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
2026/06/05 1,879 1,885 1,861 1,874 11,548,700
2026/06/04 1,866 1,872 1,845 1,855 9,562,100
2026/06/03 1,859 1,870 1,846 1,859 12,839,200
2026/06/02 1,850 1,871 1,827 1,858 17,037,100
2026/06/01 1,906 1,915 1,860 1,880 18,077,500
2026/05/29 1,924 1,952 1,920 1,936 40,993,000
2026/05/28 1,933 1,939 1,919 1,930 14,670,800
2026/05/27 1,938 1,947 1,911 1,928 13,334,300
2026/05/26 1,948 1,948 1,912 1,915 14,686,600
2026/05/25 1,927 1,957 1,914 1,951 10,132,800
2026/05/22 1,943 1,960 1,924 1,950 10,555,100
2026/05/21 1,968 1,969 1,934 1,949 12,057,400
2026/05/20 1,999 1,999 1,918 1,935 16,778,700
2026/05/19 2,001 2,012 1,970 1,981 15,276,800
2026/05/18 2,058 2,059 1,984 1,993 13,790,600
2026/05/15 2,060 2,081 2,043 2,059 17,529,600
2026/05/14 2,089 2,089 2,026 2,044 14,408,700
2026/05/13 2,070 2,110 2,060 2,089 15,057,100
2026/05/12 1,997 2,058 1,990 2,046 15,151,400
2026/05/11 2,002 2,027 1,970 1,983 15,915,000
2026/05/08 2,025 2,030 1,991 2,010 19,132,600
2026/05/07 1,998 2,028 1,972 2,009 36,042,100
2026/05/01 1,920 2,032 1,901 1,987 43,957,400
2026/04/30 1,934 1,944 1,915 1,938 20,313,000
2026/04/28 1,961 1,974 1,946 1,959 15,352,800
2026/04/27 1,930 1,953 1,911 1,926 12,074,000
2026/04/24 1,953 1,954 1,927 1,940 7,746,600
2026/04/23 1,934 1,952 1,903 1,931 11,719,700
2026/04/22 1,956 1,960 1,924 1,938 11,514,300
2026/04/21 1,979 1,983 1,963 1,964 8,049,900
2026/04/20 1,999 1,999 1,972 1,976 10,722,900
2026/04/17 2,012 2,012 1,968 1,970 12,523,300
2026/04/16 1,998 2,021 1,991 2,012 10,073,800
2026/04/15 2,002 2,008 1,979 1,995 13,744,400
2026/04/14 2,023 2,024 1,985 1,985 15,719,300
2026/04/13 2,014 2,033 2,002 2,004 11,787,700
2026/04/10 2,091 2,096 2,021 2,026 15,832,700
2026/04/09 2,124 2,129 2,075 2,077 11,888,900
2026/04/08 2,138 2,142 2,088 2,098 17,655,900
2026/04/07 2,031 2,045 2,014 2,045 8,897,700
2026/04/06 2,030 2,049 2,020 2,020 7,902,400
2026/04/03 2,033 2,051 2,026 2,042 8,182,700
2026/03/27 2,050 2,073 2,039 2,063 19,414,700
2026/03/26 2,086 2,094 2,043 2,062 12,552,400
2026/03/25 2,077 2,084 2,064 2,079 12,985,400
2026/03/24 2,001 2,030 1,996 2,030 13,254,600
2026/03/23 1,938 1,968 1,923 1,960 20,368,500
2026/03/19 2,086 2,086 2,024 2,024 26,730,900
2026/03/18 2,091 2,147 2,086 2,132 11,034,100
2026/03/17 2,070 2,089 2,053 2,064 9,276,600
2026/03/16 2,032 2,077 2,012 2,032 12,266,100
2026/03/13 2,002 2,081 2,001 2,071 16,846,000
2026/03/12 2,036 2,061 2,025 2,054 12,644,300
2026/03/11 2,127 2,129 2,077 2,080 11,989,100
2026/03/10 2,080 2,108 2,045 2,088 15,784,200
2026/03/09 1,971 2,036 1,967 2,030 18,590,200
2026/03/06 2,060 2,102 2,053 2,090 13,235,300
2026/03/05 2,154 2,164 2,104 2,109 18,599,400
2026/03/04 2,104 2,117 2,039 2,067 24,387,400
2026/03/03 2,200 2,203 2,152 2,154 21,724,300
2026/03/02 2,192 2,252 2,182 2,231 15,809,200
2026/02/27 2,250 2,287 2,229 2,270 19,986,600
2026/02/26 2,225 2,242 2,215 2,223 12,843,700
2026/02/25 2,203 2,216 2,169 2,199 15,139,400
2026/02/24 2,168 2,205 2,154 2,193 14,001,800
2026/02/20 2,250 2,257 2,182 2,193 18,984,500
2026/02/19 2,230 2,269 2,216 2,267 14,684,100
2026/02/18 2,153 2,213 2,151 2,210 12,582,800
2026/02/17 2,132 2,162 2,123 2,151 11,562,400
2026/02/16 2,215 2,220 2,123 2,145 17,803,500
2026/02/13 2,221 2,262 2,207 2,226 22,461,800
2026/02/12 2,155 2,233 2,149 2,233 24,486,500
2026/02/10 2,077 2,140 2,071 2,140 21,015,800
2026/02/09 2,117 2,128 2,064 2,068 26,497,000
2026/02/06 2,039 2,073 2,001 2,067 24,299,000
2026/02/05 2,084 2,085 2,033 2,034 14,630,700
2026/02/04 2,044 2,066 2,024 2,047 12,347,200
2026/02/03 2,021 2,037 2,004 2,031 14,245,400
2026/02/02 2,027 2,038 1,975 1,981 13,466,700
2026/01/30 1,977 1,984 1,959 1,971 13,888,600
2026/01/29 1,940 1,970 1,915 1,960 16,946,700
2026/01/28 1,944 1,972 1,937 1,966 13,320,800
2026/01/27 1,980 1,993 1,966 1,973 15,906,300
2026/01/26 2,009 2,018 1,982 1,982 16,462,900
2026/01/23 2,059 2,064 2,040 2,040 9,532,200
2026/01/22 2,081 2,084 2,042 2,059 11,465,100
2026/01/21 2,046 2,073 2,037 2,050 10,714,400
2026/01/20 2,086 2,095 2,067 2,079 12,848,900
2026/01/19 2,121 2,122 2,085 2,108 12,089,800
2026/01/16 2,090 2,130 2,078 2,116 11,146,100
2026/01/15 2,062 2,123 2,056 2,101 17,917,700
2026/01/14 2,051 2,071 2,038 2,062 14,656,500
2026/01/13 2,050 2,060 2,031 2,054 25,324,400
2026/01/09 1,977 2,011 1,975 2,005 15,670,800
2026/01/08 2,000 2,020 1,985 1,985 14,826,300
2026/01/07 2,010 2,020 1,992 2,003 17,468,400
2026/01/06 2,024 2,074 2,020 2,045 16,779,800
2026/01/05 2,010 2,024 1,991 2,000 18,608,300

このページの先頭へ