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 |
|---|---|---|---|---|---|
| 2024/12/30 | 7,230 | 7,230 | 7,110 | 7,150 | 8,000 |
| 2024/12/27 | 7,230 | 7,230 | 7,170 | 7,230 | 5,200 |
| 2024/12/26 | 7,140 | 7,220 | 7,120 | 7,200 | 5,300 |
| 2024/12/25 | 7,190 | 7,190 | 7,060 | 7,130 | 4,700 |
| 2024/12/24 | 7,180 | 7,230 | 7,180 | 7,190 | 8,200 |
| 2024/12/23 | 7,020 | 7,140 | 7,010 | 7,130 | 6,900 |
| 2024/12/20 | 6,960 | 7,020 | 6,950 | 6,980 | 7,100 |
| 2024/12/19 | 6,920 | 7,030 | 6,910 | 6,960 | 8,400 |
| 2024/12/18 | 6,970 | 6,980 | 6,920 | 6,920 | 4,600 |
| 2024/12/17 | 6,950 | 7,000 | 6,920 | 6,990 | 10,600 |
| 2024/12/16 | 6,940 | 6,980 | 6,940 | 6,950 | 1,500 |
| 2024/12/13 | 6,910 | 6,990 | 6,910 | 6,940 | 9,500 |
| 2024/12/12 | 6,950 | 6,980 | 6,920 | 6,940 | 8,700 |
| 2024/12/11 | 6,960 | 6,970 | 6,920 | 6,950 | 8,700 |
| 2024/12/10 | 6,950 | 6,970 | 6,890 | 6,890 | 11,800 |
| 2024/12/09 | 6,930 | 6,980 | 6,930 | 6,950 | 4,800 |
| 2024/12/06 | 6,940 | 6,960 | 6,890 | 6,930 | 8,100 |
| 2024/12/05 | 6,950 | 6,990 | 6,940 | 6,950 | 5,200 |
| 2024/12/04 | 6,990 | 7,030 | 6,960 | 6,960 | 5,200 |
| 2024/12/03 | 6,990 | 7,110 | 6,990 | 7,030 | 10,000 |
| 2024/12/02 | 6,950 | 7,020 | 6,950 | 6,980 | 4,200 |
| 2024/11/29 | 6,960 | 7,010 | 6,950 | 6,950 | 6,200 |
| 2024/11/28 | 6,930 | 7,000 | 6,920 | 6,960 | 5,800 |
| 2024/11/27 | 7,030 | 7,030 | 6,880 | 6,920 | 11,000 |
| 2024/11/26 | 7,120 | 7,120 | 6,990 | 7,020 | 9,700 |
| 2024/11/25 | 7,220 | 7,220 | 7,110 | 7,110 | 9,500 |
| 2024/11/22 | 7,090 | 7,230 | 7,010 | 7,220 | 13,700 |
| 2024/11/21 | 6,980 | 7,100 | 6,980 | 7,050 | 7,500 |
| 2024/11/20 | 7,070 | 7,120 | 6,980 | 6,980 | 5,600 |
| 2024/11/19 | 7,070 | 7,150 | 7,040 | 7,070 | 6,700 |
| 2024/11/18 | 7,160 | 7,160 | 7,020 | 7,020 | 9,500 |
| 2024/11/15 | 7,230 | 7,250 | 7,120 | 7,170 | 5,200 |
| 2024/11/14 | 7,030 | 7,330 | 7,030 | 7,230 | 17,100 |
| 2024/11/13 | 6,780 | 7,080 | 6,720 | 6,980 | 19,200 |
| 2024/11/12 | 6,740 | 6,820 | 6,740 | 6,750 | 3,500 |
| 2024/11/11 | 6,780 | 6,790 | 6,740 | 6,740 | 1,900 |
| 2024/11/08 | 6,880 | 6,970 | 6,730 | 6,730 | 14,000 |
| 2024/11/07 | 6,800 | 6,940 | 6,800 | 6,930 | 10,400 |
| 2024/11/06 | 6,740 | 6,860 | 6,710 | 6,800 | 9,500 |
| 2024/11/05 | 6,780 | 6,790 | 6,710 | 6,710 | 5,300 |
| 2024/11/01 | 6,880 | 6,960 | 6,740 | 6,780 | 15,200 |
| 2024/10/31 | 7,000 | 7,010 | 6,680 | 6,890 | 34,600 |
| 2024/10/30 | 7,020 | 7,060 | 6,980 | 7,000 | 27,400 |
| 2024/10/29 | 7,000 | 7,060 | 6,970 | 7,000 | 10,000 |
| 2024/10/28 | 6,890 | 7,040 | 6,890 | 7,030 | 7,800 |
| 2024/10/25 | 6,950 | 6,990 | 6,880 | 6,890 | 10,700 |
| 2024/10/24 | 6,900 | 6,950 | 6,890 | 6,950 | 7,100 |
| 2024/10/23 | 6,990 | 6,990 | 6,900 | 6,900 | 3,300 |
| 2024/10/22 | 7,000 | 7,040 | 6,970 | 7,000 | 8,600 |
| 2024/10/21 | 6,970 | 7,030 | 6,910 | 7,030 | 6,700 |
| 2024/10/18 | 7,030 | 7,040 | 6,960 | 6,970 | 6,800 |
| 2024/10/17 | 7,000 | 7,040 | 6,980 | 7,030 | 2,400 |
| 2024/10/16 | 7,030 | 7,100 | 6,940 | 7,000 | 8,600 |
| 2024/10/15 | 7,100 | 7,100 | 7,000 | 7,030 | 10,700 |
| 2024/10/11 | 7,020 | 7,040 | 6,980 | 7,030 | 5,500 |
| 2024/10/10 | 7,010 | 7,060 | 6,920 | 7,050 | 11,300 |
| 2024/10/09 | 7,050 | 7,100 | 7,010 | 7,010 | 6,300 |
| 2024/10/08 | 7,070 | 7,090 | 7,000 | 7,060 | 4,900 |
| 2024/10/07 | 7,180 | 7,180 | 7,070 | 7,080 | 8,600 |
| 2024/10/04 | 7,040 | 7,180 | 7,020 | 7,130 | 12,200 |
| 2024/10/03 | 7,140 | 7,170 | 6,990 | 7,040 | 16,700 |
| 2024/10/02 | 7,200 | 7,250 | 7,010 | 7,010 | 21,100 |
| 2024/10/01 | 7,210 | 7,220 | 7,090 | 7,190 | 11,900 |
| 2024/09/30 | 7,210 | 7,330 | 7,170 | 7,190 | 10,700 |
| 2024/09/27 | 7,300 | 7,470 | 7,280 | 7,390 | 12,500 |
| 2024/09/26 | 7,260 | 7,490 | 7,250 | 7,490 | 11,200 |
| 2024/09/25 | 7,340 | 7,340 | 7,220 | 7,270 | 10,900 |
| 2024/09/24 | 7,380 | 7,390 | 7,240 | 7,330 | 8,200 |
| 2024/09/20 | 7,330 | 7,470 | 7,290 | 7,400 | 14,200 |
| 2024/09/19 | 7,250 | 7,320 | 7,200 | 7,270 | 5,800 |
| 2024/09/18 | 7,110 | 7,250 | 7,110 | 7,250 | 4,900 |
| 2024/09/17 | 7,240 | 7,250 | 7,110 | 7,200 | 8,100 |
| 2024/09/13 | 7,260 | 7,330 | 7,130 | 7,200 | 12,300 |
| 2024/09/12 | 7,280 | 7,340 | 7,210 | 7,290 | 7,800 |
| 2024/09/11 | 7,280 | 7,300 | 7,110 | 7,170 | 6,600 |
| 2024/09/10 | 7,300 | 7,370 | 7,250 | 7,270 | 5,000 |
| 2024/09/09 | 7,150 | 7,340 | 7,150 | 7,240 | 8,800 |
| 2024/09/06 | 7,290 | 7,290 | 7,140 | 7,240 | 11,500 |
| 2024/09/05 | 7,200 | 7,290 | 7,160 | 7,260 | 7,400 |
| 2024/09/04 | 7,120 | 7,210 | 7,040 | 7,170 | 15,300 |
| 2024/09/03 | 7,190 | 7,270 | 7,110 | 7,270 | 7,600 |
| 2024/09/02 | 7,310 | 7,320 | 7,050 | 7,110 | 7,300 |
| 2024/08/30 | 7,290 | 7,340 | 7,240 | 7,310 | 10,900 |
| 2024/08/29 | 7,210 | 7,290 | 7,210 | 7,290 | 4,300 |
| 2024/08/28 | 7,250 | 7,360 | 7,200 | 7,210 | 9,000 |
| 2024/08/27 | 7,110 | 7,310 | 7,110 | 7,300 | 10,500 |
| 2024/08/26 | 7,050 | 7,170 | 7,010 | 7,150 | 13,600 |
| 2024/08/23 | 7,100 | 7,150 | 7,030 | 7,100 | 9,200 |
| 2024/08/22 | 7,080 | 7,100 | 6,940 | 7,060 | 8,700 |
| 2024/08/21 | 7,060 | 7,130 | 6,990 | 7,040 | 14,300 |
| 2024/08/20 | 6,960 | 7,070 | 6,960 | 7,070 | 4,800 |
| 2024/08/19 | 7,000 | 7,100 | 6,940 | 6,950 | 8,000 |
| 2024/08/16 | 7,010 | 7,070 | 6,960 | 7,000 | 6,400 |
| 2024/08/15 | 6,870 | 7,070 | 6,870 | 6,940 | 10,800 |
| 2024/08/14 | 6,720 | 6,940 | 6,720 | 6,870 | 15,500 |
| 2024/08/13 | 6,650 | 6,790 | 6,650 | 6,720 | 13,700 |
| 2024/08/09 | 6,540 | 6,680 | 6,460 | 6,600 | 11,300 |
| 2024/08/08 | 6,250 | 6,590 | 6,250 | 6,440 | 21,000 |
| 2024/08/07 | 6,180 | 6,610 | 6,180 | 6,430 | 15,500 |
| 2024/08/06 | 6,570 | 6,570 | 6,160 | 6,280 | 25,400 |
| 2024/08/05 | 6,220 | 6,700 | 6,110 | 6,210 | 59,600 |
| 2024/08/02 | 6,850 | 6,850 | 6,310 | 6,320 | 26,200 |
| 2024/08/01 | 6,940 | 7,150 | 6,940 | 6,950 | 18,000 |
| 2024/07/31 | 6,950 | 7,150 | 6,740 | 6,960 | 28,200 |
| 2024/07/30 | 6,920 | 7,020 | 6,920 | 6,980 | 10,300 |
| 2024/07/29 | 6,880 | 6,990 | 6,850 | 6,960 | 15,500 |
| 2024/07/26 | 6,570 | 6,900 | 6,550 | 6,870 | 55,500 |
| 2024/07/25 | 6,650 | 6,700 | 6,570 | 6,570 | 17,600 |
| 2024/07/24 | 6,650 | 6,800 | 6,650 | 6,650 | 19,700 |
| 2024/07/23 | 6,760 | 6,770 | 6,640 | 6,650 | 20,600 |
| 2024/07/22 | 6,820 | 6,830 | 6,750 | 6,760 | 6,300 |
| 2024/07/19 | 6,830 | 6,900 | 6,780 | 6,780 | 10,400 |
| 2024/07/18 | 6,850 | 6,930 | 6,800 | 6,840 | 13,700 |
| 2024/07/17 | 6,890 | 6,900 | 6,850 | 6,880 | 5,200 |
| 2024/07/16 | 6,930 | 6,940 | 6,850 | 6,850 | 9,200 |
| 2024/07/12 | 6,960 | 7,010 | 6,860 | 6,910 | 13,800 |
| 2024/07/11 | 7,060 | 7,090 | 7,010 | 7,030 | 6,300 |
| 2024/07/10 | 7,050 | 7,100 | 7,020 | 7,020 | 5,900 |
| 2024/07/09 | 7,140 | 7,150 | 7,050 | 7,080 | 19,500 |
| 2024/07/08 | 6,890 | 7,080 | 6,880 | 7,050 | 16,600 |
| 2024/07/05 | 7,040 | 7,040 | 6,890 | 6,930 | 10,900 |
| 2024/07/04 | 6,950 | 7,040 | 6,950 | 7,040 | 14,800 |
| 2024/07/03 | 7,000 | 7,000 | 6,930 | 6,980 | 14,900 |
| 2024/07/02 | 7,050 | 7,070 | 7,000 | 7,050 | 8,300 |
| 2024/07/01 | 7,030 | 7,130 | 7,010 | 7,010 | 7,500 |
| 2024/06/28 | 7,300 | 7,300 | 7,040 | 7,060 | 14,200 |
| 2024/06/27 | 7,180 | 7,350 | 7,160 | 7,300 | 12,100 |
| 2024/06/26 | 7,190 | 7,190 | 7,110 | 7,180 | 6,600 |
| 2024/06/25 | 6,990 | 7,210 | 6,990 | 7,190 | 8,100 |
| 2024/06/24 | 7,210 | 7,220 | 6,930 | 7,110 | 16,300 |
| 2024/06/21 | 7,290 | 7,400 | 7,170 | 7,170 | 26,800 |
| 2024/06/20 | 7,430 | 7,560 | 7,250 | 7,250 | 20,300 |
| 2024/06/19 | 7,320 | 7,540 | 7,240 | 7,510 | 14,200 |
| 2024/06/18 | 7,350 | 7,360 | 7,280 | 7,320 | 6,100 |
| 2024/06/17 | 7,360 | 7,360 | 7,230 | 7,240 | 6,900 |
| 2024/06/14 | 7,120 | 7,420 | 7,120 | 7,330 | 13,900 |
| 2024/06/13 | 7,290 | 7,300 | 7,190 | 7,190 | 5,100 |
| 2024/06/12 | 7,240 | 7,270 | 7,140 | 7,270 | 6,500 |
| 2024/06/11 | 7,250 | 7,250 | 7,180 | 7,240 | 4,000 |
| 2024/06/10 | 7,080 | 7,190 | 7,020 | 7,190 | 4,400 |
| 2024/06/07 | 7,050 | 7,050 | 7,000 | 7,000 | 1,800 |
| 2024/06/06 | 7,150 | 7,150 | 7,020 | 7,050 | 4,700 |
| 2024/06/05 | 7,130 | 7,210 | 7,100 | 7,150 | 7,600 |
| 2024/06/04 | 7,150 | 7,220 | 7,080 | 7,130 | 4,700 |
| 2024/06/03 | 7,130 | 7,230 | 7,100 | 7,150 | 4,800 |
| 2024/05/31 | 6,860 | 7,140 | 6,860 | 7,140 | 7,000 |
| 2024/05/30 | 6,900 | 6,980 | 6,810 | 6,960 | 9,900 |
| 2024/05/29 | 7,020 | 7,060 | 6,920 | 6,920 | 3,800 |
| 2024/05/28 | 7,140 | 7,140 | 7,010 | 7,010 | 5,800 |
| 2024/05/27 | 7,280 | 7,280 | 7,050 | 7,130 | 4,700 |
| 2024/05/24 | 7,310 | 7,310 | 7,190 | 7,200 | 3,100 |
| 2024/05/23 | 7,270 | 7,410 | 7,270 | 7,310 | 8,700 |
| 2024/05/22 | 7,460 | 7,460 | 7,230 | 7,270 | 11,000 |
| 2024/05/21 | 7,580 | 7,580 | 7,380 | 7,440 | 5,600 |
| 2024/05/20 | 7,450 | 7,600 | 7,430 | 7,560 | 13,000 |
| 2024/05/17 | 7,290 | 7,450 | 7,250 | 7,430 | 4,400 |
| 2024/05/16 | 7,360 | 7,360 | 7,240 | 7,290 | 4,700 |
| 2024/05/15 | 7,550 | 7,550 | 7,360 | 7,360 | 3,400 |
| 2024/05/14 | 7,580 | 7,580 | 7,450 | 7,510 | 10,200 |
| 2024/05/13 | 7,550 | 7,550 | 7,350 | 7,430 | 3,600 |
| 2024/05/10 | 7,580 | 7,620 | 7,460 | 7,560 | 7,700 |
| 2024/05/09 | 7,380 | 7,640 | 7,370 | 7,590 | 17,400 |
| 2024/05/08 | 7,370 | 7,390 | 7,280 | 7,330 | 7,800 |
| 2024/05/07 | 7,260 | 7,410 | 7,250 | 7,350 | 10,700 |
| 2024/05/02 | 7,320 | 7,340 | 7,210 | 7,260 | 8,100 |
| 2024/05/01 | 7,440 | 7,450 | 7,240 | 7,350 | 19,900 |
| 2024/04/30 | 6,980 | 7,490 | 6,950 | 7,480 | 82,000 |
| 2024/04/26 | 6,790 | 7,020 | 6,780 | 6,950 | 18,200 |
| 2024/04/25 | 6,950 | 6,950 | 6,750 | 6,760 | 10,300 |
| 2024/04/24 | 6,850 | 6,990 | 6,850 | 6,950 | 11,800 |
| 2024/04/23 | 6,840 | 6,860 | 6,780 | 6,850 | 3,900 |
| 2024/04/22 | 6,730 | 6,860 | 6,730 | 6,840 | 9,300 |
| 2024/04/19 | 6,850 | 6,850 | 6,660 | 6,730 | 15,900 |
| 2024/04/18 | 6,940 | 6,990 | 6,880 | 6,930 | 11,800 |
| 2024/04/17 | 7,110 | 7,110 | 6,970 | 6,970 | 7,800 |
| 2024/04/16 | 7,210 | 7,240 | 7,110 | 7,110 | 8,100 |
| 2024/04/15 | 7,230 | 7,250 | 7,160 | 7,250 | 6,600 |
| 2024/04/12 | 7,260 | 7,260 | 7,140 | 7,200 | 6,600 |
| 2024/04/11 | 7,200 | 7,240 | 7,140 | 7,180 | 5,900 |
| 2024/04/10 | 7,190 | 7,270 | 7,150 | 7,230 | 9,900 |
| 2024/04/09 | 7,150 | 7,200 | 7,140 | 7,180 | 4,800 |
| 2024/04/08 | 7,100 | 7,150 | 7,070 | 7,150 | 5,200 |
| 2024/04/05 | 6,970 | 7,120 | 6,970 | 7,090 | 7,800 |
| 2024/04/04 | 7,130 | 7,160 | 7,010 | 7,100 | 9,500 |
| 2024/04/03 | 6,990 | 7,130 | 6,950 | 7,050 | 10,900 |
| 2024/04/02 | 7,160 | 7,160 | 6,950 | 7,000 | 12,900 |
| 2024/04/01 | 7,330 | 7,330 | 7,160 | 7,180 | 8,900 |
| 2024/03/29 | 7,180 | 7,370 | 7,130 | 7,340 | 11,400 |
| 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 |