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 |
|---|---|---|---|---|---|
| 2025/06/13 | 7,327 | 7,342 | 7,238 | 7,326 | 3,124,000 |
| 2025/06/12 | 7,479 | 7,509 | 7,373 | 7,381 | 3,112,900 |
| 2025/06/11 | 7,425 | 7,486 | 7,386 | 7,466 | 1,907,100 |
| 2025/06/10 | 7,485 | 7,495 | 7,412 | 7,434 | 2,437,900 |
| 2025/06/09 | 7,553 | 7,588 | 7,496 | 7,496 | 1,662,100 |
| 2025/06/06 | 7,485 | 7,511 | 7,436 | 7,493 | 2,005,900 |
| 2025/06/05 | 7,485 | 7,522 | 7,443 | 7,485 | 2,177,500 |
| 2025/06/04 | 7,550 | 7,558 | 7,503 | 7,518 | 3,381,200 |
| 2025/06/03 | 7,671 | 7,674 | 7,520 | 7,520 | 2,668,800 |
| 2025/06/02 | 7,695 | 7,704 | 7,603 | 7,657 | 2,511,400 |
| 2025/05/30 | 7,570 | 7,748 | 7,562 | 7,740 | 5,298,200 |
| 2025/05/29 | 7,567 | 7,668 | 7,546 | 7,636 | 2,439,900 |
| 2025/05/28 | 7,550 | 7,611 | 7,512 | 7,520 | 2,660,400 |
| 2025/05/27 | 7,461 | 7,535 | 7,460 | 7,517 | 1,899,400 |
| 2025/05/26 | 7,515 | 7,550 | 7,461 | 7,474 | 1,692,700 |
| 2025/05/23 | 7,457 | 7,519 | 7,448 | 7,513 | 2,109,100 |
| 2025/05/22 | 7,550 | 7,566 | 7,431 | 7,444 | 2,441,800 |
| 2025/05/21 | 7,600 | 7,686 | 7,585 | 7,603 | 3,099,100 |
| 2025/05/20 | 7,559 | 7,610 | 7,495 | 7,524 | 2,695,300 |
| 2025/05/19 | 7,585 | 7,597 | 7,513 | 7,533 | 2,265,200 |
| 2025/05/16 | 7,640 | 7,683 | 7,591 | 7,610 | 2,958,200 |
| 2025/05/15 | 7,507 | 7,540 | 7,460 | 7,517 | 2,090,300 |
| 2025/05/14 | 7,600 | 7,601 | 7,395 | 7,470 | 2,587,500 |
| 2025/05/13 | 7,620 | 7,667 | 7,556 | 7,617 | 2,908,600 |
| 2025/05/12 | 7,500 | 7,526 | 7,430 | 7,488 | 2,031,100 |
| 2025/05/09 | 7,398 | 7,495 | 7,376 | 7,473 | 3,599,000 |
| 2025/05/08 | 7,310 | 7,376 | 7,251 | 7,373 | 3,409,000 |
| 2025/05/07 | 7,218 | 7,380 | 7,201 | 7,288 | 6,209,800 |
| 2025/05/02 | 7,235 | 7,359 | 7,034 | 7,042 | 8,559,800 |
| 2025/05/01 | 7,268 | 7,311 | 7,198 | 7,266 | 2,928,200 |
| 2025/04/30 | 7,350 | 7,369 | 7,282 | 7,282 | 4,513,400 |
| 2025/04/28 | 7,233 | 7,304 | 7,226 | 7,275 | 2,640,300 |
| 2025/04/25 | 7,100 | 7,179 | 7,080 | 7,128 | 2,546,600 |
| 2025/04/24 | 7,047 | 7,073 | 6,999 | 7,043 | 2,723,700 |
| 2025/04/23 | 7,033 | 7,071 | 6,982 | 7,060 | 3,057,900 |
| 2025/04/22 | 6,736 | 6,931 | 6,717 | 6,914 | 2,418,800 |
| 2025/04/21 | 6,760 | 6,770 | 6,680 | 6,712 | 1,341,500 |
| 2025/04/18 | 6,692 | 6,769 | 6,620 | 6,761 | 1,732,400 |
| 2025/04/17 | 6,564 | 6,612 | 6,521 | 6,600 | 1,727,800 |
| 2025/04/16 | 6,485 | 6,569 | 6,473 | 6,569 | 2,039,900 |
| 2025/04/15 | 6,652 | 6,659 | 6,509 | 6,552 | 2,276,600 |
| 2025/04/14 | 6,625 | 6,649 | 6,552 | 6,552 | 2,587,200 |
| 2025/04/11 | 6,451 | 6,578 | 6,357 | 6,538 | 4,163,900 |
| 2025/04/10 | 6,711 | 6,816 | 6,626 | 6,790 | 5,072,600 |
| 2025/04/09 | 6,247 | 6,329 | 6,131 | 6,211 | 3,936,700 |
| 2025/04/08 | 6,224 | 6,448 | 6,202 | 6,330 | 4,259,400 |
| 2025/04/07 | 5,945 | 6,211 | 5,873 | 6,039 | 5,795,000 |
| 2025/04/04 | 6,434 | 6,572 | 6,405 | 6,508 | 4,519,400 |
| 2025/04/03 | 6,554 | 6,648 | 6,484 | 6,632 | 5,488,900 |
| 2025/04/02 | 6,997 | 7,008 | 6,837 | 6,854 | 3,284,900 |
| 2025/04/01 | 7,001 | 7,070 | 6,950 | 6,995 | 3,200,800 |
| 2025/03/31 | 6,916 | 6,955 | 6,812 | 6,901 | 4,110,400 |
| 2025/03/28 | 7,150 | 7,204 | 7,093 | 7,134 | 3,548,700 |
| 2025/03/27 | 7,170 | 7,247 | 7,146 | 7,247 | 3,637,800 |
| 2025/03/26 | 7,217 | 7,233 | 7,132 | 7,178 | 2,520,600 |
| 2025/03/25 | 7,225 | 7,248 | 7,114 | 7,119 | 2,609,300 |
| 2025/03/24 | 7,264 | 7,288 | 7,100 | 7,155 | 2,795,000 |
| 2025/03/21 | 7,243 | 7,379 | 7,214 | 7,249 | 7,220,500 |
| 2025/03/19 | 7,220 | 7,434 | 7,201 | 7,393 | 6,456,300 |
| 2025/03/18 | 7,345 | 7,345 | 7,115 | 7,115 | 6,214,300 |
| 2025/03/17 | 6,892 | 6,978 | 6,888 | 6,945 | 2,778,000 |
| 2025/03/14 | 6,753 | 6,855 | 6,748 | 6,834 | 3,315,800 |
| 2025/03/13 | 6,802 | 6,834 | 6,753 | 6,790 | 2,599,600 |
| 2025/03/12 | 6,715 | 6,784 | 6,693 | 6,779 | 2,328,600 |
| 2025/03/11 | 6,670 | 6,720 | 6,569 | 6,710 | 5,231,600 |
| 2025/03/10 | 6,837 | 6,863 | 6,785 | 6,813 | 3,084,400 |
| 2025/03/07 | 6,736 | 6,857 | 6,708 | 6,827 | 3,022,800 |
| 2025/03/06 | 6,783 | 6,863 | 6,777 | 6,832 | 3,537,700 |
| 2025/03/05 | 6,844 | 6,875 | 6,762 | 6,795 | 3,267,200 |
| 2025/03/04 | 6,801 | 6,845 | 6,716 | 6,844 | 3,560,700 |
| 2025/03/03 | 6,766 | 6,898 | 6,716 | 6,859 | 4,062,300 |
| 2025/02/28 | 6,749 | 6,910 | 6,627 | 6,669 | 6,787,200 |
| 2025/02/27 | 6,801 | 6,931 | 6,744 | 6,774 | 10,007,300 |
| 2025/02/26 | 6,560 | 6,574 | 6,402 | 6,492 | 6,949,200 |
| 2025/02/25 | 6,439 | 6,597 | 6,313 | 6,551 | 9,573,400 |
| 2025/02/21 | 6,050 | 6,150 | 6,020 | 6,141 | 4,278,600 |
| 2025/02/20 | 6,150 | 6,157 | 6,069 | 6,104 | 4,421,600 |
| 2025/02/19 | 6,350 | 6,360 | 6,209 | 6,209 | 4,371,900 |
| 2025/02/18 | 6,370 | 6,441 | 6,325 | 6,373 | 2,654,900 |
| 2025/02/17 | 6,432 | 6,496 | 6,420 | 6,428 | 3,238,400 |
| 2025/02/14 | 6,588 | 6,657 | 6,501 | 6,501 | 3,528,400 |
| 2025/02/13 | 6,630 | 6,749 | 6,625 | 6,688 | 4,086,400 |
| 2025/02/12 | 6,501 | 6,535 | 6,427 | 6,531 | 3,893,600 |
| 2025/02/10 | 6,602 | 6,619 | 6,530 | 6,571 | 3,215,400 |
| 2025/02/07 | 6,810 | 6,810 | 6,634 | 6,683 | 5,035,700 |
| 2025/02/06 | 7,114 | 7,231 | 6,763 | 6,832 | 8,299,100 |
| 2025/02/05 | 7,050 | 7,124 | 7,015 | 7,124 | 2,309,900 |
| 2025/02/04 | 7,194 | 7,200 | 7,005 | 7,077 | 2,791,600 |
| 2025/02/03 | 7,101 | 7,145 | 7,045 | 7,103 | 2,897,500 |
| 2025/01/31 | 7,153 | 7,223 | 7,121 | 7,183 | 2,006,800 |
| 2025/01/30 | 7,108 | 7,200 | 7,107 | 7,181 | 1,694,600 |
| 2025/01/29 | 7,200 | 7,200 | 7,126 | 7,149 | 1,359,700 |
| 2025/01/28 | 7,162 | 7,184 | 7,072 | 7,112 | 2,775,700 |
| 2025/01/27 | 7,149 | 7,196 | 7,084 | 7,128 | 2,111,600 |
| 2025/01/24 | 7,111 | 7,145 | 7,051 | 7,063 | 3,396,300 |
| 2025/01/23 | 7,144 | 7,153 | 7,067 | 7,090 | 3,266,600 |
| 2025/01/22 | 7,160 | 7,189 | 7,053 | 7,075 | 3,479,000 |
| 2025/01/21 | 7,161 | 7,179 | 7,114 | 7,152 | 1,808,000 |
| 2025/01/20 | 7,170 | 7,206 | 7,146 | 7,163 | 1,341,100 |
| 2025/01/17 | 7,100 | 7,149 | 7,036 | 7,104 | 3,484,000 |
| 2025/01/16 | 7,235 | 7,246 | 7,130 | 7,135 | 2,107,800 |
| 2025/01/15 | 7,447 | 7,450 | 7,186 | 7,199 | 2,985,900 |
| 2025/01/14 | 7,353 | 7,525 | 7,317 | 7,354 | 3,251,100 |
| 2025/01/10 | 7,512 | 7,534 | 7,345 | 7,353 | 2,903,600 |
| 2025/01/09 | 7,743 | 7,744 | 7,467 | 7,467 | 3,487,200 |
| 2025/01/08 | 7,745 | 7,804 | 7,711 | 7,754 | 2,628,500 |
| 2025/01/07 | 7,750 | 7,810 | 7,717 | 7,770 | 2,175,800 |
| 2025/01/06 | 7,904 | 7,914 | 7,728 | 7,797 | 3,145,500 |
| 2024/12/30 | 7,965 | 7,994 | 7,815 | 7,832 | 2,068,800 |
| 2024/12/27 | 7,800 | 7,921 | 7,786 | 7,885 | 2,234,700 |
| 2024/12/26 | 7,655 | 7,772 | 7,650 | 7,768 | 2,017,200 |
| 2024/12/25 | 7,699 | 7,699 | 7,563 | 7,655 | 1,616,000 |
| 2024/12/24 | 7,641 | 7,677 | 7,603 | 7,647 | 1,043,900 |
| 2024/12/23 | 7,580 | 7,624 | 7,543 | 7,612 | 1,654,600 |
| 2024/12/20 | 7,522 | 7,560 | 7,468 | 7,483 | 2,857,800 |
| 2024/12/19 | 7,505 | 7,557 | 7,461 | 7,500 | 3,150,700 |
| 2024/12/18 | 7,674 | 7,737 | 7,623 | 7,623 | 2,404,500 |
| 2024/12/17 | 7,650 | 7,755 | 7,649 | 7,649 | 2,108,200 |
| 2024/12/16 | 7,700 | 7,711 | 7,637 | 7,680 | 1,643,500 |
| 2024/12/13 | 7,729 | 7,800 | 7,650 | 7,737 | 2,952,400 |
| 2024/12/12 | 7,779 | 7,875 | 7,750 | 7,820 | 3,517,800 |
| 2024/12/11 | 7,731 | 7,784 | 7,667 | 7,700 | 2,170,700 |
| 2024/12/10 | 7,745 | 7,779 | 7,677 | 7,705 | 2,770,500 |
| 2024/12/09 | 7,580 | 7,684 | 7,571 | 7,673 | 2,172,300 |
| 2024/12/06 | 7,620 | 7,674 | 7,553 | 7,580 | 2,718,100 |
| 2024/12/05 | 7,830 | 7,849 | 7,679 | 7,702 | 2,395,800 |
| 2024/12/04 | 7,795 | 7,904 | 7,701 | 7,741 | 3,291,100 |
| 2024/12/03 | 7,572 | 7,759 | 7,540 | 7,704 | 3,819,200 |
| 2024/12/02 | 7,384 | 7,536 | 7,376 | 7,502 | 2,036,300 |
| 2024/11/29 | 7,366 | 7,392 | 7,318 | 7,384 | 1,789,900 |
| 2024/11/28 | 7,213 | 7,372 | 7,210 | 7,370 | 2,302,400 |
| 2024/11/27 | 7,427 | 7,427 | 7,270 | 7,325 | 3,027,600 |
| 2024/11/26 | 7,510 | 7,517 | 7,396 | 7,450 | 3,242,600 |
| 2024/11/25 | 7,603 | 7,639 | 7,512 | 7,540 | 7,449,500 |
| 2024/11/22 | 7,570 | 7,664 | 7,551 | 7,581 | 2,920,400 |
| 2024/11/21 | 7,720 | 7,731 | 7,570 | 7,585 | 2,652,700 |
| 2024/11/20 | 7,756 | 7,829 | 7,697 | 7,697 | 2,741,100 |
| 2024/11/19 | 7,782 | 7,836 | 7,710 | 7,789 | 2,646,500 |
| 2024/11/18 | 7,851 | 7,892 | 7,804 | 7,820 | 1,643,800 |
| 2024/11/15 | 7,950 | 8,027 | 7,900 | 7,900 | 2,701,400 |
| 2024/11/14 | 7,901 | 8,118 | 7,879 | 7,943 | 3,423,700 |
| 2024/11/13 | 7,928 | 7,944 | 7,710 | 7,796 | 4,322,800 |
| 2024/11/12 | 7,958 | 8,073 | 7,923 | 7,979 | 2,774,100 |
| 2024/11/11 | 7,853 | 7,929 | 7,816 | 7,923 | 2,141,700 |
| 2024/11/08 | 7,884 | 7,897 | 7,778 | 7,781 | 2,600,100 |
| 2024/11/07 | 7,990 | 7,999 | 7,718 | 7,786 | 4,712,200 |
| 2024/11/06 | 7,710 | 7,984 | 7,702 | 7,938 | 4,798,400 |
| 2024/11/05 | 7,700 | 7,807 | 7,641 | 7,807 | 3,896,000 |
| 2024/11/01 | 7,560 | 7,650 | 7,541 | 7,552 | 2,410,400 |
| 2024/10/31 | 7,713 | 7,725 | 7,600 | 7,653 | 3,475,000 |
| 2024/10/30 | 7,650 | 7,764 | 7,626 | 7,727 | 5,605,500 |
| 2024/10/29 | 7,550 | 7,641 | 7,530 | 7,618 | 2,140,400 |
| 2024/10/28 | 7,435 | 7,610 | 7,423 | 7,539 | 2,635,500 |
| 2024/10/25 | 7,470 | 7,538 | 7,421 | 7,459 | 2,266,100 |
| 2024/10/24 | 7,510 | 7,578 | 7,464 | 7,554 | 3,011,700 |
| 2024/10/23 | 7,590 | 7,660 | 7,553 | 7,600 | 2,425,100 |
| 2024/10/22 | 7,569 | 7,632 | 7,512 | 7,605 | 3,167,900 |
| 2024/10/21 | 7,580 | 7,616 | 7,514 | 7,572 | 1,717,400 |
| 2024/10/18 | 7,614 | 7,628 | 7,558 | 7,587 | 1,581,800 |
| 2024/10/17 | 7,629 | 7,664 | 7,596 | 7,604 | 2,216,300 |
| 2024/10/16 | 7,580 | 7,742 | 7,526 | 7,648 | 2,502,600 |
| 2024/10/15 | 7,802 | 7,818 | 7,684 | 7,684 | 3,739,700 |
| 2024/10/11 | 7,843 | 7,859 | 7,730 | 7,732 | 2,942,400 |
| 2024/10/10 | 7,790 | 7,808 | 7,713 | 7,769 | 1,976,500 |
| 2024/10/09 | 7,791 | 7,811 | 7,686 | 7,715 | 2,201,600 |
| 2024/10/08 | 7,856 | 7,875 | 7,763 | 7,791 | 2,722,300 |
| 2024/10/07 | 7,962 | 8,017 | 7,894 | 7,991 | 3,101,300 |
| 2024/10/04 | 7,842 | 7,879 | 7,761 | 7,877 | 3,267,100 |
| 2024/10/03 | 7,987 | 7,989 | 7,810 | 7,864 | 3,889,500 |
| 2024/10/02 | 7,875 | 8,015 | 7,800 | 7,837 | 3,877,900 |
| 2024/10/01 | 7,717 | 8,009 | 7,712 | 7,954 | 3,560,300 |
| 2024/09/30 | 7,655 | 7,815 | 7,631 | 7,678 | 4,015,600 |
| 2024/09/27 | 7,977 | 7,977 | 7,792 | 7,943 | 3,896,600 |
| 2024/09/26 | 7,746 | 7,977 | 7,717 | 7,977 | 4,574,000 |
| 2024/09/25 | 7,758 | 7,801 | 7,683 | 7,689 | 2,575,400 |
| 2024/09/24 | 7,726 | 7,810 | 7,706 | 7,758 | 2,435,400 |
| 2024/09/20 | 7,850 | 7,860 | 7,634 | 7,651 | 6,118,300 |
| 2024/09/19 | 7,552 | 7,719 | 7,532 | 7,661 | 3,759,700 |
| 2024/09/18 | 7,388 | 7,426 | 7,260 | 7,333 | 3,046,800 |
| 2024/09/17 | 7,325 | 7,369 | 7,192 | 7,310 | 3,342,400 |
| 2024/09/13 | 7,393 | 7,415 | 7,272 | 7,325 | 4,208,200 |
| 2024/09/12 | 7,549 | 7,554 | 7,419 | 7,422 | 3,880,300 |
| 2024/09/11 | 7,489 | 7,614 | 7,358 | 7,435 | 3,698,600 |
| 2024/09/10 | 7,556 | 7,698 | 7,551 | 7,572 | 3,328,200 |
| 2024/09/09 | 7,350 | 7,565 | 7,280 | 7,541 | 3,514,300 |
| 2024/09/06 | 7,502 | 7,630 | 7,484 | 7,530 | 3,761,900 |
| 2024/09/05 | 7,265 | 7,648 | 7,263 | 7,480 | 4,341,200 |
| 2024/09/04 | 7,480 | 7,609 | 7,451 | 7,483 | 4,944,200 |
| 2024/09/03 | 7,735 | 7,840 | 7,714 | 7,824 | 2,219,300 |
| 2024/09/02 | 7,721 | 7,770 | 7,643 | 7,727 | 3,055,800 |
| 2024/08/30 | 7,536 | 7,706 | 7,519 | 7,706 | 7,867,100 |
| 2024/08/29 | 7,400 | 7,535 | 7,375 | 7,486 | 5,082,600 |
| 2024/08/28 | 7,260 | 7,331 | 7,246 | 7,317 | 2,790,100 |
| 2024/08/27 | 7,221 | 7,332 | 7,194 | 7,329 | 2,968,600 |
| 2024/08/26 | 7,169 | 7,228 | 7,100 | 7,132 | 2,385,400 |
| 2024/08/23 | 7,102 | 7,149 | 7,072 | 7,110 | 1,932,400 |
| 2024/08/22 | 7,045 | 7,140 | 7,022 | 7,127 | 2,150,400 |
| 2024/08/21 | 7,050 | 7,112 | 7,006 | 7,090 | 2,968,800 |
| 2024/08/20 | 7,222 | 7,224 | 7,088 | 7,169 | 2,606,500 |
| 2024/08/19 | 7,087 | 7,230 | 7,067 | 7,142 | 2,670,300 |