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
2024-12-067,6207,6747,5537,5802,718,1007,580
2024-12-057,8307,8497,6797,7022,395,8007,702
2024-12-047,7957,9047,7017,7413,291,1007,741
2024-12-037,5727,7597,5407,7043,819,2007,704
2024-12-027,3847,5367,3767,5022,036,3007,502
2024-11-297,3667,3927,3187,3841,789,9007,384
2024-11-287,2137,3727,2107,3702,302,4007,370
2024-11-277,4277,4277,2707,3253,027,6007,325
2024-11-267,5107,5177,3967,4503,242,6007,450
2024-11-257,6037,6397,5127,5407,449,5007,540
2024-11-227,5707,6647,5517,5812,920,4007,581
2024-11-217,7207,7317,5707,5852,652,7007,585
2024-11-207,7567,8297,6977,6972,741,1007,697
2024-11-197,7827,8367,7107,7892,646,5007,789
2024-11-187,8517,8927,8047,8201,643,8007,820
2024-11-157,9508,0277,9007,9002,701,4007,900
2024-11-147,9018,1187,8797,9433,423,7007,943
2024-11-137,9287,9447,7107,7964,322,8007,796
2024-11-127,9588,0737,9237,9792,774,1007,979
2024-11-117,8537,9297,8167,9232,141,7007,923
2024-11-087,8847,8977,7787,7812,600,1007,781
2024-11-077,9907,9997,7187,7864,712,2007,786
2024-11-067,7107,9847,7027,9384,798,4007,938
2024-11-057,7007,8077,6417,8073,896,0007,807
2024-11-017,5607,6507,5417,5522,410,4007,552
2024-10-317,7137,7257,6007,6533,475,0007,653
2024-10-307,6507,7647,6267,7275,605,5007,727
2024-10-297,5507,6417,5307,6182,140,4007,618
2024-10-287,4357,6107,4237,5392,635,5007,539
2024-10-257,4707,5387,4217,4592,266,1007,459
2024-10-247,5107,5787,4647,5543,011,7007,554
2024-10-237,5907,6607,5537,6002,425,1007,600
2024-10-227,5697,6327,5127,6053,167,9007,605
2024-10-217,5807,6167,5147,5721,717,4007,572
2024-10-187,6147,6287,5587,5871,581,8007,587
2024-10-177,6297,6647,5967,6042,216,3007,604
2024-10-167,5807,7427,5267,6482,502,6007,648
2024-10-157,8027,8187,6847,6843,739,7007,684
2024-10-117,8437,8597,7307,7322,942,4007,732
2024-10-107,7907,8087,7137,7691,976,5007,769
2024-10-097,7917,8117,6867,7152,201,6007,715
2024-10-087,8567,8757,7637,7912,722,3007,791
2024-10-077,9628,0177,8947,9913,101,3007,991
2024-10-047,8427,8797,7617,8773,267,1007,877
2024-10-037,9877,9897,8107,8643,889,5007,864
2024-10-027,8758,0157,8007,8373,877,9007,837
2024-10-017,7178,0097,7127,9543,560,3007,954
2024-09-307,6557,8157,6317,6784,015,6007,678
2024-09-277,9777,9777,7927,9433,896,6007,943
2024-09-267,7467,9777,7177,9774,574,0007,977
2024-09-257,7587,8017,6837,6892,575,4007,689
2024-09-247,7267,8107,7067,7582,435,4007,758
2024-09-207,8507,8607,6347,6516,118,3007,651
2024-09-197,5527,7197,5327,6613,759,7007,661
2024-09-187,3887,4267,2607,3333,046,8007,333
2024-09-177,3257,3697,1927,3103,342,4007,310
2024-09-137,3937,4157,2727,3254,208,2007,325
2024-09-127,5497,5547,4197,4223,880,3007,422
2024-09-117,4897,6147,3587,4353,698,6007,435
2024-09-107,5567,6987,5517,5723,328,2007,572
2024-09-097,3507,5657,2807,5413,514,3007,541
2024-09-067,5027,6307,4847,5303,761,9007,530
2024-09-057,2657,6487,2637,4804,341,2007,480
2024-09-047,4807,6097,4517,4834,944,2007,483
2024-09-037,7357,8407,7147,8242,219,3007,824
2024-09-027,7217,7707,6437,7273,055,8007,727
2024-08-307,5367,7067,5197,7067,867,1007,706
2024-08-297,4007,5357,3757,4865,082,6007,486
2024-08-287,2607,3317,2467,3172,790,1007,317
2024-08-277,2217,3327,1947,3292,968,6007,329
2024-08-267,1697,2287,1007,1322,385,4007,132
2024-08-237,1027,1497,0727,1101,932,4007,110
2024-08-227,0457,1407,0227,1272,150,4007,127
2024-08-217,0507,1127,0067,0902,968,8007,090
2024-08-207,2227,2247,0887,1692,606,5007,169
2024-08-197,0877,2307,0677,1422,670,3007,142
2024-08-167,2197,2377,0817,1673,639,6007,167
2024-08-157,0037,1336,9997,0692,467,4007,069
2024-08-146,9387,0696,9137,0023,461,1007,002
2024-08-136,8166,9566,8006,9224,033,5006,922
2024-08-096,5676,9726,5576,7307,855,7006,730
2024-08-086,3656,4636,2906,3464,181,2006,346
2024-08-076,1206,8316,1116,5656,503,3006,565
2024-08-066,3846,4916,0636,4006,845,9006,400
2024-08-056,1006,3905,8845,8846,706,7005,884
2024-08-027,0457,1246,8826,8845,057,3006,884
2024-08-017,6337,6337,3687,3944,199,6007,394
2024-07-317,6097,7917,5547,7833,904,3007,783
2024-07-307,5647,5937,5087,5811,718,6007,581
2024-07-297,5067,7297,4687,6201,966,0007,620
2024-07-267,5297,5967,4127,4722,726,4007,472
2024-07-257,6087,6747,5127,5363,043,8007,536
2024-07-247,9007,9387,7907,8031,596,0007,803
2024-07-237,9108,0087,9107,9361,541,0007,936
2024-07-228,0958,1187,9387,9481,483,7007,948
2024-07-198,0028,0687,9408,0431,963,8008,043
2024-07-188,0308,1077,9828,0132,388,2008,013
2024-07-178,1268,1988,0638,1662,273,5008,166
2024-07-168,0018,1397,9728,0532,480,1008,053
2024-07-128,0008,0937,9707,9703,034,1007,970
2024-07-118,2158,2458,0588,1003,175,3008,100
2024-07-108,1498,1718,0608,1382,994,6008,138
2024-07-098,1008,2008,0818,1312,731,6008,131
2024-07-088,0718,1488,0418,0432,181,9008,043
2024-07-058,1108,1598,0698,1011,782,4008,101
2024-07-048,0798,1558,0408,1042,587,1008,104
2024-07-038,0008,0287,9558,0102,559,5008,010
2024-07-027,8728,0397,7638,0103,969,8008,010
2024-07-017,9057,9937,8187,8632,477,0007,863
2024-06-287,8287,9147,8017,8544,014,0007,854
2024-06-277,7107,7447,6127,6562,845,8007,656
2024-06-267,6177,7657,6037,7334,645,6007,733
2024-06-257,3507,6227,3187,6153,647,1007,615
2024-06-247,3147,3617,2357,2802,337,6007,280
2024-06-217,2907,3937,2617,2614,356,0007,261
2024-06-207,3007,3647,2507,3001,630,8007,300
2024-06-197,3237,4287,2987,3362,132,1007,336
2024-06-187,4127,4297,2227,2582,214,7007,258
2024-06-177,4947,4947,3307,3792,423,4007,379
2024-06-147,3937,5387,3677,5384,233,5007,538
2024-06-137,4977,4997,3507,3782,215,3007,378
2024-06-127,2887,4617,2747,4372,655,0007,437
2024-06-117,4217,4917,3177,3441,759,8007,344
2024-06-107,3457,4107,3327,3731,248,1007,373
2024-06-077,3217,3817,2957,3521,136,2007,352
2024-06-067,3207,3877,3067,3291,812,2007,329
2024-06-057,4297,4337,2247,2912,708,5007,291
2024-06-047,4757,4817,3577,4662,654,5007,466
2024-06-037,4907,5827,4407,5302,221,4007,530
2024-05-317,2157,4437,2157,4106,433,8007,410
2024-05-307,1557,1857,0437,1593,234,5007,159
2024-05-297,4007,4457,2887,2882,246,6007,288
2024-05-287,3997,4197,3287,4041,390,2007,404
2024-05-277,2657,3897,2617,3841,464,9007,384
2024-05-247,0707,2497,0657,2312,158,4007,231
2024-05-237,2847,3057,1797,2621,425,7007,262
2024-05-227,3517,3847,2967,3031,934,1007,303
2024-05-217,3777,4257,3507,3511,781,5007,351
2024-05-207,2547,3917,2437,3332,347,3007,333
2024-05-177,2337,2757,2037,2541,939,4007,254
2024-05-167,2207,2807,1217,2652,956,1007,265
2024-05-157,0547,1897,0547,1321,943,7007,132
2024-05-147,1067,1607,0327,0902,249,0007,090
2024-05-137,2907,2977,1067,1312,690,6007,131
2024-05-107,2287,3487,1857,2602,788,6007,260
2024-05-097,2117,3117,1227,1463,622,0007,146
2024-05-087,3907,4157,0737,0977,551,3007,097
2024-05-077,4047,4827,2587,4054,555,2007,405
2024-05-027,1107,3547,0937,3314,783,7007,331
2024-05-017,1107,1847,0787,1313,245,6007,131
2024-04-307,0007,1526,9937,1364,884,2007,136
2024-04-266,9356,9486,8436,8982,882,7006,898
2024-04-256,8446,9156,8386,9093,510,0006,909
2024-04-246,6786,8886,6606,8843,529,2006,884
2024-04-236,6316,6906,6096,6601,990,6006,660
2024-04-226,5636,6376,5206,5772,453,8006,577
2024-04-196,5036,5556,3746,5044,925,3006,504
2024-04-186,6266,6446,5086,6323,565,3006,632
2024-04-176,7166,7346,6256,6632,526,6006,663
2024-04-166,7926,8116,6386,6673,212,0006,667
2024-04-156,7006,8676,6436,8123,319,6006,812
2024-04-126,8506,8506,7316,7972,718,7006,797
2024-04-116,7306,8326,7256,7922,646,4006,792
2024-04-106,7966,8476,7416,8162,839,8006,816
2024-04-096,7746,8496,7256,8402,707,5006,840
2024-04-086,8256,8666,7246,7483,090,1006,748
2024-04-056,8266,8406,6926,7913,997,6006,791
2024-04-046,9657,0396,8076,8118,483,0006,811
2024-04-036,3006,8306,2226,76512,568,4006,765
2024-04-026,4666,4976,3326,3602,983,1006,360
2024-04-016,4956,5276,3636,4352,308,2006,435
2024-03-296,4856,5106,4566,4662,362,4006,466
2024-03-286,5016,5176,4246,4643,586,0006,464
2024-03-276,5606,6516,5586,6193,830,0006,619
2024-03-266,5426,5626,5126,5352,488,8006,535
2024-03-256,6336,6336,5306,5422,942,2006,542
2024-03-226,6506,7056,6026,6454,630,9006,645
2024-03-216,5506,6366,5086,6035,794,4006,603
2024-03-196,4356,5256,4316,5072,980,2006,507
2024-03-186,4806,5326,4446,4693,272,3006,469
2024-03-156,3046,4486,2956,4334,629,0006,433
2024-03-146,2176,2926,1816,2783,035,2006,278
2024-03-136,3656,3686,1866,2232,882,3006,223
2024-03-126,3206,3386,1446,2994,257,6006,299
2024-03-116,5486,5676,3016,3853,959,8006,385
2024-03-086,5766,6586,5446,6173,831,2006,617
2024-03-076,7006,7376,5806,6033,281,7006,603
2024-03-066,6396,6446,5746,6242,880,7006,624
2024-03-056,5576,6736,5266,6663,155,7006,666
2024-03-046,6426,6426,5586,5773,166,0006,577
2024-03-016,5026,6406,5026,6063,438,6006,606
2024-02-296,5696,5826,4636,5164,189,8006,516
2024-02-286,5966,6256,5196,5553,117,3006,555
2024-02-276,7016,7106,5776,5914,408,1006,591
2024-02-266,7586,8176,6426,6535,464,7006,653
2024-02-226,6516,7406,6246,6874,835,1006,687
2024-02-216,6496,7656,5956,6484,772,4006,648
2024-02-206,6706,6706,5686,5953,764,4006,595
2024-02-196,6116,6716,5866,6203,629,9006,620
2024-02-166,6966,7506,6146,6305,059,3006,630
2024-02-156,6596,6816,5856,6352,977,7006,635
2024-02-146,6106,6486,5316,6094,355,6006,609
2024-02-136,6046,6696,5406,6685,042,2006,668
2024-02-096,6486,6756,5526,5724,661,2006,572
2024-02-086,7026,7196,5926,7184,164,5006,718
2024-02-076,5256,7366,5126,7364,734,2006,736
2024-02-066,5876,6176,5026,5204,608,6006,520
2024-02-056,8006,8056,6146,6484,830,8006,648
2024-02-026,7486,8446,6936,7453,796,9006,745
2024-02-016,6906,7846,6806,7472,641,5006,747
2024-01-316,5646,7696,5546,7523,392,6006,752
2024-01-306,6736,7216,6326,6492,190,4006,649
2024-01-296,5506,6856,5506,6732,688,9006,673
2024-01-266,6266,6266,5226,5353,026,5006,535
2024-01-256,6456,6726,6186,6672,238,4006,667
2024-01-246,6866,7356,6306,6524,154,0006,652
2024-01-236,6476,7146,5816,6173,129,0006,617
2024-01-226,5956,6476,5496,6473,038,3006,647
2024-01-196,6206,6276,5276,5864,181,6006,586
2024-01-186,5846,6736,5196,5253,560,5006,525
2024-01-176,6006,7306,5746,6095,755,0006,609
2024-01-166,6756,7396,5436,5624,880,5006,562
2024-01-156,6396,7696,6046,7104,859,9006,710
2024-01-126,5106,5736,4336,5396,856,8006,539
2024-01-116,2406,4096,2286,3655,696,4006,365
2024-01-105,9946,1005,9786,0913,831,6006,091
2024-01-095,9786,0225,8845,9022,440,2005,902
2024-01-055,7805,9125,7805,8782,637,0005,878
2024-01-045,7675,8215,6715,8172,810,8005,817

分割・併合履歴 : [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株