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
2010/12/30 835 836 822 822 6,185,500
2010/12/29 830 839 827 838 4,544,200
2010/12/28 829 834 826 830 4,033,900
2010/12/27 829 832 826 830 4,248,100
2010/12/24 820 830 820 828 6,607,800
2010/12/22 822 832 822 825 6,728,700
2010/12/21 817 826 815 822 5,746,400
2010/12/20 819 825 810 813 5,898,000
2010/12/17 820 825 816 818 6,835,500
2010/12/16 819 824 814 820 8,364,900
2010/12/15 813 828 811 825 12,403,100
2010/12/14 801 808 801 808 7,381,500
2010/12/13 797 805 794 804 9,024,200
2010/12/10 815 816 803 804 12,145,300
2010/12/09 815 819 808 811 8,312,800
2010/12/08 820 821 813 819 8,456,500
2010/12/07 819 822 810 815 9,887,100
2010/12/06 816 819 811 814 6,955,200
2010/12/03 816 819 810 815 9,844,300
2010/12/02 800 810 798 809 12,252,300
2010/12/01 776 788 774 786 7,068,500
2010/11/30 785 788 774 776 9,492,600
2010/11/29 783 792 779 790 10,250,400
2010/11/26 783 786 777 778 5,578,000
2010/11/25 789 790 780 782 7,866,200
2010/11/24 767 790 767 783 11,648,300
2010/11/22 783 790 780 787 8,970,400
2010/11/19 788 789 778 781 10,410,000
2010/11/18 755 774 752 770 8,546,700
2010/11/17 749 758 747 756 6,338,200
2010/11/16 773 774 754 764 7,787,500
2010/11/15 769 770 760 765 7,308,200
2010/11/12 783 790 765 766 8,974,200
2010/11/11 790 791 781 789 6,534,000
2010/11/10 786 792 782 788 7,881,900
2010/11/09 779 792 777 780 8,463,700
2010/11/08 781 787 774 778 7,365,900
2010/11/05 760 782 759 773 20,489,500
2010/11/04 729 743 727 737 13,714,800
2010/11/02 708 720 704 719 10,223,000
2010/11/01 701 711 699 705 7,471,400
2010/10/29 718 721 700 706 7,770,600
2010/10/28 719 723 712 717 7,704,500
2010/10/27 727 732 716 718 8,818,100
2010/10/26 730 734 723 724 8,376,800
2010/10/25 725 742 724 741 7,403,100
2010/10/22 728 734 726 729 6,190,100
2010/10/21 740 741 726 732 8,257,600
2010/10/20 735 737 718 732 17,609,900
2010/10/19 768 772 754 758 6,922,500
2010/10/18 773 779 766 768 4,913,600
2010/10/15 787 788 771 772 9,438,500
2010/10/14 779 794 776 791 9,661,800
2010/10/13 754 774 754 764 7,764,800
2010/10/12 790 794 765 765 8,614,000
2010/10/08 784 784 775 778 5,984,000
2010/10/07 782 786 778 784 6,132,800
2010/10/06 779 790 778 783 13,135,300
2010/10/05 753 764 747 762 10,043,300
2010/10/04 757 768 751 758 6,875,800
2010/10/01 766 772 752 758 9,602,200
2010/09/30 772 784 759 764 17,276,400
2010/09/29 754 764 752 762 8,656,100
2010/09/28 732 763 732 753 10,942,500
2010/09/27 728 742 723 742 6,806,300
2010/09/24 712 726 710 716 7,562,500
2010/09/22 723 733 715 725 5,821,000
2010/09/21 746 747 726 727 7,909,200
2010/09/17 730 745 726 742 7,738,200
2010/09/16 731 732 724 727 8,663,200
2010/09/15 707 729 705 720 8,295,200
2010/09/14 708 723 707 716 7,730,400
2010/09/13 704 711 700 707 6,910,900
2010/09/10 699 706 696 698 12,411,300
2010/09/09 702 704 695 696 9,218,300
2010/09/08 698 701 691 694 8,763,500
2010/09/07 718 726 707 708 8,743,100
2010/09/06 710 725 710 725 7,484,700
2010/09/03 703 708 700 705 5,936,600
2010/09/02 710 711 689 696 6,458,900
2010/09/01 687 693 683 693 8,571,200
2010/08/31 691 692 685 686 8,970,200
2010/08/30 707 716 701 706 10,133,900
2010/08/27 675 700 671 697 10,308,300
2010/08/26 685 685 677 682 7,175,300
2010/08/25 676 683 673 677 8,061,700
2010/08/24 676 683 674 678 5,084,300
2010/08/23 680 689 680 686 5,070,400
2010/08/20 684 689 681 685 5,454,500
2010/08/19 686 696 685 694 5,242,000
2010/08/18 684 693 681 684 9,171,200
2010/08/17 670 675 668 672 5,513,300
2010/08/16 681 681 672 675 7,348,300
2010/08/13 689 691 678 687 8,570,400
2010/08/12 680 689 672 689 7,898,200
2010/08/11 707 709 695 699 7,173,800
2010/08/10 724 730 717 721 6,058,600
2010/08/09 724 726 719 724 4,288,900
2010/08/06 725 740 724 731 6,742,900
2010/08/05 726 732 722 732 11,033,800
2010/08/04 711 723 711 719 13,117,900
2010/08/03 700 723 699 721 17,794,000
2010/08/02 679 691 675 683 8,596,800
2010/07/30 684 686 668 674 6,382,400
2010/07/29 690 694 686 688 5,522,500
2010/07/28 683 699 680 698 8,086,300
2010/07/27 686 687 674 675 6,445,300
2010/07/26 690 694 683 683 4,990,600
2010/07/23 685 690 679 685 8,062,100
2010/07/22 667 675 659 669 9,329,400
2010/07/21 684 685 670 674 6,913,100
2010/07/20 675 683 671 679 7,831,600
2010/07/16 699 706 687 689 6,059,000
2010/07/15 708 712 701 701 5,913,500
2010/07/14 720 721 716 721 5,425,900
2010/07/13 716 720 700 704 5,830,300
2010/07/12 714 729 713 716 5,582,300
2010/07/09 716 716 703 713 9,227,900
2010/07/08 715 721 705 709 9,804,200
2010/07/07 701 708 695 698 12,177,400
2010/07/06 675 701 671 700 15,052,600
2010/07/05 701 701 687 691 8,515,400
2010/07/02 706 708 691 696 6,618,600
2010/07/01 697 709 687 708 11,069,600
2010/06/30 706 707 698 705 9,865,000
2010/06/29 734 742 718 721 9,063,400
2010/06/28 755 756 733 735 9,345,400
2010/06/25 758 761 752 755 6,010,800
2010/06/24 775 783 768 770 6,948,600
2010/06/23 765 771 761 764 5,689,900
2010/06/22 789 796 777 777 9,997,500
2010/06/21 782 802 779 801 10,265,100
2010/06/18 769 778 764 769 5,657,300
2010/06/17 769 781 768 769 7,725,700
2010/06/16 756 776 755 773 11,387,200
2010/06/15 745 745 735 741 5,255,900
2010/06/14 751 753 743 750 4,626,400
2010/06/11 756 757 734 737 14,020,800
2010/06/10 724 736 709 734 9,975,400
2010/06/09 719 724 709 712 8,628,700
2010/06/08 719 733 717 728 9,510,200
2010/06/07 739 739 725 729 8,687,800
2010/06/04 751 762 750 758 10,154,900
2010/06/03 748 755 745 749 12,681,700
2010/06/02 730 747 717 719 16,711,400
2010/06/01 754 754 740 744 6,818,800
2010/05/31 755 762 741 755 10,891,600
2010/05/28 769 769 745 758 12,081,000
2010/05/27 719 752 716 751 15,527,100
2010/05/26 725 737 702 724 20,909,800
2010/05/25 730 735 715 721 10,810,500
2010/05/24 731 742 727 741 9,770,800
2010/05/21 717 740 715 738 12,160,600
2010/05/20 751 766 745 747 6,782,100
2010/05/19 747 762 742 759 8,704,700
2010/05/18 778 781 753 760 9,907,300
2010/05/17 796 799 767 777 11,584,500
2010/05/14 800 810 787 806 11,149,300
2010/05/13 813 817 808 816 6,213,500
2010/05/12 790 802 787 798 8,283,800
2010/05/11 799 805 779 783 10,692,200
2010/05/10 785 803 781 788 12,651,500
2010/05/07 741 794 741 793 19,997,200
2010/05/06 780 784 775 779 14,799,900
2010/04/30 836 838 817 822 8,186,100
2010/04/28 810 826 810 821 10,366,700
2010/04/27 842 846 835 836 8,724,200
2010/04/26 834 854 833 852 10,282,300
2010/04/23 830 845 827 832 12,108,700
2010/04/22 837 839 826 833 13,820,200
2010/04/21 862 865 849 856 11,093,400
2010/04/20 878 879 847 849 14,222,000
2010/04/19 880 884 867 869 12,165,600
2010/04/16 905 908 895 903 10,770,500
2010/04/15 895 909 891 906 13,397,600
2010/04/14 883 896 880 887 11,356,600
2010/04/13 880 885 875 883 10,611,100
2010/04/12 862 888 858 884 13,305,800
2010/04/09 848 855 843 847 5,785,500
2010/04/08 856 865 848 850 7,838,200
2010/04/07 850 865 847 860 9,821,900
2010/04/06 860 860 839 843 8,645,300
2010/04/05 856 859 850 852 5,098,600
2010/04/02 840 845 835 844 5,574,800
2010/04/01 829 840 827 833 9,536,100
2010/03/31 808 821 804 819 11,241,000
2010/03/30 813 818 811 812 13,768,000
2010/03/29 800 811 800 810 5,654,000
2010/03/26 818 818 809 813 7,190,000
2010/03/25 820 820 807 810 10,988,000
2010/03/24 806 816 804 816 11,356,000
2010/03/23 800 805 796 804 12,481,000
2010/03/19 784 789 779 788 7,522,000
2010/03/18 773 784 771 776 7,884,000
2010/03/17 768 774 763 770 7,637,000
2010/03/16 771 775 763 763 7,536,000
2010/03/15 781 782 771 779 5,628,000
2010/03/12 789 789 775 775 12,335,000
2010/03/11 778 785 769 780 10,052,000
2010/03/10 760 766 759 763 6,678,000
2010/03/09 760 767 758 759 7,407,000
2010/03/08 759 766 758 765 8,916,000
2010/03/05 737 745 736 741 7,244,000
2010/03/04 735 742 724 725 12,221,000
2010/03/03 728 735 726 734 11,700,000
2010/03/02 719 729 718 728 9,552,000
2010/03/01 717 724 711 720 9,154,000
2010/02/26 706 717 706 716 9,682,000
2010/02/25 720 722 703 705 10,842,000
2010/02/24 715 719 710 716 10,613,000
2010/02/23 722 727 715 724 8,574,000
2010/02/22 719 730 718 729 9,133,000
2010/02/19 725 726 699 701 10,716,000
2010/02/18 734 735 720 723 8,323,000
2010/02/17 719 734 715 727 13,061,000
2010/02/16 700 708 697 704 6,017,000
2010/02/15 710 714 698 699 8,720,000
2010/02/12 701 717 699 715 14,700,000
2010/02/10 696 703 678 680 10,982,000
2010/02/09 682 694 678 687 10,354,000
2010/02/08 683 692 676 681 8,443,000
2010/02/05 674 690 672 683 10,916,000
2010/02/04 715 717 690 698 12,949,000
2010/02/03 720 725 712 719 13,812,000
2010/02/02 699 723 697 710 20,974,000
2010/02/01 701 703 682 689 13,411,000
2010/01/29 715 718 700 708 13,221,000
2010/01/28 724 727 710 720 11,647,000
2010/01/27 736 739 712 714 13,340,000
2010/01/26 746 763 732 732 12,535,000
2010/01/25 732 755 731 750 8,343,000
2010/01/22 750 750 735 747 11,751,000
2010/01/21 755 769 752 765 18,199,000
2010/01/20 792 795 768 771 14,873,000
2010/01/19 781 794 778 784 10,998,000
2010/01/18 792 803 782 785 13,474,000
2010/01/15 810 813 794 805 16,182,000
2010/01/14 780 804 774 804 16,745,000
2010/01/13 769 781 765 768 17,162,000
2010/01/12 752 780 752 777 20,363,000
2010/01/08 744 750 738 746 14,937,000
2010/01/07 727 739 725 729 13,706,000
2010/01/06 720 727 716 723 9,974,000
2010/01/05 714 721 708 711 12,000,000
2010/01/04 691 698 688 694 4,237,000

このページの先頭へ