,550 9,650 5,800
2025/07/04 9,590 9,690 9,540 9,630 11,200
2025/07/03 9,850 9,850 9,540 9,590 30,900
2025/07/02 10,070 10,070 9,860 9,870 9,400
2025/07/01 9,910 10,070 9,910 10,000 11,600
2025/06/30 10,000 10,000 9,860 9,910 12,500
2025/06/27 9,800 9,960 9,800 9,900 15,500
2025/06/26 9,690 9,820 9,690 9,750 8,200
2025/06/25 9,810 9,810 9,600 9,770 18,600
2025/06/24 9,830 9,850 9,720 9,820 11,900
2025/06/23 9,770 9,930 9,710 9,710 10,900
2025/06/20 9,990 10,050 9,800 9,800 27,400
2025/06/19 9,970 9,970 9,850 9,900 10,100
2025/06/18 9,960 10,100 9,960 9,970 14,300
2025/06/17 10,030 10,040 9,870 9,960 8,700
2025/06/16 9,940 10,070 9,930 9,990 14,100
2025/06/13 10,040 10,040 9,780 9,940 19,800
2025/06/12 9,970 10,140 9,940 10,050 22,900
2025/06/11 10,120 10,180 10,000 10,060 13,300
2025/06/10 10,360 10,440 10,120 10,140 19,500
2025/06/09 10,410 10,410 10,080 10,360 25,500
2025/06/06 10,330 10,430 10,220 10,350 23,400
2025/06/05 10,490 10,530 10,300 10,370 23,100
2025/06/04 10,410 10,440 10,300 10,440 25,400
2025/06/03 10,150 10,400 10,050 10,310 32,200
2025/06/02 10,000 10,300 10,000 10,190 38,200
2025/05/30 9,830 10,050 9,820 9,990 25,300
2025/05/29 9,990 10,050 9,800 9,860 29,400
2025/05/28 9,680 10,020 9,560 9,950 35,000
2025/05/27 9,670 9,730 9,590 9,680 12,200
2025/05/26 9,670 9,950 9,660 9,680 29,300
2025/05/23 9,520 9,640 9,450 9,520 14,500
2025/05/22 9,710 9,740 9,450 9,570 22,400
2025/05/21 9,530 9,790 9,450 9,710 24,800
2025/05/20 9,510 9,540 9,390 9,530 15,000
2025/05/19 9,460 9,550 9,330 9,500 14,300
2025/05/16 9,240 9,580 9,240 9,460 18,000
2025/05/15 9,230 9,390 9,150 9,250 18,100
2025/05/14 9,660 9,660 9,280 9,300 20,300
2025/05/13 9,800 9,850 9,610 9,660 18,400
2025/05/12 9,810 9,920 9,610 9,780 30,600
2025/05/09 9,510 9,970 9,450 9,770 78,800
2025/05/08 8,830 9,390 8,820 9,360 36,000
2025/05/07 8,800 8,940 8,730 8,890 28,900
2025/05/02 8,750 8,920 8,690 8,810 39,000
2025/05/01 8,880 9,190 8,750 8,750 123,100
2025/04/30 9,300 9,660 8,530 9,630 199,000
2025/04/28 9,100 9,400 9,100 9,130 49,100
2025/04/25 9,180 9,210 8,910 9,040 20,600
2025/04/24 9,350 9,400 9,080 9,180 24,000
2025/04/23 9,650 9,780 9,450 9,470 30,600
2025/04/22 9,080 9,700 9,080 9,600 83,000
2025/04/21 9,120 9,280 8,960 9,140 26,400
2025/04/18 8,960 9,150 8,810 9,120 49,000
2025/04/17 8,380 9,080 8,370 9,010 84,700
2025/04/16 7,730 8,500 7,730 8,440 91,300
2025/04/15 7,750 7,780 7,650 7,680 8,200
2025/04/14 7,720 7,750 7,620 7,750 7,200
2025/04/11 7,530 7,620 7,470 7,610 6,800
2025/04/10 7,600 7,650 7,540 7,600 10,500
2025/04/09 7,460 7,460 7,290 7,300 11,100
2025/04/08 7,490 7,590 7,420 7,530 13,000

このページの先頭へ