| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/05/28 | 9,680.0 | 10,020.0 | 9,560.0 | 9,950.0 | 9,950.0 | 35,000 |
| 2025/05/27 | 9,670.0 | 9,730.0 | 9,590.0 | 9,680.0 | 9,680.0 | 12,200 |
| 2025/05/26 | 9,670.0 | 9,950.0 | 9,660.0 | 9,680.0 | 9,680.0 | 29,300 |
| 2025/05/23 | 9,520.0 | 9,640.0 | 9,450.0 | 9,520.0 | 9,520.0 | 14,500 |
| 2025/05/22 | 9,710.0 | 9,740.0 | 9,450.0 | 9,570.0 | 9,570.0 | 22,400 |
| 2025/05/21 | 9,530.0 | 9,790.0 | 9,450.0 | 9,710.0 | 9,710.0 | 24,800 |
| 2025/05/20 | 9,510.0 | 9,540.0 | 9,390.0 | 9,530.0 | 9,530.0 | 15,000 |
| 2025/05/19 | 9,460.0 | 9,550.0 | 9,330.0 | 9,500.0 | 9,500.0 | 14,300 |
| 2025/05/16 | 9,240.0 | 9,580.0 | 9,240.0 | 9,460.0 | 9,460.0 | 18,000 |
| 2025/05/15 | 9,230.0 | 9,390.0 | 9,150.0 | 9,250.0 | 9,250.0 | 18,100 |
| 2025/05/14 | 9,660.0 | 9,660.0 | 9,280.0 | 9,300.0 | 9,300.0 | 20,300 |
| 2025/05/13 | 9,800.0 | 9,850.0 | 9,610.0 | 9,660.0 | 9,660.0 | 18,400 |
| 2025/05/12 | 9,810.0 | 9,920.0 | 9,610.0 | 9,780.0 | 9,780.0 | 30,600 |
| 2025/05/09 | 9,510.0 | 9,970.0 | 9,450.0 | 9,770.0 | 9,770.0 | 78,800 |
| 2025/05/08 | 8,830.0 | 9,390.0 | 8,820.0 | 9,360.0 | 9,360.0 | 36,000 |
| 2025/05/07 | 8,800.0 | 8,940.0 | 8,730.0 | 8,890.0 | 8,890.0 | 28,900 |
| 2025/05/02 | 8,750.0 | 8,920.0 | 8,690.0 | 8,810.0 | 8,810.0 | 39,000 |
| 2025/05/01 | 8,880.0 | 9,190.0 | 8,750.0 | 8,750.0 | 8,750.0 | 123,100 |
| 2025/04/30 | 9,300.0 | 9,660.0 | 8,530.0 | 9,630.0 | 9,630.0 | 199,000 |
| 2025/04/28 | 9,100.0 | 9,400.0 | 9,100.0 | 9,130.0 | 9,130.0 | 49,100 |
おすすめ条件でスクリーニング
伊藤忠食品の取引履歴を振り返りませんか?
伊藤忠食品の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
伊藤忠食品の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /