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
2018/12/28 1,837 1,880 1,833 1,867 3,934,300
2018/12/27 1,847 1,870 1,830 1,865 4,288,300
2018/12/26 1,772 1,795 1,740 1,767 4,006,200
2018/12/25 1,790 1,792 1,750 1,757 5,300,400
2018/12/21 1,911 1,919 1,863 1,877 6,313,500
2018/12/20 1,960 1,973 1,917 1,924 5,568,800
2018/12/19 1,965 1,977 1,939 1,967 4,551,900
2018/12/18 1,978 1,995 1,966 1,971 4,062,400
2018/12/17 1,996 2,027 1,993 1,997 3,344,200
2018/12/14 2,008 2,027 1,988 1,996 6,181,900
2018/12/13 2,020 2,032 2,007 2,013 5,000,500
2018/12/12 1,989 2,012 1,984 2,010 5,251,700
2018/12/11 1,989 1,994 1,966 1,993 5,272,000
2018/12/10 2,000 2,005 1,969 1,989 5,759,200
2018/12/07 2,021 2,032 2,010 2,027 4,175,200
2018/12/06 2,051 2,057 2,016 2,023 5,820,200
2018/12/05 2,000 2,067 1,999 2,065 7,885,800
2018/12/04 2,068 2,074 2,018 2,018 5,400,800
2018/12/03 2,050 2,076 2,048 2,065 5,186,200
2018/11/30 1,992 2,022 1,991 2,016 8,211,600
2018/11/29 2,005 2,026 1,995 1,996 9,664,900
2018/11/28 2,010 2,016 1,973 1,992 7,557,600
2018/11/27 2,031 2,038 2,005 2,016 5,481,600
2018/11/26 2,013 2,036 2,009 2,030 4,230,500
2018/11/22 2,027 2,027 2,005 2,021 3,719,900
2018/11/21 2,015 2,029 1,996 2,009 4,832,600
2018/11/20 2,019 2,056 2,014 2,054 3,442,900
2018/11/19 2,033 2,064 2,018 2,024 3,269,300
2018/11/16 2,032 2,041 2,013 2,017 3,603,400
2018/11/15 2,013 2,017 1,993 2,014 3,658,400
2018/11/14 2,010 2,029 2,007 2,016 3,818,700
2018/11/13 2,031 2,037 2,006 2,024 4,251,600
2018/11/12 2,050 2,087 2,048 2,080 2,687,800
2018/11/09 2,070 2,083 2,061 2,062 3,202,800
2018/11/08 2,072 2,093 2,064 2,071 3,939,700
2018/11/07 2,071 2,083 2,020 2,030 5,965,700
2018/11/06 2,035 2,102 2,031 2,088 4,445,800
2018/11/05 2,093 2,095 2,011 2,020 6,452,600
2018/11/02 2,097 2,118 2,030 2,099 7,319,300
2018/11/01 2,102 2,108 2,055 2,063 3,800,200
2018/10/31 2,063 2,095 2,059 2,095 4,902,300
2018/10/30 2,024 2,080 2,022 2,053 5,926,600
2018/10/29 2,033 2,059 2,030 2,046 3,818,300
2018/10/26 2,011 2,028 1,993 2,016 4,865,500
2018/10/25 2,002 2,034 1,997 2,011 6,931,700
2018/10/24 2,092 2,109 2,054 2,071 6,081,200
2018/10/23 2,140 2,140 2,087 2,087 5,069,600
2018/10/22 2,132 2,161 2,120 2,151 2,924,600
2018/10/19 2,131 2,150 2,127 2,145 3,913,800
2018/10/18 2,175 2,192 2,154 2,157 3,904,400
2018/10/17 2,195 2,198 2,157 2,173 4,796,400
2018/10/16 2,141 2,181 2,140 2,181 3,840,000
2018/10/15 2,143 2,164 2,129 2,153 4,176,700
2018/10/12 2,179 2,203 2,161 2,174 6,227,900
2018/10/11 2,159 2,224 2,159 2,188 7,538,000
2018/10/10 2,236 2,251 2,223 2,248 4,404,500
2018/10/09 2,247 2,254 2,223 2,242 6,561,800
2018/10/05 2,250 2,292 2,250 2,273 6,144,800
2018/10/04 2,234 2,269 2,226 2,262 8,016,300
2018/10/03 2,244 2,267 2,209 2,211 6,659,700
2018/10/02 2,272 2,303 2,233 2,240 11,997,500
2018/10/01 2,083 2,245 2,077 2,225 19,032,900
2018/09/28 2,079 2,110 2,071 2,080 6,823,000
2018/09/27 2,069 2,085 2,055 2,060 6,043,000
2018/09/26 2,101 2,115 2,077 2,104 6,303,300
2018/09/25 2,128 2,151 2,120 2,151 6,225,500
2018/09/21 2,120 2,144 2,117 2,139 6,663,800
2018/09/20 2,100 2,112 2,093 2,105 5,437,100
2018/09/19 2,065 2,097 2,061 2,093 6,987,300
2018/09/18 2,002 2,035 1,999 2,031 5,985,900
2018/09/14 2,006 2,018 2,001 2,013 6,409,300
2018/09/13 1,959 1,995 1,956 1,984 4,602,700
2018/09/12 1,955 1,956 1,934 1,944 4,493,100
2018/09/11 1,959 1,960 1,947 1,954 2,886,400
2018/09/10 1,936 1,960 1,932 1,950 2,967,100
2018/09/07 1,945 1,952 1,928 1,944 3,572,200
2018/09/06 1,944 1,958 1,940 1,944 3,178,400
2018/09/05 1,938 1,953 1,931 1,946 4,178,300
2018/09/04 1,943 1,943 1,927 1,934 3,048,100
2018/09/03 1,940 1,952 1,935 1,941 2,412,300
2018/08/31 1,935 1,956 1,930 1,944 5,261,300
2018/08/30 1,975 1,975 1,942 1,945 5,376,600
2018/08/29 1,956 1,981 1,956 1,965 3,401,200
2018/08/28 1,960 1,973 1,952 1,955 4,000,700
2018/08/27 1,923 1,947 1,917 1,944 3,784,900
2018/08/24 1,938 1,944 1,917 1,920 3,065,300
2018/08/23 1,931 1,938 1,916 1,919 2,097,400
2018/08/22 1,876 1,930 1,874 1,928 3,979,600
2018/08/21 1,885 1,887 1,871 1,875 4,627,400
2018/08/20 1,905 1,915 1,891 1,898 3,697,400
2018/08/17 1,903 1,923 1,896 1,922 3,165,100
2018/08/16 1,875 1,900 1,854 1,899 5,044,700
2018/08/15 1,926 1,931 1,893 1,896 4,318,200
2018/08/14 1,928 1,938 1,918 1,936 2,929,100
2018/08/13 1,945 1,946 1,911 1,928 4,352,400
2018/08/10 1,970 1,970 1,951 1,952 3,840,600
2018/08/09 1,971 1,980 1,963 1,966 2,479,100
2018/08/08 2,002 2,004 1,973 1,978 2,912,300
2018/08/07 1,958 1,982 1,952 1,981 2,516,100
2018/08/06 1,965 1,986 1,953 1,963 3,950,600
2018/08/03 2,021 2,035 1,939 1,955 8,175,900
2018/08/02 2,025 2,036 2,001 2,007 4,010,700
2018/08/01 2,013 2,037 2,000 2,030 4,128,400
2018/07/31 1,997 2,005 1,975 1,980 4,946,300
2018/07/30 2,007 2,022 2,001 2,009 2,237,700
2018/07/27 2,010 2,030 1,998 2,018 3,388,300
2018/07/26 1,994 2,008 1,991 2,000 3,938,600
2018/07/25 1,951 1,981 1,944 1,977 3,412,300
2018/07/24 1,950 1,956 1,942 1,951 2,346,000
2018/07/23 1,947 1,965 1,944 1,944 3,448,900
2018/07/20 1,984 1,987 1,953 1,967 3,431,500
2018/07/19 1,989 2,003 1,976 1,982 2,917,200
2018/07/18 1,984 1,993 1,975 1,989 2,873,500
2018/07/17 1,955 1,986 1,955 1,971 3,173,600
2018/07/13 1,940 1,968 1,932 1,957 4,854,900
2018/07/12 1,951 1,965 1,940 1,940 3,833,700
2018/07/11 1,987 1,989 1,951 1,956 4,189,700
2018/07/10 1,998 2,024 1,994 1,996 3,777,100
2018/07/09 1,963 1,986 1,954 1,979 3,481,000
2018/07/06 1,962 1,979 1,953 1,968 3,945,900
2018/07/05 1,986 1,991 1,951 1,953 3,699,800
2018/07/04 1,963 1,992 1,955 1,983 2,918,900
2018/07/03 1,989 1,992 1,945 1,960 5,213,800
2018/07/02 2,020 2,020 1,978 1,982 4,042,900
2018/06/29 1,975 2,012 1,968 2,008 4,257,200
2018/06/28 1,970 1,986 1,967 1,980 3,607,800
2018/06/27 2,001 2,012 1,972 1,993 4,123,200
2018/06/26 2,000 2,015 1,990 2,005 3,533,600
2018/06/25 2,035 2,041 1,998 2,005 3,001,300
2018/06/22 2,000 2,013 1,987 2,004 4,339,400
2018/06/21 2,026 2,049 2,008 2,014 3,787,600
2018/06/20 2,057 2,063 2,003 2,035 8,090,600
2018/06/19 2,101 2,120 2,065 2,069 4,578,300
2018/06/18 2,134 2,134 2,105 2,112 2,456,500
2018/06/15 2,138 2,140 2,123 2,135 3,864,400
2018/06/14 2,142 2,147 2,127 2,127 3,842,600
2018/06/13 2,168 2,176 2,154 2,161 2,099,800
2018/06/12 2,174 2,193 2,160 2,167 3,485,800
2018/06/11 2,160 2,180 2,144 2,161 2,861,100
2018/06/08 2,171 2,191 2,161 2,163 4,864,500
2018/06/07 2,183 2,200 2,183 2,189 4,788,300
2018/06/06 2,141 2,178 2,138 2,173 7,126,000
2018/06/05 2,125 2,140 2,119 2,136 5,577,300
2018/06/04 2,075 2,114 2,074 2,106 4,983,000
2018/06/01 2,041 2,063 2,023 2,054 4,105,800
2018/05/31 2,033 2,056 2,028 2,046 11,897,400
2018/05/30 2,010 2,031 2,006 2,025 4,197,800
2018/05/29 2,064 2,074 2,048 2,060 3,288,900
2018/05/28 2,086 2,089 2,073 2,073 2,017,500
2018/05/25 2,088 2,097 2,076 2,093 3,072,800
2018/05/24 2,119 2,126 2,092 2,097 3,672,600
2018/05/23 2,132 2,133 2,103 2,119 4,613,500
2018/05/22 2,138 2,162 2,135 2,145 5,168,300
2018/05/21 2,123 2,143 2,109 2,135 4,670,000
2018/05/18 2,070 2,127 2,070 2,122 6,895,500
2018/05/17 2,045 2,073 2,042 2,070 5,415,700
2018/05/16 2,026 2,040 2,025 2,030 4,273,700
2018/05/15 2,034 2,039 2,022 2,022 5,066,100
2018/05/14 2,029 2,040 2,024 2,031 4,386,000
2018/05/11 2,049 2,052 2,023 2,029 6,721,000
2018/05/10 2,030 2,040 2,012 2,034 5,523,900
2018/05/09 2,059 2,065 2,025 2,034 8,654,300
2018/05/08 2,121 2,141 2,074 2,083 7,933,400
2018/05/07 2,155 2,160 2,090 2,147 6,117,200
2018/05/02 2,200 2,229 2,050 2,144 10,956,000
2018/05/01 2,185 2,200 2,179 2,200 3,136,900
2018/04/27 2,185 2,198 2,171 2,194 3,869,900
2018/04/26 2,186 2,186 2,167 2,176 4,813,300
2018/04/25 2,160 2,195 2,158 2,187 5,071,400
2018/04/24 2,165 2,183 2,153 2,182 3,883,900
2018/04/23 2,142 2,167 2,139 2,163 3,254,100
2018/04/20 2,153 2,158 2,124 2,140 4,086,600
2018/04/19 2,140 2,167 2,140 2,151 5,062,700
2018/04/18 2,120 2,126 2,102 2,124 4,440,600
2018/04/17 2,113 2,119 2,098 2,113 2,397,400
2018/04/16 2,117 2,118 2,102 2,113 3,163,900
2018/04/13 2,120 2,132 2,109 2,117 3,967,000
2018/04/12 2,102 2,116 2,093 2,109 3,925,300
2018/04/11 2,100 2,118 2,099 2,104 4,213,400
2018/04/10 2,050 2,095 2,050 2,088 3,801,800
2018/04/09 2,054 2,064 2,042 2,051 3,151,700
2018/04/06 2,059 2,075 2,053 2,062 4,336,800
2018/04/05 2,035 2,058 2,030 2,051 4,003,800
2018/04/04 2,040 2,042 2,007 2,026 6,481,600
2018/04/03 2,025 2,060 2,016 2,049 5,000,400
2018/04/02 2,063 2,083 2,052 2,052 2,475,300
2018/03/30 2,066 2,072 2,053 2,067 4,437,400
2018/03/29 2,053 2,062 2,031 2,052 4,569,100
2018/03/28 2,019 2,040 1,996 2,039 6,076,800
2018/03/27 2,010 2,078 1,996 2,075 6,771,800
2018/03/26 1,981 1,989 1,965 1,989 5,926,800
2018/03/23 2,000 2,012 1,984 2,004 9,622,500
2018/03/22 2,046 2,082 2,043 2,066 8,351,300
2018/03/20 2,001 2,051 1,993 2,049 5,166,300
2018/03/19 2,018 2,018 1,988 2,009 5,132,200
2018/03/16 2,014 2,017 2,007 2,012 5,660,100
2018/03/15 1,999 2,021 1,989 2,012 5,388,900
2018/03/14 2,003 2,019 1,997 2,004 4,059,200
2018/03/13 2,005 2,015 1,996 2,013 3,395,700
2018/03/12 1,990 2,030 1,989 2,024 5,141,200
2018/03/09 1,973 1,998 1,940 1,950 6,852,300
2018/03/08 1,984 1,989 1,959 1,966 3,186,600
2018/03/07 1,975 1,992 1,970 1,971 4,190,800
2018/03/06 1,998 2,011 1,978 1,982 4,255,000
2018/03/05 1,983 1,987 1,962 1,974 5,640,900
2018/03/02 2,002 2,014 1,991 2,003 8,273,100
2018/03/01 2,043 2,058 2,032 2,052 6,335,900
2018/02/28 2,080 2,096 2,066 2,066 5,934,100
2018/02/27 2,088 2,116 2,082 2,091 4,343,000
2018/02/26 2,060 2,075 2,057 2,070 3,496,800
2018/02/23 2,019 2,048 2,016 2,045 3,091,100
2018/02/22 2,015 2,018 1,997 2,014 4,834,900
2018/02/21 2,058 2,063 2,033 2,039 3,645,200
2018/02/20 2,058 2,066 2,038 2,063 4,208,200
2018/02/19 2,030 2,072 2,023 2,071 3,515,600
2018/02/16 2,018 2,029 2,003 2,006 3,973,400
2018/02/15 1,991 2,000 1,982 1,995 4,938,500
2018/02/14 2,011 2,028 1,986 1,996 4,647,500
2018/02/13 2,073 2,077 2,006 2,012 5,923,600
2018/02/09 2,020 2,047 2,006 2,047 7,231,600
2018/02/08 2,075 2,092 2,052 2,081 6,642,900
2018/02/07 2,145 2,168 2,069 2,070 8,764,200
2018/02/06 2,074 2,090 2,025 2,065 13,097,900
2018/02/05 2,140 2,156 2,111 2,151 8,537,900
2018/02/02 2,198 2,199 2,164 2,183 7,424,700
2018/02/01 2,141 2,179 2,141 2,175 4,320,900
2018/01/31 2,157 2,169 2,138 2,139 5,487,400
2018/01/30 2,189 2,195 2,158 2,164 5,427,100
2018/01/29 2,183 2,205 2,175 2,198 3,822,000
2018/01/26 2,215 2,218 2,184 2,185 5,402,600
2018/01/25 2,220 2,234 2,210 2,230 4,107,200
2018/01/24 2,219 2,246 2,212 2,225 5,322,400
2018/01/23 2,233 2,235 2,218 2,223 3,917,700
2018/01/22 2,228 2,234 2,214 2,233 3,622,800
2018/01/19 2,197 2,232 2,188 2,229 5,999,000
2018/01/18 2,230 2,230 2,177 2,183 5,863,300
2018/01/17 2,209 2,210 2,194 2,208 4,998,300
2018/01/16 2,223 2,230 2,211 2,212 6,163,300
2018/01/15 2,250 2,254 2,239 2,242 3,573,300
2018/01/12 2,240 2,245 2,210 2,227 4,931,800
2018/01/11 2,198 2,235 2,196 2,231 5,599,100
2018/01/10 2,190 2,200 2,189 2,195 3,931,900
2018/01/09 2,189 2,205 2,180 2,193 5,566,900
2018/01/05 2,170 2,173 2,159 2,170 4,755,700
2018/01/04 2,134 2,156 2,131 2,156 7,168,800

このページの先頭へ