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
2019/12/30 2,535 2,543 2,523 2,535 1,972,300
2019/12/27 2,550 2,553 2,535 2,538 3,218,100
2019/12/26 2,521 2,540 2,521 2,540 1,696,800
2019/12/25 2,528 2,535 2,518 2,524 1,362,800
2019/12/24 2,519 2,529 2,514 2,517 2,052,700
2019/12/23 2,540 2,543 2,520 2,530 2,138,900
2019/12/20 2,548 2,554 2,526 2,539 7,451,500
2019/12/19 2,520 2,557 2,517 2,545 2,876,800
2019/12/18 2,560 2,564 2,534 2,537 3,542,300
2019/12/17 2,559 2,568 2,544 2,554 3,942,500
2019/12/16 2,520 2,553 2,518 2,540 2,831,800
2019/12/13 2,543 2,546 2,518 2,534 6,039,700
2019/12/12 2,484 2,513 2,477 2,505 3,956,500
2019/12/11 2,469 2,495 2,466 2,490 5,478,300
2019/12/10 2,475 2,475 2,452 2,458 2,928,700
2019/12/09 2,460 2,465 2,440 2,457 2,451,200
2019/12/06 2,478 2,485 2,444 2,449 3,502,600
2019/12/05 2,440 2,462 2,437 2,462 4,403,400
2019/12/04 2,400 2,433 2,400 2,433 2,967,700
2019/12/03 2,428 2,429 2,414 2,429 3,442,500
2019/12/02 2,404 2,440 2,397 2,438 3,771,600
2019/11/29 2,412 2,417 2,385 2,388 3,892,500
2019/11/28 2,429 2,433 2,412 2,420 2,573,200
2019/11/27 2,425 2,444 2,424 2,432 3,709,700
2019/11/26 2,434 2,445 2,406 2,427 10,135,600
2019/11/25 2,432 2,442 2,422 2,426 3,181,700
2019/11/22 2,410 2,423 2,403 2,416 3,195,000
2019/11/21 2,399 2,418 2,365 2,418 4,870,000
2019/11/20 2,419 2,426 2,402 2,415 3,175,900
2019/11/19 2,422 2,432 2,416 2,421 2,431,500
2019/11/18 2,400 2,418 2,393 2,418 2,645,800
2019/11/15 2,371 2,404 2,367 2,400 3,468,200
2019/11/14 2,380 2,390 2,350 2,360 3,981,200
2019/11/13 2,398 2,400 2,378 2,390 4,191,900
2019/11/12 2,380 2,428 2,375 2,425 7,020,700
2019/11/11 2,374 2,380 2,360 2,371 3,993,900
2019/11/08 2,340 2,374 2,329 2,360 7,315,900
2019/11/07 2,315 2,327 2,297 2,304 4,933,000
2019/11/06 2,310 2,315 2,300 2,305 5,015,700
2019/11/05 2,301 2,319 2,291 2,305 6,613,000
2019/11/01 2,251 2,296 2,244 2,284 4,417,900
2019/10/31 2,275 2,286 2,268 2,271 4,136,600
2019/10/30 2,293 2,293 2,277 2,287 3,722,500
2019/10/29 2,292 2,304 2,282 2,287 3,495,800
2019/10/28 2,288 2,290 2,278 2,285 1,920,100
2019/10/25 2,291 2,292 2,282 2,285 2,239,400
2019/10/24 2,306 2,316 2,281 2,285 2,479,100
2019/10/23 2,280 2,292 2,277 2,285 3,745,200
2019/10/21 2,254 2,281 2,252 2,276 2,733,000
2019/10/18 2,268 2,279 2,252 2,259 2,494,100
2019/10/17 2,271 2,279 2,251 2,264 3,059,300
2019/10/16 2,299 2,304 2,271 2,278 3,980,300
2019/10/15 2,266 2,273 2,253 2,265 3,185,200
2019/10/11 2,210 2,240 2,203 2,237 3,909,700
2019/10/10 2,161 2,194 2,158 2,189 4,228,300
2019/10/09 2,180 2,198 2,179 2,192 3,025,800
2019/10/08 2,213 2,214 2,194 2,195 3,398,600
2019/10/07 2,217 2,219 2,197 2,209 3,126,500
2019/10/04 2,190 2,213 2,188 2,210 2,942,500
2019/10/03 2,217 2,223 2,196 2,213 3,916,600
2019/10/02 2,238 2,251 2,231 2,249 3,568,300
2019/10/01 2,248 2,273 2,239 2,271 2,965,500
2019/09/30 2,260 2,264 2,226 2,231 4,470,800
2019/09/27 2,236 2,259 2,227 2,248 3,236,900
2019/09/26 2,316 2,323 2,287 2,295 4,540,300
2019/09/25 2,286 2,305 2,277 2,297 4,120,400
2019/09/24 2,354 2,365 2,301 2,303 6,627,200
2019/09/20 2,339 2,360 2,324 2,360 10,354,500
2019/09/19 2,281 2,317 2,279 2,302 5,532,400
2019/09/18 2,259 2,279 2,253 2,278 3,873,900
2019/09/17 2,254 2,288 2,253 2,264 4,935,700
2019/09/13 2,225 2,246 2,211 2,241 6,661,000
2019/09/12 2,247 2,253 2,228 2,228 4,840,000
2019/09/11 2,237 2,250 2,223 2,247 4,791,500
2019/09/10 2,220 2,247 2,214 2,233 5,098,500
2019/09/09 2,186 2,210 2,182 2,207 3,857,600
2019/09/06 2,150 2,190 2,147 2,190 8,591,800
2019/09/05 2,127 2,146 2,113 2,134 4,899,100
2019/09/04 2,102 2,113 2,093 2,107 2,942,400
2019/09/03 2,106 2,126 2,105 2,108 2,782,900
2019/09/02 2,110 2,123 2,105 2,109 2,213,200
2019/08/30 2,096 2,121 2,087 2,119 5,393,800
2019/08/29 2,080 2,094 2,055 2,082 3,037,200
2019/08/28 2,083 2,089 2,075 2,083 1,924,400
2019/08/27 2,106 2,111 2,079 2,082 3,701,300
2019/08/26 2,061 2,095 2,061 2,090 3,171,500
2019/08/23 2,110 2,119 2,104 2,106 2,769,700
2019/08/22 2,100 2,108 2,087 2,107 2,978,500
2019/08/21 2,080 2,109 2,075 2,098 4,228,100
2019/08/20 2,084 2,094 2,077 2,094 2,659,300
2019/08/19 2,064 2,075 2,054 2,069 2,752,900
2019/08/16 2,041 2,062 2,032 2,057 3,162,500
2019/08/15 1,998 2,041 1,997 2,041 3,790,900
2019/08/14 2,035 2,044 2,018 2,035 2,730,700
2019/08/13 2,036 2,040 2,008 2,016 3,198,200
2019/08/09 2,060 2,062 2,032 2,049 2,725,100
2019/08/08 2,045 2,056 2,024 2,049 3,745,300
2019/08/07 2,067 2,076 2,044 2,051 4,680,300
2019/08/06 2,023 2,091 2,018 2,087 5,166,500
2019/08/05 2,083 2,110 2,066 2,084 5,000,000
2019/08/02 2,061 2,099 2,034 2,096 8,000,200
2019/08/01 2,065 2,092 2,065 2,092 2,080,100
2019/07/31 2,088 2,098 2,079 2,082 3,684,400
2019/07/30 2,110 2,127 2,101 2,110 2,755,800
2019/07/29 2,089 2,104 2,081 2,100 2,333,500
2019/07/26 2,103 2,106 2,087 2,088 2,933,600
2019/07/25 2,106 2,107 2,090 2,102 2,231,600
2019/07/24 2,125 2,128 2,097 2,106 3,079,900
2019/07/23 2,086 2,101 2,074 2,098 2,027,100
2019/07/22 2,093 2,103 2,075 2,086 2,299,800
2019/07/19 2,075 2,097 2,070 2,092 3,248,400
2019/07/18 2,104 2,113 2,069 2,075 3,523,400
2019/07/17 2,114 2,132 2,108 2,115 4,121,100
2019/07/16 2,129 2,135 2,115 2,124 3,653,600
2019/07/12 2,108 2,118 2,100 2,109 3,190,300
2019/07/11 2,078 2,095 2,076 2,095 2,872,400
2019/07/10 2,080 2,084 2,072 2,075 3,548,400
2019/07/09 2,097 2,102 2,078 2,091 2,533,000
2019/07/08 2,095 2,106 2,087 2,090 2,259,700
2019/07/05 2,102 2,112 2,093 2,099 1,855,300
2019/07/04 2,121 2,121 2,107 2,111 1,346,900
2019/07/03 2,107 2,109 2,086 2,107 3,031,600
2019/07/02 2,100 2,122 2,099 2,122 3,512,300
2019/07/01 2,079 2,100 2,079 2,100 3,769,800
2019/06/28 2,071 2,071 2,046 2,061 3,742,300
2019/06/27 2,066 2,076 2,054 2,071 2,607,600
2019/06/26 2,072 2,074 2,055 2,062 2,735,500
2019/06/25 2,080 2,086 2,067 2,075 3,230,300
2019/06/24 2,064 2,084 2,059 2,075 2,208,400
2019/06/21 2,070 2,084 2,063 2,072 6,542,300
2019/06/20 2,052 2,079 2,047 2,073 4,896,800
2019/06/19 2,064 2,078 2,044 2,055 6,381,100
2019/06/18 2,024 2,030 2,012 2,018 2,993,800
2019/06/17 1,994 2,030 1,994 2,023 5,104,900
2019/06/14 1,996 2,018 1,993 2,001 5,547,300
2019/06/13 2,000 2,012 1,982 1,995 6,167,200
2019/06/12 1,950 2,019 1,942 2,002 8,620,500
2019/06/11 1,937 1,960 1,936 1,960 4,159,800
2019/06/10 1,914 1,944 1,913 1,937 3,483,200
2019/06/07 1,885 1,906 1,880 1,904 3,706,200
2019/06/06 1,894 1,903 1,885 1,888 4,745,200
2019/06/05 1,916 1,917 1,887 1,901 6,836,400
2019/06/04 1,945 1,951 1,901 1,906 7,352,700
2019/06/03 1,962 1,977 1,935 1,958 6,388,300
2019/05/31 2,000 2,006 1,994 1,999 11,099,800
2019/05/30 1,997 2,003 1,993 2,001 8,106,300
2019/05/29 1,993 2,005 1,985 2,003 6,006,300
2019/05/28 2,005 2,011 1,999 2,000 3,869,600
2019/05/27 2,008 2,017 2,001 2,005 1,858,600
2019/05/24 1,990 2,009 1,978 2,009 5,783,600
2019/05/23 2,013 2,019 2,000 2,000 7,796,300
2019/05/22 2,018 2,036 2,014 2,022 2,878,500
2019/05/21 2,013 2,030 2,001 2,026 3,863,900
2019/05/20 2,026 2,033 2,015 2,015 3,642,800
2019/05/17 2,018 2,036 2,006 2,030 4,535,400
2019/05/16 2,000 2,011 1,996 2,010 5,440,600
2019/05/15 2,000 2,012 1,999 2,005 6,973,500
2019/05/14 1,945 2,000 1,933 1,996 7,520,700
2019/05/13 1,937 1,983 1,920 1,975 6,625,500
2019/05/10 1,924 1,980 1,914 1,955 11,037,300
2019/05/09 1,925 1,941 1,874 1,923 10,658,400
2019/05/08 1,996 1,996 1,930 1,948 10,436,500
2019/05/07 2,007 2,029 2,001 2,008 6,223,500
2019/04/26 2,002 2,012 1,999 2,000 9,640,800
2019/04/25 2,002 2,006 1,999 2,001 5,808,800
2019/04/24 2,025 2,025 1,999 2,000 5,184,000
2019/04/23 2,003 2,029 2,003 2,019 4,038,900
2019/04/22 2,001 2,005 1,999 2,003 5,743,000
2019/04/19 2,005 2,006 1,999 2,000 5,047,200
2019/04/18 2,002 2,005 2,000 2,001 7,945,700
2019/04/17 2,001 2,009 1,998 2,000 3,773,000
2019/04/16 2,006 2,007 1,999 2,000 7,708,900
2019/04/15 2,005 2,021 2,004 2,019 3,390,000
2019/04/12 2,002 2,009 1,998 2,002 3,531,700
2019/04/11 1,998 2,005 1,996 2,002 5,130,000
2019/04/10 2,001 2,008 1,998 2,005 4,641,500
2019/04/09 2,019 2,021 2,010 2,016 2,383,900
2019/04/08 2,031 2,031 2,019 2,024 3,161,500
2019/04/05 2,003 2,025 2,003 2,022 3,973,600
2019/04/04 2,007 2,017 2,002 2,002 3,055,600
2019/04/03 2,007 2,023 2,006 2,006 4,259,600
2019/04/02 2,036 2,038 2,009 2,009 5,457,300
2019/04/01 2,019 2,048 2,019 2,036 4,795,500
2019/03/29 2,002 2,015 1,996 2,003 4,956,400
2019/03/28 2,017 2,019 1,985 1,992 5,769,500
2019/03/27 2,038 2,038 2,005 2,021 5,929,900
2019/03/26 2,049 2,088 2,038 2,086 8,515,800
2019/03/25 2,039 2,041 2,013 2,024 4,852,800
2019/03/22 2,068 2,080 2,056 2,064 5,684,800
2019/03/20 2,039 2,058 2,033 2,056 4,207,300
2019/03/19 2,025 2,032 2,018 2,029 4,041,700
2019/03/18 2,021 2,023 2,011 2,020 3,505,200
2019/03/15 2,014 2,025 2,011 2,017 4,733,400
2019/03/14 2,005 2,015 2,003 2,003 3,676,200
2019/03/13 2,011 2,012 1,997 2,000 6,590,000
2019/03/12 2,012 2,031 2,011 2,016 4,779,900
2019/03/11 1,999 2,011 1,992 2,003 5,420,900
2019/03/08 2,000 2,004 1,993 2,000 9,715,000
2019/03/07 2,000 2,003 1,998 2,000 5,260,800
2019/03/06 2,000 2,005 1,993 2,000 4,531,800
2019/03/05 2,000 2,005 1,998 2,000 5,851,000
2019/03/04 2,000 2,004 1,996 2,001 4,217,300
2019/03/01 1,999 2,004 1,996 2,000 5,955,300
2019/02/28 1,996 2,002 1,989 1,998 10,644,600
2019/02/27 2,000 2,003 1,989 1,996 9,713,500
2019/02/26 1,999 2,010 1,988 2,002 6,344,800
2019/02/25 2,017 2,019 2,000 2,000 6,473,200
2019/02/22 2,010 2,019 1,999 2,018 3,255,200
2019/02/21 2,022 2,034 2,013 2,027 3,467,200
2019/02/20 2,016 2,033 2,011 2,031 4,018,500
2019/02/19 2,013 2,022 2,003 2,019 3,025,800
2019/02/18 2,020 2,028 2,011 2,020 3,262,800
2019/02/15 1,991 2,012 1,990 2,005 3,940,900
2019/02/14 2,030 2,038 1,996 2,004 4,964,400
2019/02/13 2,003 2,010 1,991 2,001 6,088,200
2019/02/12 1,994 2,009 1,973 2,000 5,703,300
2019/02/08 2,010 2,014 1,973 1,990 6,500,000
2019/02/07 2,057 2,066 2,012 2,031 5,142,000
2019/02/06 2,080 2,085 2,038 2,052 6,699,600
2019/02/05 2,000 2,102 1,975 2,082 10,084,200
2019/02/04 1,969 1,992 1,968 1,982 3,440,100
2019/02/01 1,990 1,995 1,961 1,966 4,518,800
2019/01/31 2,005 2,008 1,989 1,992 3,773,200
2019/01/30 1,979 1,989 1,972 1,979 4,831,900
2019/01/29 1,968 1,988 1,965 1,980 2,494,500
2019/01/28 1,983 2,004 1,976 1,980 3,222,700
2019/01/25 1,963 1,991 1,963 1,987 2,352,200
2019/01/24 1,952 1,983 1,943 1,969 2,932,300
2019/01/23 1,985 1,994 1,976 1,976 2,947,700
2019/01/22 1,997 2,007 1,976 1,985 3,853,200
2019/01/21 1,979 2,005 1,970 1,996 4,910,500
2019/01/18 1,934 1,968 1,934 1,956 5,417,700
2019/01/17 1,909 1,927 1,906 1,925 4,712,600
2019/01/16 1,931 1,932 1,900 1,927 3,032,900
2019/01/15 1,920 1,938 1,910 1,938 3,109,400
2019/01/11 1,935 1,943 1,910 1,922 3,971,700
2019/01/10 1,926 1,936 1,909 1,926 4,167,900
2019/01/09 1,907 1,922 1,901 1,920 3,981,200
2019/01/08 1,895 1,915 1,883 1,892 4,968,300
2019/01/07 1,915 1,921 1,895 1,901 3,739,400
2019/01/04 1,813 1,863 1,802 1,859 6,286,900

このページの先頭へ