KabuInsight

伊藤忠食品

2692
プライム/卸売業/ITOCHU-SHOKUHIN Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1313,010.013,020.013,010.013,010.00.00.00%20,600
2026-03-1213,020.013,020.013,010.013,010.0-10.0-0.08%29,000
2026-03-1113,030.013,040.013,020.013,020.00.00.00%28,600
2026-03-1013,040.013,070.013,020.013,020.0-30.0-0.23%41,800
2026-03-0913,050.013,100.013,050.013,050.00.00.00%78,900
2026-03-0613,110.013,130.013,050.013,050.0-50.0-0.38%81,700
2026-03-0513,110.013,180.013,100.013,100.0-10.0-0.08%52,900
2026-03-0413,110.013,140.013,100.013,110.0+10.0+0.08%106,700
2026-03-0313,110.013,120.013,100.013,100.0-20.0-0.15%61,600
2026-03-0213,110.013,190.013,100.013,120.0-10.0-0.08%113,900
2026-02-2713,100.013,130.013,040.013,130.0+60.0+0.46%151,600
2026-02-2613,160.013,230.013,000.013,070.0+520.0+4.14%521,400
2026-02-2512,080.012,560.011,810.012,550.0+470.0+3.89%20,900
2026-02-2412,100.012,180.011,850.012,080.0+160.0+1.34%15,300
2026-02-2012,160.012,450.011,840.011,920.0-450.0-3.64%36,500
2026-02-1912,200.012,430.012,170.012,370.0+160.0+1.31%16,700
2026-02-1812,080.012,340.012,080.012,210.0+150.0+1.24%24,300
2026-02-1712,110.012,190.012,010.012,060.0-110.0-0.90%17,700
2026-02-1612,350.012,350.012,060.012,170.0-110.0-0.90%22,800
2026-02-1312,010.012,410.011,840.012,280.0+270.0+2.25%30,000
2026-02-1211,800.012,180.011,610.012,010.0+220.0+1.87%45,500
2026-02-1011,780.011,810.011,700.011,790.0-10.0-0.08%19,100
2026-02-0912,000.012,000.011,770.011,800.0-80.0-0.67%28,400
2026-02-0611,750.011,880.011,700.011,880.0+70.0+0.59%18,000
2026-02-0511,750.011,940.011,670.011,810.0+310.0+2.70%36,600
2026-02-0411,380.011,580.011,260.011,500.0+100.0+0.88%14,300
2026-02-0311,510.011,510.011,250.011,400.0+140.0+1.24%17,000
2026-02-0211,050.011,700.010,980.011,260.0+230.0+2.09%47,000
2026-01-3011,160.011,280.010,570.011,030.0-80.0-0.72%46,300
2026-01-2911,050.011,140.010,850.011,110.0-40.0-0.36%29,200
2026-01-2811,440.011,440.011,080.011,150.0-250.0-2.19%29,000
2026-01-2711,730.011,730.011,330.011,400.0-400.0-3.39%29,000
2026-01-2611,850.011,990.011,800.011,800.0-80.0-0.67%24,800
2026-01-2311,960.012,240.011,860.011,880.0-310.0-2.54%24,300
2026-01-2211,990.012,210.011,820.012,190.0+230.0+1.92%27,300
2026-01-2112,260.012,440.011,810.011,960.0-590.0-4.70%56,400
2026-01-2012,320.012,960.012,100.012,550.0+530.0+4.41%61,900
2026-01-1911,620.012,170.011,540.012,020.0+410.0+3.53%38,600
2026-01-1611,470.011,610.011,310.011,610.0+250.0+2.20%19,000
2026-01-1511,330.011,460.011,300.011,360.0+30.0+0.26%14,100
2026-01-1411,350.011,500.011,310.011,330.0-80.0-0.70%15,800
2026-01-1311,410.011,460.011,300.011,410.0+70.0+0.62%14,200
2026-01-0911,390.011,400.011,270.011,340.0-30.0-0.26%9,000
2026-01-0811,440.011,490.011,370.011,370.0+10.0+0.09%10,500
2026-01-0711,470.011,470.011,360.011,360.0-110.0-0.96%7,600
2026-01-0611,470.011,570.011,350.011,470.0+120.0+1.06%14,300
2026-01-0511,210.011,460.011,210.011,350.0+110.0+0.98%16,800
2025-12-3011,230.011,340.011,230.011,240.0-110.0-0.97%5,800
2025-12-2911,330.011,350.011,220.011,350.0+90.0+0.80%10,300
2025-12-2611,240.011,350.011,150.011,260.0+10.0+0.09%8,200
2025-12-2511,480.011,480.011,250.011,250.0-130.0-1.14%10,600
2025-12-2411,510.011,620.011,360.011,380.0-110.0-0.96%13,100
2025-12-2311,450.011,700.011,450.011,490.0+30.0+0.26%12,100
2025-12-2211,920.011,920.011,350.011,460.0-460.0-3.86%29,000
2025-12-1911,600.011,920.011,500.011,920.0+380.0+3.29%43,200
2025-12-1811,580.011,580.011,480.011,540.0-10.0-0.09%13,300
2025-12-1711,560.011,640.011,390.011,550.0+130.0+1.14%27,800
2025-12-1611,310.011,640.011,280.011,420.0+180.0+1.60%41,300
2025-12-1510,990.011,500.010,910.011,240.0+540.0+5.05%49,200
2025-12-1210,730.010,850.010,660.010,700.0+100.0+0.94%19,600
2025-12-1110,500.010,640.010,440.010,600.0+160.0+1.53%16,800
2025-12-1010,300.010,530.010,290.010,440.0+130.0+1.26%11,000
2025-12-0910,420.010,430.010,230.010,310.0-40.0-0.39%15,800
2025-12-0810,250.010,400.010,230.010,350.0+160.0+1.57%8,500
2025-12-0510,250.010,280.010,090.010,190.0+10.0+0.10%12,500
2025-12-0410,110.010,240.010,100.010,180.0+50.0+0.49%11,200
2025-12-0310,410.010,460.010,080.010,130.0-280.0-2.69%21,000
2025-12-0210,550.010,570.010,410.010,410.0+10.0+0.10%13,500
2025-12-0110,470.010,580.010,390.010,400.0+10.0+0.10%18,400
2025-11-2810,340.010,420.010,320.010,390.0+50.0+0.48%9,800
2025-11-2710,160.010,360.010,160.010,340.0+60.0+0.58%10,700
2025-11-2610,090.010,290.010,090.010,280.0+140.0+1.38%12,700
2025-11-2510,410.010,410.010,060.010,140.0+30.0+0.30%15,600
2025-11-2110,010.010,140.010,010.010,110.0+70.0+0.70%19,300
2025-11-2010,090.010,180.010,010.010,040.0-140.0-1.38%12,300
2025-11-1910,140.010,430.010,030.010,180.0+30.0+0.30%46,000
2025-11-1810,240.010,320.010,070.010,150.0-90.0-0.88%42,700
2025-11-1710,900.011,180.010,150.010,240.0-560.0-5.19%231,700
2025-11-149,310.010,800.09,310.010,800.0+1500.0+16.13%253,100
2025-11-139,280.09,390.09,210.09,300.0-40.0-0.43%9,400
2025-11-129,220.09,380.09,220.09,340.0+120.0+1.30%16,200
2025-11-119,410.09,410.09,200.09,220.0-190.0-2.02%10,700
2025-11-109,480.09,480.09,320.09,410.0-70.0-0.74%9,500
2025-11-079,460.09,490.09,400.09,480.0+10.0+0.11%8,100
2025-11-069,260.09,500.09,250.09,470.0+270.0+2.93%22,700
2025-11-059,280.09,370.09,120.09,200.0-80.0-0.86%23,600
2025-11-049,350.09,350.09,110.09,280.0-100.0-1.07%28,200
2025-10-319,980.010,040.09,350.09,380.0-470.0-4.77%87,500
2025-10-309,450.010,000.09,390.09,850.0+550.0+5.91%44,700
2025-10-299,540.09,540.09,270.09,300.0-240.0-2.52%28,700
2025-10-289,840.09,850.09,520.09,540.0-360.0-3.64%32,700
2025-10-279,730.09,910.09,730.09,900.0+170.0+1.75%15,800
2025-10-249,860.09,900.09,730.09,730.0-140.0-1.42%12,200
2025-10-239,910.09,970.09,810.09,870.0-40.0-0.40%6,000
2025-10-229,760.09,920.09,760.09,910.0+110.0+1.12%10,600
2025-10-219,810.09,870.09,740.09,800.0+30.0+0.31%7,400
2025-10-209,800.09,800.09,710.09,770.00.00.00%19,300
2025-10-179,900.09,950.09,690.09,770.0-100.0-1.01%11,600
2025-10-169,950.09,950.09,620.09,870.0+200.0+2.07%15,600
2025-10-159,640.09,850.09,640.09,670.0+50.0+0.52%10,400
2025-10-149,700.09,760.09,560.09,620.0-130.0-1.33%21,000
2025-10-109,840.09,920.09,750.09,750.0-240.0-2.40%10,400
2025-10-099,860.09,990.09,810.09,990.0+130.0+1.32%8,600
2025-10-089,960.010,030.09,850.09,860.0-100.0-1.00%10,300
2025-10-079,980.010,040.09,910.09,960.0-40.0-0.40%9,500
2025-10-0610,130.010,150.09,910.010,000.0+20.0+0.20%13,700
2025-10-039,710.09,980.09,710.09,980.0+270.0+2.78%12,200
2025-10-0210,140.010,140.09,660.09,710.0-290.0-2.90%24,300
2025-10-0110,290.010,290.09,960.010,000.0-240.0-2.34%13,800
2025-09-3010,450.010,450.010,220.010,240.0-100.0-0.97%7,000
2025-09-2910,370.010,480.010,300.010,340.0-200.0-1.90%8,000
2025-09-2610,380.010,550.010,380.010,540.0+160.0+1.54%11,200
2025-09-2510,430.010,430.010,330.010,380.0-50.0-0.48%4,700
2025-09-2410,670.010,670.010,430.010,430.0-160.0-1.51%9,000
2025-09-2210,610.010,670.010,500.010,590.0-80.0-0.75%6,400
2025-09-1910,700.010,820.010,500.010,670.0-30.0-0.28%17,900
2025-09-1810,780.010,810.010,600.010,700.0-20.0-0.19%10,900
2025-09-1710,650.010,720.010,570.010,720.0+70.0+0.66%11,900
2025-09-1610,160.010,700.010,140.010,650.0+530.0+5.24%29,000
2025-09-1210,280.010,360.010,110.010,120.0——17,600

直近120営業日分を表示