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
2026/07/24 1,963 1,973 1,950 1,958 10,192,000
2026/07/23 1,968 1,982 1,962 1,971 11,485,400
2026/07/22 1,945 1,973 1,937 1,964 12,405,300
2026/07/21 1,916 1,955 1,915 1,947 14,432,700
2026/07/17 1,920 1,928 1,885 1,903 13,435,800
2026/07/16 1,914 1,946 1,910 1,920 10,554,800
2026/07/15 1,939 1,953 1,923 1,936 13,349,300
2026/07/14 1,895 1,909 1,876 1,904 13,250,100
2026/07/13 1,907 1,921 1,866 1,878 11,577,700
2026/07/10 1,897 1,897 1,872 1,884 17,633,900
2026/07/09 1,856 1,899 1,851 1,892 12,090,900
2026/07/08 1,900 1,900 1,875 1,878 13,213,900
2026/07/07 1,920 1,930 1,901 1,904 16,381,300
2026/07/06 1,907 1,915 1,887 1,894 11,382,000
2026/07/03 1,925 1,929 1,880 1,889 9,794,300
2026/07/02 1,870 1,899 1,860 1,886 16,130,400
2026/07/01 1,854 1,856 1,819 1,852 14,243,000
2026/06/30 1,859 1,860 1,838 1,854 16,704,900
2026/06/29 1,845 1,874 1,837 1,850 14,947,700
2026/06/26 1,820 1,834 1,812 1,834 12,198,400
2026/06/25 1,845 1,845 1,810 1,814 11,213,800
2026/06/24 1,831 1,833 1,811 1,819 13,064,700
2026/06/23 1,849 1,851 1,826 1,831 18,572,500
2026/06/22 1,831 1,848 1,823 1,848 8,512,800
2026/06/19 1,848 1,867 1,836 1,848 14,564,900
2026/06/18 1,870 1,880 1,848 1,871 10,292,400
2026/06/17 1,890 1,895 1,858 1,861 11,720,200
2026/06/16 1,898 1,898 1,851 1,860 9,996,700
2026/06/15 1,889 1,928 1,881 1,907 13,800,300
2026/06/12 1,866 1,886 1,857 1,877 20,348,700
2026/06/11 1,825 1,835 1,802 1,826 17,426,800
2026/06/10 1,863 1,866 1,836 1,856 13,105,600
2026/06/09 1,850 1,868 1,838 1,848 12,011,200
2026/06/08 1,851 1,865 1,827 1,844 13,626,600
2026/06/05 1,879 1,885 1,861 1,874 11,548,700
2026/06/04 1,866 1,872 1,845 1,855 9,562,100
2026/06/03 1,859 1,870 1,846 1,859 12,839,200
2026/06/02 1,850 1,871 1,827 1,858 17,037,100
2026/06/01 1,906 1,915 1,860 1,880 18,077,500
2026/05/29 1,924 1,952 1,920 1,936 40,993,000
2026/05/28 1,933 1,939 1,919 1,930 14,670,800
2026/05/27 1,938 1,947 1,911 1,928 13,334,300
2026/05/26 1,948 1,948 1,912 1,915 14,686,600
2026/05/25 1,927 1,957 1,914 1,951 10,132,800
2026/05/22 1,943 1,960 1,924 1,950 10,555,100
2026/05/21 1,968 1,969 1,934 1,949 12,057,400
2026/05/20 1,999 1,999 1,918 1,935 16,778,700
2026/05/19 2,001 2,012 1,970 1,981 15,276,800
2026/05/18 2,058 2,059 1,984 1,993 13,790,600
2026/05/15 2,060 2,081 2,043 2,059 17,529,600
2026/05/14 2,089 2,089 2,026 2,044 14,408,700
2026/05/13 2,070 2,110 2,060 2,089 15,057,100
2026/05/12 1,997 2,058 1,990 2,046 15,151,400
2026/05/11 2,002 2,027 1,970 1,983 15,915,000
2026/05/08 2,025 2,030 1,991 2,010 19,132,600
2026/05/07 1,998 2,028 1,972 2,009 36,042,100
2026/05/01 1,920 2,032 1,901 1,987 43,957,400
2026/04/30 1,934 1,944 1,915 1,938 20,313,000
2026/04/28 1,961 1,974 1,946 1,959 15,352,800
2026/04/27 1,930 1,953 1,911 1,926 12,074,000
2026/04/24 1,953 1,954 1,927 1,940 7,746,600
2026/04/23 1,934 1,952 1,903 1,931 11,719,700
2026/04/22 1,956 1,960 1,924 1,938 11,514,300
2026/04/21 1,979 1,983 1,963 1,964 8,049,900
2026/04/20 1,999 1,999 1,972 1,976 10,722,900
2026/04/17 2,012 2,012 1,968 1,970 12,523,300
2026/04/16 1,998 2,021 1,991 2,012 10,073,800
2026/04/15 2,002 2,008 1,979 1,995 13,744,400
2026/04/14 2,023 2,024 1,985 1,985 15,719,300
2026/04/13 2,014 2,033 2,002 2,004 11,787,700
2026/04/10 2,091 2,096 2,021 2,026 15,832,700
2026/04/09 2,124 2,129 2,075 2,077 11,888,900
2026/04/08 2,138 2,142 2,088 2,098 17,655,900
2026/04/07 2,031 2,045 2,014 2,045 8,897,700
2026/04/06 2,030 2,049 2,020 2,020 7,902,400
2026/04/03 2,033 2,051 2,026 2,042 8,182,700
2026/03/27 2,050 2,073 2,039 2,063 19,414,700
2026/03/26 2,086 2,094 2,043 2,062 12,552,400
2026/03/25 2,077 2,084 2,064 2,079 12,985,400
2026/03/24 2,001 2,030 1,996 2,030 13,254,600
2026/03/23 1,938 1,968 1,923 1,960 20,368,500
2026/03/19 2,086 2,086 2,024 2,024 26,730,900
2026/03/18 2,091 2,147 2,086 2,132 11,034,100
2026/03/17 2,070 2,089 2,053 2,064 9,276,600
2026/03/16 2,032 2,077 2,012 2,032 12,266,100
2026/03/13 2,002 2,081 2,001 2,071 16,846,000
2026/03/12 2,036 2,061 2,025 2,054 12,644,300
2026/03/11 2,127 2,129 2,077 2,080 11,989,100
2026/03/10 2,080 2,108 2,045 2,088 15,784,200
2026/03/09 1,971 2,036 1,967 2,030 18,590,200
2026/03/06 2,060 2,102 2,053 2,090 13,235,300
2026/03/05 2,154 2,164 2,104 2,109 18,599,400
2026/03/04 2,104 2,117 2,039 2,067 24,387,400
2026/03/03 2,200 2,203 2,152 2,154 21,724,300
2026/03/02 2,192 2,252 2,182 2,231 15,809,200
2026/02/27 2,250 2,287 2,229 2,270 19,986,600
2026/02/26 2,225 2,242 2,215 2,223 12,843,700
2026/02/25 2,203 2,216 2,169 2,199 15,139,400
2026/02/24 2,168 2,205 2,154 2,193 14,001,800
2026/02/20 2,250 2,257 2,182 2,193 18,984,500
2026/02/19 2,230 2,269 2,216 2,267 14,684,100
2026/02/18 2,153 2,213 2,151 2,210 12,582,800
2026/02/17 2,132 2,162 2,123 2,151 11,562,400
2026/02/16 2,215 2,220 2,123 2,145 17,803,500
2026/02/13 2,221 2,262 2,207 2,226 22,461,800
2026/02/12 2,155 2,233 2,149 2,233 24,486,500
2026/02/10 2,077 2,140 2,071 2,140 21,015,800
2026/02/09 2,117 2,128 2,064 2,068 26,497,000
2026/02/06 2,039 2,073 2,001 2,067 24,299,000
2026/02/05 2,084 2,085 2,033 2,034 14,630,700
2026/02/04 2,044 2,066 2,024 2,047 12,347,200
2026/02/03 2,021 2,037 2,004 2,031 14,245,400
2026/02/02 2,027 2,038 1,975 1,981 13,466,700
2026/01/30 1,977 1,984 1,959 1,971 13,888,600
2026/01/29 1,940 1,970 1,915 1,960 16,946,700
2026/01/28 1,944 1,972 1,937 1,966 13,320,800
2026/01/27 1,980 1,993 1,966 1,973 15,906,300
2026/01/26 2,009 2,018 1,982 1,982 16,462,900
2026/01/23 2,059 2,064 2,040 2,040 9,532,200
2026/01/22 2,081 2,084 2,042 2,059 11,465,100
2026/01/21 2,046 2,073 2,037 2,050 10,714,400
2026/01/20 2,086 2,095 2,067 2,079 12,848,900
2026/01/19 2,121 2,122 2,085 2,108 12,089,800
2026/01/16 2,090 2,130 2,078 2,116 11,146,100
2026/01/15 2,062 2,123 2,056 2,101 17,917,700
2026/01/14 2,051 2,071 2,038 2,062 14,656,500
2026/01/13 2,050 2,060 2,031 2,054 25,324,400
2026/01/09 1,977 2,011 1,975 2,005 15,670,800
2026/01/08 2,000 2,020 1,985 1,985 14,826,300
2026/01/07 2,010 2,020 1,992 2,003 17,468,400
2026/01/06 2,024 2,074 2,020 2,045 16,779,800
2026/01/05 2,010 2,024 1,991 2,000 18,608,300
2025/12/30 2,014 2,015 1,970 1,975 13,574,400
2025/12/29 1,950 2,015 1,941 2,015 20,045,700
2025/12/29 1 -> 5.00 分割
2025/12/26 9,591 9,598 9,515 9,565 1,888,600
2025/12/25 9,547 9,585 9,501 9,510 1,045,200
2025/12/24 9,470 9,550 9,450 9,486 1,821,900
2025/12/23 9,400 9,510 9,378 9,460 1,717,500
2025/12/22 9,416 9,442 9,355 9,393 2,252,100
2025/12/19 9,430 9,466 9,381 9,393 3,539,900
2025/12/18 9,386 9,430 9,303 9,303 2,548,700
2025/12/17 9,460 9,479 9,326 9,433 2,250,600
2025/12/16 9,751 9,756 9,487 9,487 3,151,900
2025/12/15 9,663 9,735 9,623 9,727 2,606,700
2025/12/12 9,714 9,899 9,711 9,763 3,500,000
2025/12/11 9,655 9,698 9,534 9,570 2,085,000
2025/12/10 9,559 9,618 9,462 9,533 2,418,200
2025/12/09 9,394 9,581 9,385 9,544 2,703,200
2025/12/08 9,246 9,363 9,207 9,363 1,845,700
2025/12/05 9,235 9,302 9,170 9,191 2,213,600
2025/12/04 9,190 9,379 9,162 9,334 2,586,700
2025/12/03 9,260 9,260 9,133 9,144 1,979,000
2025/12/02 9,136 9,210 9,125 9,203 2,190,400
2025/12/01 9,312 9,329 9,136 9,136 2,320,500
2025/11/28 9,198 9,360 9,154 9,360 2,029,000
2025/11/27 9,352 9,373 9,250 9,250 1,378,000
2025/11/26 9,233 9,344 9,194 9,288 2,404,400
2025/11/25 9,181 9,240 9,027 9,123 3,031,400
2025/11/21 8,926 9,108 8,839 9,057 4,129,000
2025/11/20 9,065 9,169 9,030 9,030 2,203,100
2025/11/19 9,030 9,090 8,946 8,974 2,430,700
2025/11/18 9,300 9,316 9,001 9,021 3,022,300
2025/11/17 9,429 9,472 9,301 9,350 2,161,000
2025/11/14 9,411 9,517 9,338 9,510 2,228,300
2025/11/13 9,490 9,549 9,435 9,448 2,574,000
2025/11/12 9,330 9,511 9,327 9,511 2,523,400
2025/11/11 9,485 9,508 9,296 9,306 2,190,900
2025/11/10 9,570 9,572 9,372 9,450 2,663,000
2025/11/07 9,455 9,510 9,350 9,510 3,007,700
2025/11/06 9,301 9,630 9,301 9,545 5,565,600
2025/11/05 8,909 9,330 8,775 9,287 7,444,700
2025/11/04 8,896 9,098 8,858 8,969 3,676,700
2025/10/31 9,024 9,049 8,850 8,931 3,859,300
2025/10/30 8,800 8,900 8,783 8,874 3,569,000
2025/10/29 8,852 8,876 8,731 8,765 2,161,200
2025/10/28 8,970 9,000 8,839 8,851 2,985,600
2025/10/27 8,900 9,017 8,888 8,976 2,797,700
2025/10/24 8,720 8,798 8,701 8,750 2,260,100
2025/10/23 8,719 8,727 8,588 8,588 2,203,100
2025/10/22 8,650 8,748 8,583 8,721 2,105,500
2025/10/21 8,605 8,680 8,567 8,593 2,352,500
2025/10/20 8,455 8,547 8,412 8,542 2,499,200
2025/10/17 8,320 8,385 8,300 8,353 1,836,700
2025/10/16 8,400 8,421 8,324 8,385 2,101,100
2025/10/15 8,398 8,441 8,368 8,388 2,215,900
2025/10/14 8,325 8,472 8,268 8,331 3,771,800
2025/10/10 8,577 8,706 8,486 8,539 4,077,100
2025/10/09 8,600 8,705 8,589 8,640 3,198,300
2025/10/08 8,533 8,634 8,533 8,549 2,731,100
2025/10/07 8,440 8,480 8,396 8,434 2,370,900
2025/10/06 8,659 8,661 8,434 8,434 4,067,800
2025/10/03 8,349 8,422 8,347 8,359 1,794,200
2025/10/02 8,354 8,380 8,251 8,349 2,434,200
2025/10/01 8,441 8,472 8,288 8,354 3,852,200
2025/09/30 8,446 8,474 8,376 8,426 2,638,800
2025/09/29 8,480 8,515 8,415 8,441 2,993,500
2025/09/26 8,629 8,719 8,601 8,615 3,731,600
2025/09/25 8,710 8,745 8,601 8,605 2,795,500
2025/09/24 8,719 8,742 8,597 8,630 3,630,200
2025/09/22 8,715 8,807 8,710 8,735 2,375,200

このページの先頭へ