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
1987/12/28 590 602 580 602 515,000
1987/12/26 617 617 595 595 748,000
1987/12/25 605 615 596 607 879,000
1987/12/24 622 629 610 620 782,000
1987/12/23 630 632 620 621 475,000
1987/12/22 638 640 632 632 503,000
1987/12/21 642 645 637 637 356,000
1987/12/18 640 640 638 640 584,000
1987/12/17 649 649 638 640 551,000
1987/12/16 649 649 637 645 320,000
1987/12/15 650 650 638 639 608,000
1987/12/14 650 651 641 643 820,000
1987/12/11 647 655 646 648 436,000
1987/12/10 659 662 645 656 1,203,000
1987/12/09 655 662 646 654 846,000
1987/12/08 645 650 641 649 444,000
1987/12/07 643 650 638 640 524,000
1987/12/05 648 652 644 644 187,000
1987/12/04 650 653 642 647 365,000
1987/12/03 640 649 640 645 439,000
1987/12/02 653 655 640 642 262,000
1987/12/01 650 652 640 650 618,000
1987/11/30 666 666 651 656 363,000
1987/11/28 655 669 655 665 760,000
1987/11/27 670 680 660 679 2,144,000
1987/11/26 650 660 642 660 705,000
1987/11/25 640 658 634 650 866,000
1987/11/24 635 637 625 629 1,010,000
1987/11/20 641 650 640 643 237,000
1987/11/19 650 660 642 650 610,000
1987/11/18 637 648 637 641 602,000
1987/11/17 640 645 639 645 500,000
1987/11/16 630 645 630 645 1,076,000
1987/11/13 621 639 620 635 1,243,000
1987/11/12 616 620 605 607 1,065,000
1987/11/11 636 640 581 603 2,243,000
1987/11/10 670 670 645 646 1,100,000
1987/11/09 675 680 670 672 473,000
1987/11/07 681 689 675 680 709,000
1987/11/06 650 675 650 675 1,607,000
1987/11/05 665 670 650 651 517,000
1987/11/04 665 675 665 675 566,000
1987/11/02 695 695 675 675 429,000
1987/10/31 682 690 679 685 257,000
1987/10/30 666 670 654 669 501,000
1987/10/29 650 655 645 646 528,000
1987/10/28 670 679 650 660 777,000
1987/10/27 640 660 631 650 1,698,000
1987/10/26 674 674 642 650 1,228,000
1987/10/24 661 678 661 670 1,018,000
1987/10/23 689 695 670 671 1,638,000
1987/10/22 710 720 690 690 2,210,000
1987/10/21 642 690 642 690 2,356,000
1987/10/20 622 622 622 622 1,125,000
1987/10/19 725 740 721 722 907,000
1987/10/16 750 750 741 750 865,000
1987/10/15 751 755 750 750 751,000
1987/10/14 750 757 750 757 825,000
1987/10/13 756 758 750 751 352,000
1987/10/12 750 760 743 760 607,000
1987/10/09 760 765 750 750 921,000
1987/10/08 735 760 731 760 1,471,000
1987/10/07 718 734 718 725 1,032,000
1987/10/06 750 750 730 738 1,269,000
1987/10/05 752 755 746 749 413,000
1987/10/03 745 750 741 750 476,000
1987/10/02 750 765 745 750 890,000
1987/10/01 768 770 735 750 1,355,000
1987/09/30 780 784 764 764 1,914,000
1987/09/29 763 790 762 770 4,983,000
1987/09/28 755 760 742 755 2,108,000
1987/09/26 711 740 710 730 2,039,000
1987/09/25 708 710 705 708 1,533,000
1987/09/24 708 715 707 708 1,576,000
1987/09/22 715 717 708 708 781,000
1987/09/21 715 715 710 713 1,246,000
1987/09/18 705 722 704 715 1,937,000
1987/09/17 703 705 703 705 1,371,000
1987/09/16 703 705 701 702 1,479,000
1987/09/14 702 710 701 701 907,000
1987/09/11 698 710 698 700 880,000
1987/09/10 700 706 696 698 1,767,000
1987/09/09 721 725 705 705 1,980,000
1987/09/08 718 720 716 720 440,000
1987/09/07 725 725 716 719 551,000
1987/09/05 726 730 726 726 409,000
1987/09/04 725 739 725 732 779,000
1987/09/03 745 745 730 731 1,248,000
1987/09/02 740 745 734 743 1,404,000
1987/09/01 728 735 725 734 1,112,000
1987/08/31 719 728 718 721 1,076,000
1987/08/29 722 724 716 718 929,000
1987/08/28 722 728 718 725 1,689,000
1987/08/27 728 728 720 720 1,108,000
1987/08/26 729 730 719 728 1,130,000
1987/08/25 720 726 711 719 1,165,000
1987/08/24 738 739 728 730 1,939,000
1987/08/22 739 740 730 739 1,658,000
1987/08/21 735 745 726 735 2,541,000
1987/08/20 740 745 725 740 1,197,000
1987/08/19 740 745 730 730 593,000
1987/08/18 730 739 725 731 1,051,000
1987/08/17 718 723 713 719 976,000
1987/08/14 715 718 701 703 2,676,000
1987/08/13 728 728 712 715 2,454,000
1987/08/12 735 739 720 725 1,372,000
1987/08/11 760 765 735 735 1,386,000
1987/08/10 742 750 730 750 846,000
1987/08/07 725 734 716 732 537,000
1987/08/06 715 724 714 715 1,090,000
1987/08/05 730 735 711 712 793,000
1987/08/04 719 735 710 711 1,127,000
1987/08/03 730 730 715 723 761,000
1987/08/01 716 731 700 730 927,000
1987/07/31 727 727 710 715 658,000
1987/07/30 721 730 715 728 802,000
1987/07/29 733 738 725 738 1,862,000
1987/07/28 729 730 715 730 566,000
1987/07/27 719 720 713 719 483,000
1987/07/25 710 712 705 709 520,000
1987/07/24 681 700 681 695 1,027,000
1987/07/23 676 680 670 680 664,000
1987/07/22 678 678 675 676 574,000
1987/07/21 675 690 670 680 1,252,000
1987/07/20 695 695 675 675 1,302,000
1987/07/17 701 705 690 695 1,157,000
1987/07/16 690 711 690 701 1,001,000
1987/07/15 710 712 695 699 1,042,000
1987/07/14 715 720 712 714 648,000
1987/07/13 715 720 710 719 751,000
1987/07/10 710 729 705 710 1,226,000
1987/07/09 690 700 685 690 2,187,000
1987/07/08 715 720 690 699 1,912,000
1987/07/07 689 694 685 685 2,693,000
1987/07/06 690 710 690 699 2,860,000
1987/07/04 770 770 750 750 668,000
1987/07/03 775 775 766 770 966,000
1987/07/02 768 774 763 770 1,306,000
1987/07/01 765 770 750 770 2,182,000
1987/06/30 785 785 763 769 1,768,000
1987/06/29 785 787 775 779 592,000
1987/06/27 775 780 775 775 1,283,000
1987/06/26 795 795 771 785 2,391,000
1987/06/25 780 795 775 785 1,028,000
1987/06/24 781 783 769 770 2,611,000
1987/06/23 785 799 781 783 2,119,000
1987/06/22 802 802 780 780 1,308,000
1987/06/19 812 818 781 803 2,433,000
1987/06/18 818 819 810 812 1,721,000
1987/06/17 820 826 811 815 4,226,000
1987/06/16 826 827 815 815 3,057,000
1987/06/15 835 840 826 826 1,047,000
1987/06/12 852 852 835 835 1,548,000
1987/06/11 849 858 846 848 1,609,000
1987/06/10 830 849 829 839 1,699,000
1987/06/09 838 839 830 830 839,000
1987/06/08 833 840 828 830 1,046,000
1987/06/06 825 835 825 830 1,352,000
1987/06/05 855 856 824 835 4,304,000
1987/06/04 830 855 824 845 6,332,000
1987/06/03 817 825 810 820 2,207,000
1987/06/02 834 834 816 816 3,074,000
1987/06/01 830 834 827 829 1,626,000
1987/05/30 831 835 821 825 1,381,000
1987/05/29 838 842 833 835 1,928,000
1987/05/28 848 848 830 840 1,459,000
1987/05/27 845 850 831 838 2,288,000
1987/05/26 873 874 845 855 1,110,000
1987/05/25 876 888 863 863 810,000
1987/05/23 869 880 862 877 923,000
1987/05/22 870 878 850 859 1,129,000
1987/05/21 850 865 831 840 2,107,000
1987/05/20 841 855 820 830 2,189,000
1987/05/19 871 884 850 861 1,702,000
1987/05/18 907 907 863 870 4,641,000
1987/05/15 945 945 917 917 11,670,999
1987/05/14 920 930 910 925 14,445,999
1987/05/13 919 919 885 900 8,877,000
1987/05/12 895 910 885 900 6,903,000
1987/05/11 900 910 891 894 6,144,000
1987/05/08 879 900 872 890 5,920,000
1987/05/07 858 870 850 869 1,958,000
1987/05/06 875 875 843 849 1,579,000
1987/05/02 860 870 852 870 1,685,000
1987/05/01 839 868 831 850 1,801,000
1987/04/30 825 830 811 829 1,586,000
1987/04/28 825 833 780 813 3,319,000
1987/04/27 878 890 835 835 3,103,000
1987/04/25 898 898 885 898 1,899,000
1987/04/24 885 910 883 888 5,982,000
1987/04/23 906 906 879 881 2,536,000
1987/04/22 899 909 886 906 5,727,000
1987/04/21 890 900 871 899 3,294,000
1987/04/20 912 915 883 890 3,630,000
1987/04/17 921 929 902 902 17,529,999
1987/04/16 886 909 872 901 16,619,999
1987/04/15 883 883 851 866 5,507,000
1987/04/14 850 886 847 883 5,088,000
1987/04/13 875 890 852 863 5,247,000
1987/04/10 845 880 840 865 6,684,000
1987/04/09 880 890 860 865 5,672,000
1987/04/08 870 885 870 876 6,945,000
1987/04/07 865 885 865 880 6,138,000
1987/04/06 893 893 855 870 7,098,000
1987/04/04 860 889 855 887 12,388,999
1987/04/03 835 860 831 843 10,701,999
1987/04/02 819 839 810 836 6,565,000
1987/04/01 782 800 782 790 3,876,000
1987/03/31 785 789 775 775 1,676,000
1987/03/30 815 815 791 799 1,473,000
1987/03/28 810 820 810 816 854,000
1987/03/27 805 820 803 820 3,160,000
1987/03/26 821 825 809 809 1,895,000
1987/03/25 838 838 818 821 1,375,000
1987/03/24 840 844 828 828 1,957,000
1987/03/23 840 845 837 840 4,685,000
1987/03/20 829 844 820 827 4,547,000
1987/03/19 800 817 800 812 2,593,000
1987/03/18 795 803 795 801 2,021,000
1987/03/17 799 800 790 799 1,942,000
1987/03/16 796 800 793 799 1,245,000
1987/03/13 803 803 795 795 2,326,000
1987/03/12 801 805 795 801 2,386,000
1987/03/11 785 803 785 795 2,722,000
1987/03/10 794 800 790 795 1,176,000
1987/03/09 785 800 785 794 1,421,000
1987/03/07 781 795 775 780 653,000
1987/03/06 795 800 780 780 1,542,000
1987/03/05 796 802 780 790 1,678,000
1987/03/04 789 806 789 801 1,719,000
1987/03/03 810 814 790 799 1,243,000
1987/03/02 810 822 807 810 3,290,000
1987/02/28 781 814 781 809 2,393,000
1987/02/27 770 795 770 780 2,174,000
1987/02/26 772 788 772 775 2,024,000
1987/02/25 776 795 771 772 2,941,000
1987/02/24 765 785 765 770 2,296,000
1987/02/23 775 785 768 768 1,466,000
1987/02/20 790 790 770 771 2,220,000
1987/02/19 760 799 756 791 2,609,000
1987/02/18 751 759 746 753 2,431,000
1987/02/17 756 764 750 755 1,204,000
1987/02/16 760 769 755 765 687,000
1987/02/13 795 805 780 780 1,452,000
1987/02/12 800 810 797 797 1,049,000
1987/02/10 805 815 797 800 1,203,000
1987/02/09 810 819 801 810 508,000
1987/02/07 816 820 807 820 698,000
1987/02/06 820 823 806 806 999,000
1987/02/05 825 829 818 822 1,807,000
1987/02/04 815 820 812 816 1,223,000
1987/02/03 832 835 815 816 1,182,000
1987/02/02 828 830 816 822 1,663,000
1987/01/31 820 823 815 820 970,000
1987/01/30 836 843 820 830 1,703,000
1987/01/29 846 851 831 840 3,368,000
1987/01/28 845 869 840 845 20,001,999
1987/01/27 828 831 820 830 5,763,000
1987/01/26 798 820 795 818 2,999,000
1987/01/24 786 794 785 788 660,000
1987/01/23 809 809 789 795 1,410,000
1987/01/22 800 815 789 789 3,890,000
1987/01/21 793 799 786 793 1,687,000
1987/01/20 803 804 787 793 1,554,000
1987/01/19 805 809 785 799 3,620,000
1987/01/16 773 800 768 795 3,238,000
1987/01/14 741 770 735 743 2,432,000
1987/01/13 731 739 730 731 552,000
1987/01/12 738 742 731 731 1,186,000
1987/01/09 746 749 738 745 755,000
1987/01/08 750 760 735 736 1,291,000
1987/01/07 736 749 735 745 1,442,000
1987/01/06 749 749 725 733 1,584,000
1987/01/05 749 749 740 740 367,000

このページの先頭へ