2692 伊藤忠食品(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,440 | 7,560 | 7,330 | 7,460 | 22,700 | 7,460 |
| 2025-04-03 | 7,610 | 7,610 | 7,470 | 7,520 | 10,100 | 7,520 |
| 2025-04-02 | 7,730 | 7,820 | 7,680 | 7,680 | 10,400 | 7,680 |
| 2025-04-01 | 7,670 | 7,820 | 7,620 | 7,730 | 11,800 | 7,730 |
| 2025-03-31 | 7,600 | 7,620 | 7,510 | 7,520 | 14,100 | 7,520 |
| 2025-03-28 | 7,660 | 7,890 | 7,660 | 7,700 | 34,700 | 7,700 |
| 2025-03-27 | 7,890 | 7,910 | 7,750 | 7,750 | 62,200 | 7,750 |
| 2025-03-26 | 7,800 | 7,940 | 7,770 | 7,890 | 27,000 | 7,890 |
| 2025-03-25 | 7,760 | 7,820 | 7,730 | 7,800 | 14,100 | 7,800 |
| 2025-03-24 | 7,900 | 7,900 | 7,740 | 7,740 | 22,500 | 7,740 |
| 2025-03-21 | 7,880 | 7,890 | 7,770 | 7,810 | 13,400 | 7,810 |
| 2025-03-19 | 7,860 | 7,950 | 7,860 | 7,920 | 8,800 | 7,920 |
| 2025-03-18 | 7,750 | 7,950 | 7,750 | 7,890 | 9,400 | 7,890 |
| 2025-03-17 | 7,820 | 7,820 | 7,720 | 7,750 | 11,500 | 7,750 |
| 2025-03-14 | 7,720 | 7,760 | 7,710 | 7,750 | 7,000 | 7,750 |
| 2025-03-13 | 7,740 | 7,810 | 7,700 | 7,750 | 9,400 | 7,750 |
| 2025-03-12 | 7,690 | 7,850 | 7,690 | 7,820 | 12,400 | 7,820 |
| 2025-03-11 | 7,750 | 7,750 | 7,590 | 7,640 | 10,100 | 7,640 |
| 2025-03-10 | 7,880 | 7,940 | 7,750 | 7,750 | 8,100 | 7,750 |
| 2025-03-07 | 7,890 | 7,950 | 7,850 | 7,880 | 6,900 | 7,880 |
| 2025-03-06 | 7,820 | 7,910 | 7,820 | 7,910 | 7,300 | 7,910 |
| 2025-03-05 | 7,820 | 7,850 | 7,770 | 7,790 | 6,300 | 7,790 |
| 2025-03-04 | 7,730 | 7,820 | 7,670 | 7,670 | 9,200 | 7,670 |
| 2025-03-03 | 7,600 | 7,830 | 7,540 | 7,810 | 19,000 | 7,810 |
| 2025-02-28 | 7,590 | 7,690 | 7,450 | 7,490 | 25,700 | 7,490 |
| 2025-02-27 | 7,400 | 7,600 | 7,400 | 7,590 | 12,200 | 7,590 |
| 2025-02-26 | 7,400 | 7,440 | 7,350 | 7,400 | 9,200 | 7,400 |
| 2025-02-25 | 7,400 | 7,470 | 7,370 | 7,400 | 11,500 | 7,400 |
| 2025-02-21 | 7,410 | 7,480 | 7,400 | 7,400 | 8,300 | 7,400 |
| 2025-02-20 | 7,370 | 7,440 | 7,370 | 7,400 | 5,700 | 7,400 |
| 2025-02-19 | 7,510 | 7,520 | 7,390 | 7,390 | 4,800 | 7,390 |
| 2025-02-18 | 7,410 | 7,510 | 7,410 | 7,500 | 3,500 | 7,500 |
| 2025-02-17 | 7,410 | 7,460 | 7,370 | 7,410 | 4,000 | 7,410 |
| 2025-02-14 | 7,520 | 7,520 | 7,420 | 7,470 | 4,200 | 7,470 |
| 2025-02-13 | 7,480 | 7,480 | 7,410 | 7,420 | 4,100 | 7,420 |
| 2025-02-12 | 7,420 | 7,500 | 7,390 | 7,430 | 4,700 | 7,430 |
| 2025-02-10 | 7,550 | 7,600 | 7,410 | 7,410 | 4,400 | 7,410 |
| 2025-02-07 | 7,610 | 7,650 | 7,550 | 7,600 | 5,800 | 7,600 |
| 2025-02-06 | 7,450 | 7,620 | 7,450 | 7,590 | 6,400 | 7,590 |
| 2025-02-05 | 7,480 | 7,480 | 7,400 | 7,430 | 3,300 | 7,430 |
| 2025-02-04 | 7,400 | 7,550 | 7,340 | 7,380 | 7,600 | 7,380 |
| 2025-02-03 | 7,270 | 7,450 | 7,270 | 7,340 | 14,100 | 7,340 |
| 2025-01-31 | 7,550 | 7,680 | 7,250 | 7,390 | 22,900 | 7,390 |
| 2025-01-30 | 7,360 | 7,570 | 7,350 | 7,510 | 16,700 | 7,510 |
| 2025-01-29 | 7,300 | 7,360 | 7,280 | 7,320 | 6,500 | 7,320 |
| 2025-01-28 | 7,190 | 7,340 | 7,190 | 7,270 | 7,300 | 7,270 |
| 2025-01-27 | 7,210 | 7,210 | 7,120 | 7,190 | 3,500 | 7,190 |
| 2025-01-24 | 7,140 | 7,190 | 7,080 | 7,150 | 8,600 | 7,150 |
| 2025-01-23 | 7,080 | 7,080 | 7,020 | 7,030 | 3,500 | 7,030 |
| 2025-01-22 | 7,050 | 7,140 | 7,040 | 7,090 | 6,000 | 7,090 |
| 2025-01-21 | 7,040 | 7,060 | 7,020 | 7,020 | 1,200 | 7,020 |
| 2025-01-20 | 7,000 | 7,060 | 7,000 | 7,040 | 2,700 | 7,040 |
| 2025-01-17 | 6,990 | 7,030 | 6,950 | 7,000 | 5,200 | 7,000 |
| 2025-01-16 | 7,000 | 7,070 | 6,980 | 6,980 | 3,800 | 6,980 |
| 2025-01-15 | 7,030 | 7,060 | 6,990 | 7,010 | 5,000 | 7,010 |
| 2025-01-14 | 7,050 | 7,090 | 7,020 | 7,020 | 5,300 | 7,020 |
| 2025-01-10 | 7,020 | 7,100 | 7,020 | 7,050 | 6,300 | 7,050 |
| 2025-01-09 | 7,050 | 7,080 | 7,020 | 7,020 | 5,000 | 7,020 |
| 2025-01-08 | 7,130 | 7,130 | 7,030 | 7,050 | 5,600 | 7,050 |
| 2025-01-07 | 7,100 | 7,130 | 7,070 | 7,130 | 5,100 | 7,130 |
| 2025-01-06 | 7,200 | 7,200 | 7,080 | 7,080 | 5,600 | 7,080 |
分割・併合履歴 ： なし