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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 7,120 | 7,410 | 7,120 | 7,190 | 22,400 |
| 2025/04/04 | 7,440 | 7,560 | 7,330 | 7,460 | 22,700 |
| 2025/04/03 | 7,610 | 7,610 | 7,470 | 7,520 | 10,100 |
| 2025/04/02 | 7,730 | 7,820 | 7,680 | 7,680 | 10,400 |
| 2025/04/01 | 7,670 | 7,820 | 7,620 | 7,730 | 11,800 |
| 2025/03/31 | 7,600 | 7,620 | 7,510 | 7,520 | 14,100 |
| 2025/03/28 | 7,660 | 7,890 | 7,660 | 7,700 | 34,700 |
| 2025/03/27 | 7,890 | 7,910 | 7,750 | 7,750 | 62,200 |
| 2025/03/26 | 7,800 | 7,940 | 7,770 | 7,890 | 27,000 |
| 2025/03/25 | 7,760 | 7,820 | 7,730 | 7,800 | 14,100 |
| 2025/03/24 | 7,900 | 7,900 | 7,740 | 7,740 | 22,500 |
| 2025/03/21 | 7,880 | 7,890 | 7,770 | 7,810 | 13,400 |
| 2025/03/19 | 7,860 | 7,950 | 7,860 | 7,920 | 8,800 |
| 2025/03/18 | 7,750 | 7,950 | 7,750 | 7,890 | 9,400 |
| 2025/03/17 | 7,820 | 7,820 | 7,720 | 7,750 | 11,500 |
| 2025/03/14 | 7,720 | 7,760 | 7,710 | 7,750 | 7,000 |
| 2025/03/13 | 7,740 | 7,810 | 7,700 | 7,750 | 9,400 |
| 2025/03/12 | 7,690 | 7,850 | 7,690 | 7,820 | 12,400 |
| 2025/03/11 | 7,750 | 7,750 | 7,590 | 7,640 | 10,100 |
| 2025/03/10 | 7,880 | 7,940 | 7,750 | 7,750 | 8,100 |
| 2025/03/07 | 7,890 | 7,950 | 7,850 | 7,880 | 6,900 |
| 2025/03/06 | 7,820 | 7,910 | 7,820 | 7,910 | 7,300 |
| 2025/03/05 | 7,820 | 7,850 | 7,770 | 7,790 | 6,300 |
| 2025/03/04 | 7,730 | 7,820 | 7,670 | 7,670 | 9,200 |
| 2025/03/03 | 7,600 | 7,830 | 7,540 | 7,810 | 19,000 |
| 2025/02/28 | 7,590 | 7,690 | 7,450 | 7,490 | 25,700 |
| 2025/02/27 | 7,400 | 7,600 | 7,400 | 7,590 | 12,200 |
| 2025/02/26 | 7,400 | 7,440 | 7,350 | 7,400 | 9,200 |
| 2025/02/25 | 7,400 | 7,470 | 7,370 | 7,400 | 11,500 |
| 2025/02/21 | 7,410 | 7,480 | 7,400 | 7,400 | 8,300 |
| 2025/02/20 | 7,370 | 7,440 | 7,370 | 7,400 | 5,700 |
| 2025/02/19 | 7,510 | 7,520 | 7,390 | 7,390 | 4,800 |
| 2025/02/18 | 7,410 | 7,510 | 7,410 | 7,500 | 3,500 |
| 2025/02/17 | 7,410 | 7,460 | 7,370 | 7,410 | 4,000 |
| 2025/02/14 | 7,520 | 7,520 | 7,420 | 7,470 | 4,200 |
| 2025/02/13 | 7,480 | 7,480 | 7,410 | 7,420 | 4,100 |
| 2025/02/12 | 7,420 | 7,500 | 7,390 | 7,430 | 4,700 |
| 2025/02/10 | 7,550 | 7,600 | 7,410 | 7,410 | 4,400 |
| 2025/02/07 | 7,610 | 7,650 | 7,550 | 7,600 | 5,800 |
| 2025/02/06 | 7,450 | 7,620 | 7,450 | 7,590 | 6,400 |
| 2025/02/05 | 7,480 | 7,480 | 7,400 | 7,430 | 3,300 |
| 2025/02/04 | 7,400 | 7,550 | 7,340 | 7,380 | 7,600 |
| 2025/02/03 | 7,270 | 7,450 | 7,270 | 7,340 | 14,100 |
| 2025/01/31 | 7,550 | 7,680 | 7,250 | 7,390 | 22,900 |
| 2025/01/30 | 7,360 | 7,570 | 7,350 | 7,510 | 16,700 |
| 2025/01/29 | 7,300 | 7,360 | 7,280 | 7,320 | 6,500 |
| 2025/01/28 | 7,190 | 7,340 | 7,190 | 7,270 | 7,300 |
| 2025/01/27 | 7,210 | 7,210 | 7,120 | 7,190 | 3,500 |
| 2025/01/24 | 7,140 | 7,190 | 7,080 | 7,150 | 8,600 |
| 2025/01/23 | 7,080 | 7,080 | 7,020 | 7,030 | 3,500 |
| 2025/01/22 | 7,050 | 7,140 | 7,040 | 7,090 | 6,000 |
| 2025/01/21 | 7,040 | 7,060 | 7,020 | 7,020 | 1,200 |
| 2025/01/20 | 7,000 | 7,060 | 7,000 | 7,040 | 2,700 |
| 2025/01/17 | 6,990 | 7,030 | 6,950 | 7,000 | 5,200 |
| 2025/01/16 | 7,000 | 7,070 | 6,980 | 6,980 | 3,800 |
| 2025/01/15 | 7,030 | 7,060 | 6,990 | 7,010 | 5,000 |
| 2025/01/14 | 7,050 | 7,090 | 7,020 | 7,020 | 5,300 |
| 2025/01/10 | 7,020 | 7,100 | 7,020 | 7,050 | 6,300 |
| 2025/01/09 | 7,050 | 7,080 | 7,020 | 7,020 | 5,000 |
| 2025/01/08 | 7,130 | 7,130 | 7,030 | 7,050 | 5,600 |
| 2025/01/07 | 7,100 | 7,130 | 7,070 | 7,130 | 5,100 |
| 2025/01/06 | 7,200 | 7,200 | 7,080 | 7,080 | 5,600 |