8001 伊藤忠商事(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 | 7,110 | 7,354 | 7,093 | 7,331 | 4,783,700 | 7,331 |
| 2024-05-01 | 7,110 | 7,184 | 7,078 | 7,131 | 3,245,600 | 7,131 |
| 2024-04-30 | 7,000 | 7,152 | 6,993 | 7,136 | 4,884,200 | 7,136 |
| 2024-04-26 | 6,935 | 6,948 | 6,843 | 6,898 | 2,882,700 | 6,898 |
| 2024-04-25 | 6,844 | 6,915 | 6,838 | 6,909 | 3,510,000 | 6,909 |
| 2024-04-24 | 6,678 | 6,888 | 6,660 | 6,884 | 3,529,200 | 6,884 |
| 2024-04-23 | 6,631 | 6,690 | 6,609 | 6,660 | 1,990,600 | 6,660 |
| 2024-04-22 | 6,563 | 6,637 | 6,520 | 6,577 | 2,453,800 | 6,577 |
| 2024-04-19 | 6,503 | 6,555 | 6,374 | 6,504 | 4,925,300 | 6,504 |
| 2024-04-18 | 6,626 | 6,644 | 6,508 | 6,632 | 3,565,300 | 6,632 |
| 2024-04-17 | 6,716 | 6,734 | 6,625 | 6,663 | 2,526,600 | 6,663 |
| 2024-04-16 | 6,792 | 6,811 | 6,638 | 6,667 | 3,212,000 | 6,667 |
| 2024-04-15 | 6,700 | 6,867 | 6,643 | 6,812 | 3,319,600 | 6,812 |
| 2024-04-12 | 6,850 | 6,850 | 6,731 | 6,797 | 2,718,700 | 6,797 |
| 2024-04-11 | 6,730 | 6,832 | 6,725 | 6,792 | 2,646,400 | 6,792 |
| 2024-04-10 | 6,796 | 6,847 | 6,741 | 6,816 | 2,839,800 | 6,816 |
| 2024-04-09 | 6,774 | 6,849 | 6,725 | 6,840 | 2,707,500 | 6,840 |
| 2024-04-08 | 6,825 | 6,866 | 6,724 | 6,748 | 3,090,100 | 6,748 |
| 2024-04-05 | 6,826 | 6,840 | 6,692 | 6,791 | 3,997,600 | 6,791 |
| 2024-04-04 | 6,965 | 7,039 | 6,807 | 6,811 | 8,483,000 | 6,811 |
| 2024-04-03 | 6,300 | 6,830 | 6,222 | 6,765 | 12,568,400 | 6,765 |
| 2024-04-02 | 6,466 | 6,497 | 6,332 | 6,360 | 2,983,100 | 6,360 |
| 2024-04-01 | 6,495 | 6,527 | 6,363 | 6,435 | 2,308,200 | 6,435 |
| 2024-03-29 | 6,485 | 6,510 | 6,456 | 6,466 | 2,362,400 | 6,466 |
| 2024-03-28 | 6,501 | 6,517 | 6,424 | 6,464 | 3,586,000 | 6,464 |
| 2024-03-27 | 6,560 | 6,651 | 6,558 | 6,619 | 3,830,000 | 6,619 |
| 2024-03-26 | 6,542 | 6,562 | 6,512 | 6,535 | 2,488,800 | 6,535 |
| 2024-03-25 | 6,633 | 6,633 | 6,530 | 6,542 | 2,942,200 | 6,542 |
| 2024-03-22 | 6,650 | 6,705 | 6,602 | 6,645 | 4,630,900 | 6,645 |
| 2024-03-21 | 6,550 | 6,636 | 6,508 | 6,603 | 5,794,400 | 6,603 |
| 2024-03-19 | 6,435 | 6,525 | 6,431 | 6,507 | 2,980,200 | 6,507 |
| 2024-03-18 | 6,480 | 6,532 | 6,444 | 6,469 | 3,272,300 | 6,469 |
| 2024-03-15 | 6,304 | 6,448 | 6,295 | 6,433 | 4,629,000 | 6,433 |
| 2024-03-14 | 6,217 | 6,292 | 6,181 | 6,278 | 3,035,200 | 6,278 |
| 2024-03-13 | 6,365 | 6,368 | 6,186 | 6,223 | 2,882,300 | 6,223 |
| 2024-03-12 | 6,320 | 6,338 | 6,144 | 6,299 | 4,257,600 | 6,299 |
| 2024-03-11 | 6,548 | 6,567 | 6,301 | 6,385 | 3,959,800 | 6,385 |
| 2024-03-08 | 6,576 | 6,658 | 6,544 | 6,617 | 3,831,200 | 6,617 |
| 2024-03-07 | 6,700 | 6,737 | 6,580 | 6,603 | 3,281,700 | 6,603 |
| 2024-03-06 | 6,639 | 6,644 | 6,574 | 6,624 | 2,880,700 | 6,624 |
| 2024-03-05 | 6,557 | 6,673 | 6,526 | 6,666 | 3,155,700 | 6,666 |
| 2024-03-04 | 6,642 | 6,642 | 6,558 | 6,577 | 3,166,000 | 6,577 |
| 2024-03-01 | 6,502 | 6,640 | 6,502 | 6,606 | 3,438,600 | 6,606 |
| 2024-02-29 | 6,569 | 6,582 | 6,463 | 6,516 | 4,189,800 | 6,516 |
| 2024-02-28 | 6,596 | 6,625 | 6,519 | 6,555 | 3,117,300 | 6,555 |
| 2024-02-27 | 6,701 | 6,710 | 6,577 | 6,591 | 4,408,100 | 6,591 |
| 2024-02-26 | 6,758 | 6,817 | 6,642 | 6,653 | 5,464,700 | 6,653 |
| 2024-02-22 | 6,651 | 6,740 | 6,624 | 6,687 | 4,835,100 | 6,687 |
| 2024-02-21 | 6,649 | 6,765 | 6,595 | 6,648 | 4,772,400 | 6,648 |
| 2024-02-20 | 6,670 | 6,670 | 6,568 | 6,595 | 3,764,400 | 6,595 |
| 2024-02-19 | 6,611 | 6,671 | 6,586 | 6,620 | 3,629,900 | 6,620 |
| 2024-02-16 | 6,696 | 6,750 | 6,614 | 6,630 | 5,059,300 | 6,630 |
| 2024-02-15 | 6,659 | 6,681 | 6,585 | 6,635 | 2,977,700 | 6,635 |
| 2024-02-14 | 6,610 | 6,648 | 6,531 | 6,609 | 4,355,600 | 6,609 |
| 2024-02-13 | 6,604 | 6,669 | 6,540 | 6,668 | 5,042,200 | 6,668 |
| 2024-02-09 | 6,648 | 6,675 | 6,552 | 6,572 | 4,661,200 | 6,572 |
| 2024-02-08 | 6,702 | 6,719 | 6,592 | 6,718 | 4,164,500 | 6,718 |
| 2024-02-07 | 6,525 | 6,736 | 6,512 | 6,736 | 4,734,200 | 6,736 |
| 2024-02-06 | 6,587 | 6,617 | 6,502 | 6,520 | 4,608,600 | 6,520 |
| 2024-02-05 | 6,800 | 6,805 | 6,614 | 6,648 | 4,830,800 | 6,648 |
| 2024-02-02 | 6,748 | 6,844 | 6,693 | 6,745 | 3,796,900 | 6,745 |
| 2024-02-01 | 6,690 | 6,784 | 6,680 | 6,747 | 2,641,500 | 6,747 |
| 2024-01-31 | 6,564 | 6,769 | 6,554 | 6,752 | 3,392,600 | 6,752 |
| 2024-01-30 | 6,673 | 6,721 | 6,632 | 6,649 | 2,190,400 | 6,649 |
| 2024-01-29 | 6,550 | 6,685 | 6,550 | 6,673 | 2,688,900 | 6,673 |
| 2024-01-26 | 6,626 | 6,626 | 6,522 | 6,535 | 3,026,500 | 6,535 |
| 2024-01-25 | 6,645 | 6,672 | 6,618 | 6,667 | 2,238,400 | 6,667 |
| 2024-01-24 | 6,686 | 6,735 | 6,630 | 6,652 | 4,154,000 | 6,652 |
| 2024-01-23 | 6,647 | 6,714 | 6,581 | 6,617 | 3,129,000 | 6,617 |
| 2024-01-22 | 6,595 | 6,647 | 6,549 | 6,647 | 3,038,300 | 6,647 |
| 2024-01-19 | 6,620 | 6,627 | 6,527 | 6,586 | 4,181,600 | 6,586 |
| 2024-01-18 | 6,584 | 6,673 | 6,519 | 6,525 | 3,560,500 | 6,525 |
| 2024-01-17 | 6,600 | 6,730 | 6,574 | 6,609 | 5,755,000 | 6,609 |
| 2024-01-16 | 6,675 | 6,739 | 6,543 | 6,562 | 4,880,500 | 6,562 |
| 2024-01-15 | 6,639 | 6,769 | 6,604 | 6,710 | 4,859,900 | 6,710 |
| 2024-01-12 | 6,510 | 6,573 | 6,433 | 6,539 | 6,856,800 | 6,539 |
| 2024-01-11 | 6,240 | 6,409 | 6,228 | 6,365 | 5,696,400 | 6,365 |
| 2024-01-10 | 5,994 | 6,100 | 5,978 | 6,091 | 3,831,600 | 6,091 |
| 2024-01-09 | 5,978 | 6,022 | 5,884 | 5,902 | 2,440,200 | 5,902 |
| 2024-01-05 | 5,780 | 5,912 | 5,780 | 5,878 | 2,637,000 | 5,878 |
| 2024-01-04 | 5,767 | 5,821 | 5,671 | 5,817 | 2,810,800 | 5,817 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
