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 |
|---|---|---|---|---|---|
| 2024/07/26 | 7,529 | 7,596 | 7,412 | 7,472 | 2,726,400 |
| 2024/07/25 | 7,608 | 7,674 | 7,512 | 7,536 | 3,043,800 |
| 2024/07/24 | 7,900 | 7,938 | 7,790 | 7,803 | 1,596,000 |
| 2024/07/23 | 7,910 | 8,008 | 7,910 | 7,936 | 1,541,000 |
| 2024/07/22 | 8,095 | 8,118 | 7,938 | 7,948 | 1,483,700 |
| 2024/07/19 | 8,002 | 8,068 | 7,940 | 8,043 | 1,963,800 |
| 2024/07/18 | 8,030 | 8,107 | 7,982 | 8,013 | 2,388,200 |
| 2024/07/17 | 8,126 | 8,198 | 8,063 | 8,166 | 2,273,500 |
| 2024/07/16 | 8,001 | 8,139 | 7,972 | 8,053 | 2,480,100 |
| 2024/07/12 | 8,000 | 8,093 | 7,970 | 7,970 | 3,034,100 |
| 2024/07/11 | 8,215 | 8,245 | 8,058 | 8,100 | 3,175,300 |
| 2024/07/10 | 8,149 | 8,171 | 8,060 | 8,138 | 2,994,600 |
| 2024/07/09 | 8,100 | 8,200 | 8,081 | 8,131 | 2,731,600 |
| 2024/07/08 | 8,071 | 8,148 | 8,041 | 8,043 | 2,181,900 |
| 2024/07/05 | 8,110 | 8,159 | 8,069 | 8,101 | 1,782,400 |
| 2024/07/04 | 8,079 | 8,155 | 8,040 | 8,104 | 2,587,100 |
| 2024/07/03 | 8,000 | 8,028 | 7,955 | 8,010 | 2,559,500 |
| 2024/07/02 | 7,872 | 8,039 | 7,763 | 8,010 | 3,969,800 |
| 2024/07/01 | 7,905 | 7,993 | 7,818 | 7,863 | 2,477,000 |
| 2024/06/28 | 7,828 | 7,914 | 7,801 | 7,854 | 4,014,000 |
| 2024/06/27 | 7,710 | 7,744 | 7,612 | 7,656 | 2,845,800 |
| 2024/06/26 | 7,617 | 7,765 | 7,603 | 7,733 | 4,645,600 |
| 2024/06/25 | 7,350 | 7,622 | 7,318 | 7,615 | 3,647,100 |
| 2024/06/24 | 7,314 | 7,361 | 7,235 | 7,280 | 2,337,600 |
| 2024/06/21 | 7,290 | 7,393 | 7,261 | 7,261 | 4,356,000 |
| 2024/06/20 | 7,300 | 7,364 | 7,250 | 7,300 | 1,630,800 |
| 2024/06/19 | 7,323 | 7,428 | 7,298 | 7,336 | 2,132,100 |
| 2024/06/18 | 7,412 | 7,429 | 7,222 | 7,258 | 2,214,700 |
| 2024/06/17 | 7,494 | 7,494 | 7,330 | 7,379 | 2,423,400 |
| 2024/06/14 | 7,393 | 7,538 | 7,367 | 7,538 | 4,233,500 |
| 2024/06/13 | 7,497 | 7,499 | 7,350 | 7,378 | 2,215,300 |
| 2024/06/12 | 7,288 | 7,461 | 7,274 | 7,437 | 2,655,000 |
| 2024/06/11 | 7,421 | 7,491 | 7,317 | 7,344 | 1,759,800 |
| 2024/06/10 | 7,345 | 7,410 | 7,332 | 7,373 | 1,248,100 |
| 2024/06/07 | 7,321 | 7,381 | 7,295 | 7,352 | 1,136,200 |
| 2024/06/06 | 7,320 | 7,387 | 7,306 | 7,329 | 1,812,200 |
| 2024/06/05 | 7,429 | 7,433 | 7,224 | 7,291 | 2,708,500 |
| 2024/06/04 | 7,475 | 7,481 | 7,357 | 7,466 | 2,654,500 |
| 2024/06/03 | 7,490 | 7,582 | 7,440 | 7,530 | 2,221,400 |
| 2024/05/31 | 7,215 | 7,443 | 7,215 | 7,410 | 6,433,800 |
| 2024/05/30 | 7,155 | 7,185 | 7,043 | 7,159 | 3,234,500 |
| 2024/05/29 | 7,400 | 7,445 | 7,288 | 7,288 | 2,246,600 |
| 2024/05/28 | 7,399 | 7,419 | 7,328 | 7,404 | 1,390,200 |
| 2024/05/27 | 7,265 | 7,389 | 7,261 | 7,384 | 1,464,900 |
| 2024/05/24 | 7,070 | 7,249 | 7,065 | 7,231 | 2,158,400 |
| 2024/05/23 | 7,284 | 7,305 | 7,179 | 7,262 | 1,425,700 |
| 2024/05/22 | 7,351 | 7,384 | 7,296 | 7,303 | 1,934,100 |
| 2024/05/21 | 7,377 | 7,425 | 7,350 | 7,351 | 1,781,500 |
| 2024/05/20 | 7,254 | 7,391 | 7,243 | 7,333 | 2,347,300 |
| 2024/05/17 | 7,233 | 7,275 | 7,203 | 7,254 | 1,939,400 |
| 2024/05/16 | 7,220 | 7,280 | 7,121 | 7,265 | 2,956,100 |
| 2024/05/15 | 7,054 | 7,189 | 7,054 | 7,132 | 1,943,700 |
| 2024/05/14 | 7,106 | 7,160 | 7,032 | 7,090 | 2,249,000 |
| 2024/05/13 | 7,290 | 7,297 | 7,106 | 7,131 | 2,690,600 |
| 2024/05/10 | 7,228 | 7,348 | 7,185 | 7,260 | 2,788,600 |
| 2024/05/09 | 7,211 | 7,311 | 7,122 | 7,146 | 3,622,000 |
| 2024/05/08 | 7,390 | 7,415 | 7,073 | 7,097 | 7,551,300 |
| 2024/05/07 | 7,404 | 7,482 | 7,258 | 7,405 | 4,555,200 |
| 2024/05/02 | 7,110 | 7,354 | 7,093 | 7,331 | 4,783,700 |
| 2024/05/01 | 7,110 | 7,184 | 7,078 | 7,131 | 3,245,600 |
| 2024/04/30 | 7,000 | 7,152 | 6,993 | 7,136 | 4,884,200 |
| 2024/04/26 | 6,935 | 6,948 | 6,843 | 6,898 | 2,882,700 |
| 2024/04/25 | 6,844 | 6,915 | 6,838 | 6,909 | 3,510,000 |
| 2024/04/24 | 6,678 | 6,888 | 6,660 | 6,884 | 3,529,200 |
| 2024/04/23 | 6,631 | 6,690 | 6,609 | 6,660 | 1,990,600 |
| 2024/04/22 | 6,563 | 6,637 | 6,520 | 6,577 | 2,453,800 |
| 2024/04/19 | 6,503 | 6,555 | 6,374 | 6,504 | 4,925,300 |
| 2024/04/18 | 6,626 | 6,644 | 6,508 | 6,632 | 3,565,300 |
| 2024/04/17 | 6,716 | 6,734 | 6,625 | 6,663 | 2,526,600 |
| 2024/04/16 | 6,792 | 6,811 | 6,638 | 6,667 | 3,212,000 |
| 2024/04/15 | 6,700 | 6,867 | 6,643 | 6,812 | 3,319,600 |
| 2024/04/12 | 6,850 | 6,850 | 6,731 | 6,797 | 2,718,700 |
| 2024/04/11 | 6,730 | 6,832 | 6,725 | 6,792 | 2,646,400 |
| 2024/04/10 | 6,796 | 6,847 | 6,741 | 6,816 | 2,839,800 |
| 2024/04/09 | 6,774 | 6,849 | 6,725 | 6,840 | 2,707,500 |
| 2024/04/08 | 6,825 | 6,866 | 6,724 | 6,748 | 3,090,100 |
| 2024/04/05 | 6,826 | 6,840 | 6,692 | 6,791 | 3,997,600 |
| 2024/04/04 | 6,965 | 7,039 | 6,807 | 6,811 | 8,483,000 |
| 2024/04/03 | 6,300 | 6,830 | 6,222 | 6,765 | 12,568,400 |
| 2024/04/02 | 6,466 | 6,497 | 6,332 | 6,360 | 2,983,100 |
| 2024/04/01 | 6,495 | 6,527 | 6,363 | 6,435 | 2,308,200 |
| 2024/03/29 | 6,485 | 6,510 | 6,456 | 6,466 | 2,362,400 |
| 2024/03/28 | 6,501 | 6,517 | 6,424 | 6,464 | 3,586,000 |
| 2024/03/27 | 6,560 | 6,651 | 6,558 | 6,619 | 3,830,000 |
| 2024/03/26 | 6,542 | 6,562 | 6,512 | 6,535 | 2,488,800 |
| 2024/03/25 | 6,633 | 6,633 | 6,530 | 6,542 | 2,942,200 |
| 2024/03/22 | 6,650 | 6,705 | 6,602 | 6,645 | 4,630,900 |
| 2024/03/21 | 6,550 | 6,636 | 6,508 | 6,603 | 5,794,400 |
| 2024/03/19 | 6,435 | 6,525 | 6,431 | 6,507 | 2,980,200 |
| 2024/03/18 | 6,480 | 6,532 | 6,444 | 6,469 | 3,272,300 |
| 2024/03/15 | 6,304 | 6,448 | 6,295 | 6,433 | 4,629,000 |
| 2024/03/14 | 6,217 | 6,292 | 6,181 | 6,278 | 3,035,200 |
| 2024/03/13 | 6,365 | 6,368 | 6,186 | 6,223 | 2,882,300 |
| 2024/03/12 | 6,320 | 6,338 | 6,144 | 6,299 | 4,257,600 |
| 2024/03/11 | 6,548 | 6,567 | 6,301 | 6,385 | 3,959,800 |
| 2024/03/08 | 6,576 | 6,658 | 6,544 | 6,617 | 3,831,200 |
| 2024/03/07 | 6,700 | 6,737 | 6,580 | 6,603 | 3,281,700 |
| 2024/03/06 | 6,639 | 6,644 | 6,574 | 6,624 | 2,880,700 |
| 2024/03/05 | 6,557 | 6,673 | 6,526 | 6,666 | 3,155,700 |
| 2024/03/04 | 6,642 | 6,642 | 6,558 | 6,577 | 3,166,000 |
| 2024/03/01 | 6,502 | 6,640 | 6,502 | 6,606 | 3,438,600 |
| 2024/02/29 | 6,569 | 6,582 | 6,463 | 6,516 | 4,189,800 |
| 2024/02/28 | 6,596 | 6,625 | 6,519 | 6,555 | 3,117,300 |
| 2024/02/27 | 6,701 | 6,710 | 6,577 | 6,591 | 4,408,100 |
| 2024/02/26 | 6,758 | 6,817 | 6,642 | 6,653 | 5,464,700 |
| 2024/02/22 | 6,651 | 6,740 | 6,624 | 6,687 | 4,835,100 |
| 2024/02/21 | 6,649 | 6,765 | 6,595 | 6,648 | 4,772,400 |
| 2024/02/20 | 6,670 | 6,670 | 6,568 | 6,595 | 3,764,400 |
| 2024/02/19 | 6,611 | 6,671 | 6,586 | 6,620 | 3,629,900 |
| 2024/02/16 | 6,696 | 6,750 | 6,614 | 6,630 | 5,059,300 |
| 2024/02/15 | 6,659 | 6,681 | 6,585 | 6,635 | 2,977,700 |
| 2024/02/14 | 6,610 | 6,648 | 6,531 | 6,609 | 4,355,600 |
| 2024/02/13 | 6,604 | 6,669 | 6,540 | 6,668 | 5,042,200 |
| 2024/02/09 | 6,648 | 6,675 | 6,552 | 6,572 | 4,661,200 |
| 2024/02/08 | 6,702 | 6,719 | 6,592 | 6,718 | 4,164,500 |
| 2024/02/07 | 6,525 | 6,736 | 6,512 | 6,736 | 4,734,200 |
| 2024/02/06 | 6,587 | 6,617 | 6,502 | 6,520 | 4,608,600 |
| 2024/02/05 | 6,800 | 6,805 | 6,614 | 6,648 | 4,830,800 |
| 2024/02/02 | 6,748 | 6,844 | 6,693 | 6,745 | 3,796,900 |
| 2024/02/01 | 6,690 | 6,784 | 6,680 | 6,747 | 2,641,500 |
| 2024/01/31 | 6,564 | 6,769 | 6,554 | 6,752 | 3,392,600 |
| 2024/01/30 | 6,673 | 6,721 | 6,632 | 6,649 | 2,190,400 |
| 2024/01/29 | 6,550 | 6,685 | 6,550 | 6,673 | 2,688,900 |
| 2024/01/26 | 6,626 | 6,626 | 6,522 | 6,535 | 3,026,500 |
| 2024/01/25 | 6,645 | 6,672 | 6,618 | 6,667 | 2,238,400 |
| 2024/01/24 | 6,686 | 6,735 | 6,630 | 6,652 | 4,154,000 |
| 2024/01/23 | 6,647 | 6,714 | 6,581 | 6,617 | 3,129,000 |
| 2024/01/22 | 6,595 | 6,647 | 6,549 | 6,647 | 3,038,300 |
| 2024/01/19 | 6,620 | 6,627 | 6,527 | 6,586 | 4,181,600 |
| 2024/01/18 | 6,584 | 6,673 | 6,519 | 6,525 | 3,560,500 |
| 2024/01/17 | 6,600 | 6,730 | 6,574 | 6,609 | 5,755,000 |
| 2024/01/16 | 6,675 | 6,739 | 6,543 | 6,562 | 4,880,500 |
| 2024/01/15 | 6,639 | 6,769 | 6,604 | 6,710 | 4,859,900 |
| 2024/01/12 | 6,510 | 6,573 | 6,433 | 6,539 | 6,856,800 |
| 2024/01/11 | 6,240 | 6,409 | 6,228 | 6,365 | 5,696,400 |
| 2024/01/10 | 5,994 | 6,100 | 5,978 | 6,091 | 3,831,600 |
| 2024/01/09 | 5,978 | 6,022 | 5,884 | 5,902 | 2,440,200 |
| 2024/01/05 | 5,780 | 5,912 | 5,780 | 5,878 | 2,637,000 |
| 2024/01/04 | 5,767 | 5,821 | 5,671 | 5,817 | 2,810,800 |
| 2023/12/29 | 5,764 | 5,828 | 5,733 | 5,767 | 2,146,700 |
| 2023/12/28 | 5,800 | 5,816 | 5,781 | 5,796 | 1,162,400 |
| 2023/12/27 | 5,826 | 5,857 | 5,806 | 5,836 | 1,936,000 |
| 2023/12/26 | 5,798 | 5,808 | 5,758 | 5,783 | 1,444,000 |
| 2023/12/25 | 5,801 | 5,809 | 5,737 | 5,752 | 828,000 |
| 2023/12/22 | 5,735 | 5,811 | 5,735 | 5,752 | 2,075,700 |
| 2023/12/21 | 5,735 | 5,755 | 5,713 | 5,748 | 1,706,300 |
| 2023/12/20 | 5,752 | 5,885 | 5,750 | 5,834 | 2,647,500 |
| 2023/12/19 | 5,700 | 5,814 | 5,651 | 5,803 | 2,710,900 |
| 2023/12/18 | 5,725 | 5,776 | 5,684 | 5,748 | 2,152,400 |
| 2023/12/15 | 5,705 | 5,820 | 5,696 | 5,784 | 4,587,900 |
| 2023/12/14 | 5,760 | 5,786 | 5,648 | 5,685 | 3,146,100 |
| 2023/12/13 | 5,865 | 5,866 | 5,776 | 5,795 | 1,927,800 |
| 2023/12/12 | 5,895 | 5,898 | 5,833 | 5,840 | 2,246,500 |
| 2023/12/11 | 5,847 | 5,871 | 5,812 | 5,865 | 2,890,300 |
| 2023/12/08 | 5,756 | 5,777 | 5,652 | 5,677 | 3,695,700 |
| 2023/12/07 | 5,833 | 5,860 | 5,791 | 5,809 | 3,028,600 |
| 2023/12/06 | 5,801 | 5,893 | 5,787 | 5,880 | 2,614,900 |
| 2023/12/05 | 5,827 | 5,866 | 5,792 | 5,792 | 2,819,300 |
| 2023/12/04 | 5,790 | 5,851 | 5,777 | 5,825 | 2,480,600 |
| 2023/12/01 | 5,838 | 5,921 | 5,820 | 5,889 | 3,720,300 |
| 2023/11/30 | 5,771 | 5,773 | 5,690 | 5,738 | 8,834,700 |
| 2023/11/29 | 5,838 | 5,875 | 5,801 | 5,801 | 2,576,100 |
| 2023/11/28 | 5,902 | 5,917 | 5,838 | 5,903 | 2,728,200 |
| 2023/11/27 | 5,955 | 5,994 | 5,907 | 5,920 | 1,986,300 |
| 2023/11/24 | 6,010 | 6,019 | 5,938 | 5,959 | 2,345,700 |
| 2023/11/22 | 5,900 | 5,990 | 5,890 | 5,934 | 2,485,000 |
| 2023/11/21 | 6,050 | 6,050 | 5,881 | 5,925 | 6,021,800 |
| 2023/11/20 | 6,132 | 6,201 | 6,111 | 6,150 | 4,039,600 |
| 2023/11/17 | 5,989 | 6,143 | 5,975 | 6,132 | 4,553,800 |
| 2023/11/16 | 5,990 | 6,038 | 5,963 | 5,994 | 2,435,500 |
| 2023/11/15 | 6,020 | 6,048 | 5,990 | 6,027 | 3,714,800 |
| 2023/11/14 | 5,969 | 5,997 | 5,928 | 5,930 | 2,199,300 |
| 2023/11/13 | 5,896 | 5,928 | 5,859 | 5,900 | 2,176,100 |
| 2023/11/10 | 5,794 | 5,868 | 5,787 | 5,863 | 2,802,800 |
| 2023/11/09 | 5,759 | 5,855 | 5,718 | 5,846 | 2,916,600 |
| 2023/11/08 | 5,764 | 5,770 | 5,657 | 5,697 | 3,960,600 |
| 2023/11/07 | 5,792 | 5,837 | 5,742 | 5,799 | 4,977,200 |
| 2023/11/06 | 5,767 | 5,827 | 5,650 | 5,692 | 9,755,600 |
| 2023/11/02 | 5,645 | 5,654 | 5,541 | 5,599 | 3,733,800 |
| 2023/11/01 | 5,553 | 5,603 | 5,515 | 5,554 | 3,405,100 |
| 2023/10/31 | 5,343 | 5,411 | 5,313 | 5,373 | 3,496,400 |
| 2023/10/30 | 5,350 | 5,367 | 5,296 | 5,363 | 15,054,000 |
| 2023/10/27 | 5,383 | 5,469 | 5,356 | 5,419 | 3,303,200 |
| 2023/10/26 | 5,330 | 5,401 | 5,320 | 5,343 | 2,667,200 |
| 2023/10/25 | 5,392 | 5,481 | 5,377 | 5,382 | 2,969,200 |
| 2023/10/24 | 5,330 | 5,356 | 5,230 | 5,318 | 4,201,800 |
| 2023/10/23 | 5,238 | 5,303 | 5,225 | 5,239 | 2,785,000 |
| 2023/10/20 | 5,230 | 5,365 | 5,221 | 5,312 | 2,136,900 |
| 2023/10/19 | 5,293 | 5,342 | 5,287 | 5,296 | 2,243,800 |
| 2023/10/18 | 5,455 | 5,476 | 5,399 | 5,425 | 2,754,400 |
| 2023/10/17 | 5,455 | 5,505 | 5,412 | 5,457 | 2,647,300 |
| 2023/10/16 | 5,407 | 5,433 | 5,373 | 5,418 | 2,998,300 |
| 2023/10/13 | 5,418 | 5,449 | 5,388 | 5,431 | 2,550,100 |
| 2023/10/12 | 5,444 | 5,491 | 5,428 | 5,482 | 3,237,900 |
| 2023/10/11 | 5,495 | 5,531 | 5,426 | 5,430 | 3,563,600 |
| 2023/10/10 | 5,485 | 5,582 | 5,464 | 5,547 | 6,876,600 |
| 2023/10/06 | 5,220 | 5,270 | 5,175 | 5,178 | 2,860,700 |
| 2023/10/05 | 5,121 | 5,189 | 5,034 | 5,171 | 3,761,200 |
| 2023/10/04 | 5,170 | 5,179 | 5,041 | 5,080 | 5,557,200 |
| 2023/10/03 | 5,377 | 5,377 | 5,256 | 5,305 | 3,236,100 |