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
2020/12/30 2,964 2,982 2,950 2,964 3,106,400
2020/12/29 2,930 2,970 2,928 2,966 2,828,700
2020/12/28 2,926 2,936 2,917 2,936 1,959,900
2020/12/25 2,909 2,920 2,902 2,911 1,184,900
2020/12/24 2,891 2,906 2,880 2,895 1,897,100
2020/12/23 2,876 2,886 2,859 2,877 1,615,100
2020/12/22 2,876 2,895 2,872 2,880 2,200,100
2020/12/21 2,922 2,933 2,893 2,909 2,336,300
2020/12/18 2,917 2,926 2,901 2,923 4,085,800
2020/12/17 2,895 2,910 2,893 2,894 2,812,500
2020/12/16 2,913 2,926 2,881 2,888 3,367,500
2020/12/15 2,929 2,930 2,900 2,907 2,848,300
2020/12/14 2,910 2,956 2,903 2,935 2,644,500
2020/12/11 2,948 2,962 2,914 2,928 3,465,800
2020/12/10 2,938 2,940 2,915 2,932 4,084,400
2020/12/09 2,932 2,936 2,913 2,923 3,372,700
2020/12/08 2,909 2,925 2,891 2,918 4,114,700
2020/12/07 2,901 2,923 2,898 2,903 5,334,300
2020/12/04 2,844 2,867 2,844 2,862 2,540,900
2020/12/03 2,850 2,874 2,833 2,869 5,032,300
2020/12/02 2,839 2,841 2,803 2,813 4,280,200
2020/12/01 2,805 2,814 2,775 2,794 3,338,400
2020/11/30 2,843 2,843 2,759 2,759 14,645,000
2020/11/27 2,811 2,835 2,799 2,829 5,652,500
2020/11/26 2,810 2,817 2,787 2,798 4,693,700
2020/11/25 2,860 2,860 2,815 2,829 5,303,300
2020/11/24 2,800 2,846 2,798 2,828 6,922,800
2020/11/20 2,768 2,768 2,744 2,765 3,785,400
2020/11/19 2,723 2,757 2,715 2,757 6,620,200
2020/11/18 2,690 2,707 2,679 2,696 5,015,800
2020/11/17 2,739 2,739 2,685 2,710 5,378,700
2020/11/16 2,690 2,713 2,681 2,710 4,684,100
2020/11/13 2,715 2,719 2,676 2,690 4,233,600
2020/11/12 2,724 2,739 2,688 2,709 5,403,900
2020/11/11 2,700 2,725 2,681 2,725 6,426,800
2020/11/10 2,655 2,689 2,636 2,645 5,913,800
2020/11/09 2,589 2,613 2,561 2,605 3,855,300
2020/11/06 2,529 2,594 2,529 2,568 4,427,200
2020/11/05 2,582 2,590 2,546 2,571 3,845,400
2020/11/04 2,585 2,588 2,550 2,553 3,886,700
2020/11/02 2,510 2,563 2,503 2,542 2,922,300
2020/10/30 2,537 2,537 2,492 2,500 4,523,000
2020/10/29 2,516 2,549 2,512 2,530 2,649,300
2020/10/28 2,527 2,538 2,515 2,531 2,367,900
2020/10/27 2,531 2,547 2,518 2,547 2,589,100
2020/10/26 2,575 2,575 2,542 2,555 1,987,700
2020/10/23 2,563 2,579 2,562 2,573 2,807,900
2020/10/22 2,556 2,556 2,537 2,547 3,339,000
2020/10/21 2,613 2,614 2,584 2,585 2,729,900
2020/10/20 2,628 2,639 2,596 2,603 1,776,300
2020/10/19 2,622 2,639 2,620 2,623 1,906,900
2020/10/16 2,620 2,633 2,612 2,612 3,217,200
2020/10/15 2,645 2,654 2,633 2,649 2,731,300
2020/10/14 2,630 2,652 2,622 2,645 2,533,300
2020/10/13 2,633 2,644 2,622 2,636 2,537,600
2020/10/12 2,639 2,654 2,614 2,629 2,914,800
2020/10/09 2,669 2,678 2,642 2,646 4,246,700
2020/10/08 2,702 2,704 2,684 2,684 2,794,000
2020/10/07 2,681 2,705 2,675 2,702 2,591,700
2020/10/06 2,716 2,722 2,696 2,698 2,383,100
2020/10/05 2,680 2,724 2,680 2,689 2,347,700
2020/10/02 2,691 2,705 2,656 2,666 3,478,300
2020/09/30 2,738 2,739 2,685 2,685 4,611,800
2020/09/29 2,760 2,764 2,730 2,743 3,658,400
2020/09/28 2,771 2,790 2,753 2,788 4,524,900
2020/09/25 2,763 2,766 2,733 2,761 5,089,100
2020/09/24 2,751 2,769 2,751 2,761 3,538,200
2020/09/23 2,697 2,765 2,694 2,762 5,996,900
2020/09/18 2,730 2,736 2,693 2,694 5,930,500
2020/09/17 2,736 2,742 2,717 2,724 2,584,500
2020/09/16 2,726 2,737 2,716 2,729 3,190,400
2020/09/15 2,756 2,762 2,726 2,732 3,352,800
2020/09/14 2,766 2,768 2,736 2,758 2,896,900
2020/09/11 2,746 2,774 2,721 2,767 3,837,000
2020/09/10 2,775 2,784 2,740 2,766 4,013,900
2020/09/09 2,725 2,763 2,719 2,755 4,634,000
2020/09/08 2,820 2,822 2,762 2,780 2,861,900
2020/09/07 2,783 2,808 2,779 2,802 2,966,400
2020/09/04 2,781 2,814 2,780 2,802 3,536,800
2020/09/03 2,838 2,862 2,810 2,820 4,434,000
2020/09/02 2,790 2,791 2,767 2,788 3,783,200
2020/09/01 2,769 2,796 2,735 2,762 5,708,500
2020/08/31 2,697 2,783 2,696 2,724 10,260,800
2020/08/28 2,626 2,644 2,580 2,614 4,263,500
2020/08/27 2,656 2,656 2,623 2,633 2,079,200
2020/08/26 2,627 2,649 2,622 2,642 2,185,300
2020/08/25 2,621 2,656 2,621 2,642 3,287,800
2020/08/24 2,604 2,629 2,598 2,623 1,618,300
2020/08/21 2,611 2,629 2,601 2,606 2,131,600
2020/08/20 2,609 2,616 2,602 2,610 3,265,200
2020/08/19 2,589 2,630 2,583 2,625 2,565,900
2020/08/18 2,586 2,615 2,575 2,613 5,113,900
2020/08/17 2,559 2,583 2,559 2,570 2,475,800
2020/08/14 2,576 2,585 2,550 2,574 3,659,400
2020/08/13 2,583 2,598 2,563 2,585 4,894,700
2020/08/12 2,497 2,564 2,488 2,557 6,418,800
2020/08/11 2,500 2,510 2,479 2,509 4,644,600
2020/08/07 2,448 2,459 2,436 2,457 2,872,300
2020/08/06 2,438 2,487 2,430 2,462 5,003,300
2020/08/05 2,358 2,431 2,357 2,419 5,482,300
2020/08/04 2,408 2,414 2,367 2,379 3,985,300
2020/08/03 2,333 2,351 2,322 2,348 3,395,600
2020/07/31 2,345 2,347 2,300 2,300 4,300,800
2020/07/30 2,384 2,384 2,348 2,362 2,675,000
2020/07/29 2,355 2,369 2,341 2,365 2,860,800
2020/07/28 2,359 2,390 2,359 2,373 2,998,600
2020/07/27 2,372 2,380 2,358 2,371 4,416,500
2020/07/22 2,401 2,425 2,389 2,393 3,117,000
2020/07/21 2,435 2,440 2,390 2,408 4,047,300
2020/07/20 2,456 2,466 2,434 2,445 3,287,800
2020/07/17 2,428 2,455 2,422 2,448 4,115,100
2020/07/16 2,389 2,413 2,389 2,412 3,747,600
2020/07/15 2,405 2,433 2,401 2,413 3,802,600
2020/07/14 2,343 2,384 2,342 2,371 3,220,400
2020/07/13 2,332 2,374 2,325 2,368 3,281,600
2020/07/10 2,307 2,315 2,293 2,296 4,110,500
2020/07/09 2,331 2,334 2,300 2,313 4,684,600
2020/07/08 2,334 2,342 2,308 2,308 3,447,100
2020/07/07 2,340 2,344 2,311 2,323 2,231,000
2020/07/06 2,323 2,344 2,320 2,336 2,068,900
2020/07/03 2,331 2,333 2,296 2,316 1,864,200
2020/07/02 2,285 2,335 2,275 2,319 4,113,000
2020/07/01 2,323 2,329 2,289 2,294 2,598,900
2020/06/30 2,356 2,367 2,320 2,322 3,538,700
2020/06/29 2,315 2,331 2,300 2,314 3,761,000
2020/06/26 2,331 2,357 2,314 2,343 4,151,100
2020/06/25 2,297 2,311 2,285 2,296 3,080,900
2020/06/24 2,294 2,325 2,288 2,311 4,217,400
2020/06/23 2,343 2,363 2,313 2,336 3,363,400
2020/06/22 2,301 2,341 2,300 2,331 2,540,800
2020/06/19 2,350 2,350 2,324 2,326 5,564,700
2020/06/18 2,320 2,339 2,303 2,333 2,737,000
2020/06/17 2,336 2,339 2,309 2,325 3,372,000
2020/06/16 2,310 2,356 2,302 2,347 4,290,900
2020/06/15 2,298 2,325 2,270 2,270 3,333,600
2020/06/12 2,279 2,368 2,256 2,335 6,045,100
2020/06/11 2,324 2,342 2,311 2,318 3,627,400
2020/06/10 2,345 2,380 2,343 2,353 3,185,400
2020/06/09 2,389 2,391 2,345 2,370 3,973,400
2020/06/08 2,400 2,400 2,379 2,399 3,275,300
2020/06/05 2,340 2,372 2,333 2,368 3,138,100
2020/06/04 2,377 2,400 2,347 2,369 3,320,500
2020/06/03 2,438 2,438 2,368 2,383 3,653,200
2020/06/02 2,343 2,396 2,341 2,376 4,100,600
2020/06/01 2,319 2,334 2,310 2,330 2,105,700
2020/05/29 2,307 2,332 2,288 2,310 5,553,000
2020/05/28 2,350 2,374 2,316 2,330 4,813,000
2020/05/27 2,280 2,340 2,270 2,321 4,917,100
2020/05/26 2,285 2,288 2,264 2,276 3,800,800
2020/05/25 2,250 2,250 2,226 2,243 1,585,300
2020/05/22 2,236 2,246 2,198 2,205 2,318,000
2020/05/21 2,260 2,261 2,236 2,239 1,835,700
2020/05/20 2,233 2,254 2,231 2,245 3,495,200
2020/05/19 2,260 2,283 2,241 2,243 3,932,500
2020/05/18 2,188 2,226 2,184 2,213 2,649,300
2020/05/15 2,244 2,247 2,178 2,180 4,536,000
2020/05/14 2,242 2,262 2,214 2,214 3,352,800
2020/05/13 2,244 2,295 2,240 2,269 4,205,500
2020/05/12 2,259 2,307 2,244 2,275 5,656,600
2020/05/11 2,260 2,267 2,222 2,235 6,462,900
2020/05/08 2,051 2,166 2,049 2,160 9,096,100
2020/05/07 2,090 2,097 2,052 2,058 5,684,300
2020/05/01 2,112 2,117 2,081 2,107 4,949,200
2020/04/30 2,155 2,182 2,123 2,125 5,821,300
2020/04/28 2,144 2,144 2,114 2,133 3,732,100
2020/04/27 2,117 2,165 2,112 2,160 3,528,400
2020/04/24 2,100 2,126 2,097 2,111 3,856,400
2020/04/23 2,131 2,139 2,102 2,127 3,273,000
2020/04/22 2,000 2,084 2,000 2,082 3,651,200
2020/04/21 2,104 2,105 2,071 2,085 3,828,300
2020/04/20 2,111 2,142 2,111 2,128 2,426,600
2020/04/17 2,140 2,157 2,122 2,130 3,965,600
2020/04/16 2,099 2,126 2,085 2,115 2,952,900
2020/04/15 2,135 2,137 2,101 2,130 4,127,300
2020/04/14 2,093 2,122 2,089 2,118 4,393,900
2020/04/13 2,127 2,140 2,083 2,089 3,305,600
2020/04/10 2,165 2,168 2,121 2,167 3,171,200
2020/04/09 2,168 2,184 2,139 2,168 2,991,100
2020/04/08 2,139 2,170 2,102 2,156 4,006,900
2020/04/07 2,116 2,156 2,063 2,139 5,304,600
2020/04/06 2,043 2,118 2,016 2,103 4,803,700
2020/04/03 2,050 2,098 2,047 2,072 5,114,200
2020/04/02 2,122 2,130 2,070 2,070 6,500,500
2020/04/01 2,220 2,242 2,125 2,140 5,786,600
2020/03/31 2,313 2,316 2,213 2,243 8,174,100
2020/03/30 2,250 2,313 2,224 2,313 6,203,300
2020/03/27 2,300 2,344 2,262 2,344 9,647,300
2020/03/26 2,244 2,285 2,190 2,203 8,095,200
2020/03/25 2,359 2,390 2,286 2,301 10,523,400
2020/03/24 2,129 2,253 2,124 2,252 11,969,900
2020/03/23 1,990 2,110 1,984 2,101 12,079,800
2020/03/19 2,067 2,124 1,970 2,019 13,444,700
2020/03/18 2,033 2,111 2,002 2,017 7,638,000
2020/03/17 1,919 2,050 1,911 2,033 10,224,800
2020/03/16 2,008 2,065 1,968 1,972 7,621,100
2020/03/13 1,939 2,090 1,939 2,014 14,453,500
2020/03/12 2,194 2,204 2,111 2,142 7,528,800
2020/03/11 2,288 2,320 2,222 2,227 6,290,200
2020/03/10 2,180 2,305 2,140 2,280 8,116,300
2020/03/09 2,282 2,294 2,217 2,244 7,826,500
2020/03/06 2,388 2,408 2,353 2,376 5,800,100
2020/03/05 2,436 2,455 2,423 2,433 4,843,400
2020/03/04 2,412 2,429 2,407 2,415 4,189,600
2020/03/03 2,455 2,472 2,409 2,409 5,288,300
2020/03/02 2,399 2,454 2,389 2,429 8,094,500
2020/02/28 2,465 2,470 2,408 2,462 11,554,900
2020/02/27 2,586 2,592 2,521 2,541 6,976,900
2020/02/26 2,554 2,593 2,545 2,589 6,020,200
2020/02/25 2,515 2,587 2,513 2,579 7,683,400
2020/02/21 2,645 2,690 2,630 2,652 6,032,900
2020/02/20 2,622 2,634 2,602 2,605 2,910,400
2020/02/19 2,610 2,616 2,595 2,601 3,863,400
2020/02/18 2,600 2,616 2,582 2,590 3,646,600
2020/02/17 2,590 2,626 2,579 2,623 2,838,400
2020/02/14 2,608 2,617 2,591 2,617 4,235,400
2020/02/13 2,613 2,628 2,607 2,614 3,400,000
2020/02/12 2,621 2,628 2,609 2,619 5,191,700
2020/02/10 2,634 2,667 2,631 2,641 5,105,300
2020/02/07 2,677 2,688 2,651 2,688 4,346,800
2020/02/06 2,629 2,696 2,625 2,675 7,414,600
2020/02/05 2,600 2,635 2,575 2,605 5,363,200
2020/02/04 2,530 2,565 2,521 2,563 3,402,700
2020/02/03 2,506 2,543 2,504 2,530 3,826,200
2020/01/31 2,541 2,596 2,539 2,568 4,156,600
2020/01/30 2,557 2,562 2,523 2,542 4,158,400
2020/01/29 2,555 2,578 2,538 2,574 4,174,300
2020/01/28 2,580 2,599 2,558 2,561 5,296,600
2020/01/27 2,585 2,624 2,573 2,610 3,806,400
2020/01/24 2,627 2,646 2,610 2,635 3,822,400
2020/01/23 2,591 2,623 2,587 2,610 3,232,400
2020/01/22 2,579 2,599 2,576 2,595 3,359,100
2020/01/21 2,596 2,605 2,585 2,589 2,014,500
2020/01/20 2,573 2,605 2,570 2,603 2,171,400
2020/01/17 2,557 2,579 2,556 2,576 2,798,400
2020/01/16 2,533 2,558 2,525 2,556 3,992,900
2020/01/15 2,561 2,579 2,552 2,557 3,077,000
2020/01/14 2,589 2,593 2,568 2,581 3,822,500
2020/01/10 2,598 2,598 2,570 2,575 4,041,600
2020/01/09 2,552 2,596 2,548 2,590 4,622,200
2020/01/08 2,516 2,529 2,489 2,524 4,825,200
2020/01/07 2,507 2,547 2,496 2,547 3,131,800
2020/01/06 2,511 2,516 2,487 2,516 4,074,300

このページの先頭へ