2692 伊藤忠食品(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7,320 | 7,340 | 7,210 | 7,260 | 8,100 | 7,260 |
| 2024-05-01 | 7,440 | 7,450 | 7,240 | 7,350 | 19,900 | 7,350 |
| 2024-04-30 | 6,980 | 7,490 | 6,950 | 7,480 | 82,000 | 7,480 |
| 2024-04-26 | 6,790 | 7,020 | 6,780 | 6,950 | 18,200 | 6,950 |
| 2024-04-25 | 6,950 | 6,950 | 6,750 | 6,760 | 10,300 | 6,760 |
| 2024-04-24 | 6,850 | 6,990 | 6,850 | 6,950 | 11,800 | 6,950 |
| 2024-04-23 | 6,840 | 6,860 | 6,780 | 6,850 | 3,900 | 6,850 |
| 2024-04-22 | 6,730 | 6,860 | 6,730 | 6,840 | 9,300 | 6,840 |
| 2024-04-19 | 6,850 | 6,850 | 6,660 | 6,730 | 15,900 | 6,730 |
| 2024-04-18 | 6,940 | 6,990 | 6,880 | 6,930 | 11,800 | 6,930 |
| 2024-04-17 | 7,110 | 7,110 | 6,970 | 6,970 | 7,800 | 6,970 |
| 2024-04-16 | 7,210 | 7,240 | 7,110 | 7,110 | 8,100 | 7,110 |
| 2024-04-15 | 7,230 | 7,250 | 7,160 | 7,250 | 6,600 | 7,250 |
| 2024-04-12 | 7,260 | 7,260 | 7,140 | 7,200 | 6,600 | 7,200 |
| 2024-04-11 | 7,200 | 7,240 | 7,140 | 7,180 | 5,900 | 7,180 |
| 2024-04-10 | 7,190 | 7,270 | 7,150 | 7,230 | 9,900 | 7,230 |
| 2024-04-09 | 7,150 | 7,200 | 7,140 | 7,180 | 4,800 | 7,180 |
| 2024-04-08 | 7,100 | 7,150 | 7,070 | 7,150 | 5,200 | 7,150 |
| 2024-04-05 | 6,970 | 7,120 | 6,970 | 7,090 | 7,800 | 7,090 |
| 2024-04-04 | 7,130 | 7,160 | 7,010 | 7,100 | 9,500 | 7,100 |
| 2024-04-03 | 6,990 | 7,130 | 6,950 | 7,050 | 10,900 | 7,050 |
| 2024-04-02 | 7,160 | 7,160 | 6,950 | 7,000 | 12,900 | 7,000 |
| 2024-04-01 | 7,330 | 7,330 | 7,160 | 7,180 | 8,900 | 7,180 |
| 2024-03-29 | 7,180 | 7,370 | 7,130 | 7,340 | 11,400 | 7,340 |
| 2024-03-28 | 7,320 | 7,410 | 7,160 | 7,180 | 21,800 | 7,180 |
| 2024-03-27 | 7,350 | 7,520 | 7,350 | 7,440 | 63,700 | 7,440 |
| 2024-03-26 | 7,330 | 7,350 | 7,300 | 7,300 | 31,000 | 7,300 |
| 2024-03-25 | 7,430 | 7,500 | 7,390 | 7,450 | 25,000 | 7,450 |
| 2024-03-22 | 7,470 | 7,510 | 7,390 | 7,440 | 15,400 | 7,440 |
| 2024-03-21 | 7,500 | 7,520 | 7,470 | 7,470 | 19,500 | 7,470 |
| 2024-03-19 | 7,390 | 7,520 | 7,340 | 7,390 | 16,800 | 7,390 |
| 2024-03-18 | 7,380 | 7,440 | 7,350 | 7,440 | 13,100 | 7,440 |
| 2024-03-15 | 7,230 | 7,360 | 7,230 | 7,350 | 15,000 | 7,350 |
| 2024-03-14 | 7,320 | 7,340 | 7,260 | 7,320 | 12,200 | 7,320 |
| 2024-03-13 | 7,470 | 7,470 | 7,320 | 7,320 | 8,400 | 7,320 |
| 2024-03-12 | 7,420 | 7,450 | 7,330 | 7,450 | 15,300 | 7,450 |
| 2024-03-11 | 7,580 | 7,580 | 7,440 | 7,490 | 11,800 | 7,490 |
| 2024-03-08 | 7,390 | 7,630 | 7,390 | 7,580 | 20,900 | 7,580 |
| 2024-03-07 | 7,510 | 7,510 | 7,400 | 7,400 | 13,500 | 7,400 |
| 2024-03-06 | 7,490 | 7,550 | 7,450 | 7,460 | 11,500 | 7,460 |
| 2024-03-05 | 7,530 | 7,580 | 7,450 | 7,510 | 9,100 | 7,510 |
| 2024-03-04 | 7,700 | 7,720 | 7,530 | 7,550 | 13,400 | 7,550 |
| 2024-03-01 | 7,560 | 7,670 | 7,540 | 7,670 | 8,500 | 7,670 |
| 2024-02-29 | 7,660 | 7,660 | 7,540 | 7,560 | 11,400 | 7,560 |
| 2024-02-28 | 7,600 | 7,680 | 7,560 | 7,560 | 9,100 | 7,560 |
| 2024-02-27 | 7,620 | 7,690 | 7,580 | 7,610 | 7,500 | 7,610 |
| 2024-02-26 | 7,730 | 7,750 | 7,640 | 7,640 | 14,000 | 7,640 |
| 2024-02-22 | 7,820 | 7,870 | 7,710 | 7,760 | 9,700 | 7,760 |
| 2024-02-21 | 7,710 | 7,860 | 7,710 | 7,780 | 12,000 | 7,780 |
| 2024-02-20 | 7,800 | 7,800 | 7,710 | 7,710 | 7,300 | 7,710 |
| 2024-02-19 | 7,630 | 7,760 | 7,600 | 7,750 | 12,100 | 7,750 |
| 2024-02-16 | 7,530 | 7,680 | 7,530 | 7,610 | 12,900 | 7,610 |
| 2024-02-15 | 7,560 | 7,560 | 7,470 | 7,510 | 8,900 | 7,510 |
| 2024-02-14 | 7,580 | 7,680 | 7,570 | 7,580 | 10,700 | 7,580 |
| 2024-02-13 | 7,450 | 7,700 | 7,450 | 7,700 | 14,100 | 7,700 |
| 2024-02-09 | 7,650 | 7,700 | 7,510 | 7,510 | 20,600 | 7,510 |
| 2024-02-08 | 7,800 | 7,840 | 7,630 | 7,720 | 19,700 | 7,720 |
| 2024-02-07 | 7,990 | 8,040 | 7,830 | 7,830 | 9,600 | 7,830 |
| 2024-02-06 | 7,900 | 8,140 | 7,900 | 7,990 | 14,300 | 7,990 |
| 2024-02-05 | 7,900 | 8,060 | 7,740 | 8,020 | 20,900 | 8,020 |
| 2024-02-02 | 7,880 | 8,150 | 7,790 | 7,870 | 52,900 | 7,870 |
| 2024-02-01 | 7,670 | 7,950 | 7,450 | 7,880 | 152,500 | 7,880 |
| 2024-01-31 | 7,460 | 7,560 | 7,420 | 7,560 | 10,000 | 7,560 |
| 2024-01-30 | 7,500 | 7,560 | 7,450 | 7,450 | 9,200 | 7,450 |
| 2024-01-29 | 7,400 | 7,560 | 7,400 | 7,560 | 6,200 | 7,560 |
| 2024-01-26 | 7,500 | 7,520 | 7,390 | 7,390 | 12,700 | 7,390 |
| 2024-01-25 | 7,610 | 7,620 | 7,500 | 7,500 | 9,500 | 7,500 |
| 2024-01-24 | 7,630 | 7,670 | 7,560 | 7,560 | 11,400 | 7,560 |
| 2024-01-23 | 7,730 | 7,790 | 7,600 | 7,640 | 23,800 | 7,640 |
| 2024-01-22 | 7,860 | 7,860 | 7,720 | 7,770 | 14,000 | 7,770 |
| 2024-01-19 | 7,690 | 7,830 | 7,660 | 7,830 | 13,800 | 7,830 |
| 2024-01-18 | 7,580 | 7,780 | 7,580 | 7,690 | 13,800 | 7,690 |
| 2024-01-17 | 7,700 | 7,750 | 7,580 | 7,580 | 11,100 | 7,580 |
| 2024-01-16 | 7,850 | 7,850 | 7,650 | 7,670 | 8,200 | 7,670 |
| 2024-01-15 | 7,680 | 7,850 | 7,640 | 7,800 | 11,300 | 7,800 |
| 2024-01-12 | 7,750 | 7,790 | 7,590 | 7,680 | 43,400 | 7,680 |
| 2024-01-11 | 7,790 | 7,870 | 7,780 | 7,810 | 14,200 | 7,810 |
| 2024-01-10 | 7,920 | 7,930 | 7,760 | 7,810 | 17,800 | 7,810 |
| 2024-01-09 | 7,930 | 7,930 | 7,790 | 7,900 | 13,100 | 7,900 |
| 2024-01-05 | 7,900 | 7,990 | 7,720 | 7,760 | 17,400 | 7,760 |
| 2024-01-04 | 7,890 | 8,010 | 7,880 | 7,940 | 12,900 | 7,940 |
分割・併合履歴 ： なし
