伊藤忠商事

8001

プライム/卸売業/ITOCHU Corporation

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
2026-03-13	2,001.5	2,081.0	2,001.0	2,071.0	+17.0	+0.83%	16,846,000
2026-03-12	2,036.0	2,061.0	2,025.0	2,054.0	-26.0	-1.25%	12,644,300
2026-03-11	2,127.0	2,129.0	2,077.0	2,080.0	-7.5	-0.36%	11,989,100
2026-03-10	2,079.5	2,108.0	2,045.0	2,087.5	+58.0	+2.86%	15,784,200
2026-03-09	1,971.0	2,035.5	1,967.0	2,029.5	-60.0	-2.87%	18,590,200
2026-03-06	2,060.0	2,101.5	2,052.5	2,089.5	-19.0	-0.90%	13,235,300
2026-03-05	2,153.5	2,164.0	2,104.0	2,108.5	+42.0	+2.03%	18,599,400
2026-03-04	2,104.0	2,116.5	2,039.0	2,066.5	-87.5	-4.06%	24,387,400
2026-03-03	2,200.0	2,203.0	2,152.0	2,154.0	-76.5	-3.43%	21,724,300
2026-03-02	2,192.0	2,251.5	2,181.5	2,230.5	-39.5	-1.74%	15,809,200
2026-02-27	2,249.5	2,286.5	2,229.0	2,270.0	+47.0	+2.11%	19,986,600
2026-02-26	2,224.5	2,241.5	2,214.5	2,223.0	+24.0	+1.09%	12,843,700
2026-02-25	2,202.5	2,215.5	2,168.5	2,199.0	+6.5	+0.30%	15,139,400
2026-02-24	2,168.0	2,205.0	2,153.5	2,192.5	0.0	0.00%	14,001,800
2026-02-20	2,250.0	2,257.0	2,181.5	2,192.5	-74.5	-3.29%	18,984,500
2026-02-19	2,230.0	2,269.0	2,215.5	2,267.0	+57.5	+2.60%	14,684,100
2026-02-18	2,153.0	2,213.0	2,151.0	2,209.5	+58.5	+2.72%	12,582,800
2026-02-17	2,131.5	2,161.5	2,122.5	2,151.0	+6.0	+0.28%	11,562,400
2026-02-16	2,215.0	2,219.5	2,122.5	2,145.0	-80.5	-3.62%	17,803,500
2026-02-13	2,220.5	2,262.0	2,206.5	2,225.5	-7.5	-0.34%	22,461,800
2026-02-12	2,155.0	2,233.0	2,149.0	2,233.0	+93.0	+4.35%	24,486,500
2026-02-10	2,077.0	2,140.0	2,070.5	2,140.0	+72.5	+3.51%	21,015,800
2026-02-09	2,117.0	2,127.5	2,064.0	2,067.5	+0.5	+0.02%	26,497,000
2026-02-06	2,038.5	2,073.0	2,001.0	2,067.0	+33.5	+1.65%	24,299,000
2026-02-05	2,084.0	2,085.0	2,033.0	2,033.5	-13.5	-0.66%	14,630,700
2026-02-04	2,044.0	2,066.0	2,024.0	2,047.0	+16.0	+0.79%	12,347,200
2026-02-03	2,021.0	2,037.0	2,003.5	2,031.0	+50.0	+2.52%	14,245,400
2026-02-02	2,027.0	2,038.0	1,975.0	1,981.0	+10.0	+0.51%	13,466,700
2026-01-30	1,977.0	1,984.0	1,959.0	1,971.0	+11.0	+0.56%	13,888,600
2026-01-29	1,940.0	1,970.0	1,915.0	1,960.0	-6.0	-0.31%	16,946,700
2026-01-28	1,943.5	1,971.5	1,937.0	1,966.0	-7.0	-0.35%	13,320,800
2026-01-27	1,980.0	1,993.0	1,965.5	1,973.0	-8.5	-0.43%	15,906,300
2026-01-26	2,009.0	2,018.0	1,981.5	1,981.5	-58.5	-2.87%	16,462,900
2026-01-23	2,059.0	2,064.0	2,040.0	2,040.0	-19.0	-0.92%	9,532,200
2026-01-22	2,081.0	2,083.5	2,042.0	2,059.0	+9.5	+0.46%	11,465,100
2026-01-21	2,046.0	2,073.0	2,037.0	2,049.5	-29.0	-1.40%	10,714,400
2026-01-20	2,086.0	2,094.5	2,066.5	2,078.5	-29.5	-1.40%	12,848,900
2026-01-19	2,121.0	2,122.0	2,085.0	2,108.0	-8.0	-0.38%	12,089,800
2026-01-16	2,090.0	2,129.5	2,078.0	2,116.0	+15.0	+0.71%	11,146,100
2026-01-15	2,062.0	2,123.0	2,056.0	2,101.0	+39.0	+1.89%	17,917,700
2026-01-14	2,050.5	2,070.5	2,038.0	2,062.0	+8.0	+0.39%	14,656,500
2026-01-13	2,050.0	2,059.5	2,030.5	2,054.0	+49.0	+2.44%	25,324,400
2026-01-09	1,977.0	2,011.0	1,975.0	2,005.0	+20.0	+1.01%	15,670,800
2026-01-08	2,000.0	2,019.5	1,985.0	1,985.0	-17.5	-0.87%	14,826,300
2026-01-07	2,010.0	2,020.0	1,991.5	2,002.5	-42.0	-2.05%	17,468,400
2026-01-06	2,023.5	2,074.0	2,019.5	2,044.5	+45.0	+2.25%	16,779,800
2026-01-05	2,010.0	2,024.0	1,991.0	1,999.5	+24.5	+1.24%	18,608,300
2025-12-30	2,014.0	2,015.0	1,970.0	1,975.0	-40.0	-1.99%	13,574,400
2025-12-29	1,950.0	2,015.0	1,940.5	2,015.0	+102.0	+5.33%	20,045,700
2025-12-26	1,918.2	1,919.6	1,903.0	1,913.0	+11.0	+0.58%	9,443,000
2025-12-25	1,909.4	1,917.0	1,900.2	1,902.0	+4.8	+0.25%	5,226,000
2025-12-24	1,894.0	1,910.0	1,890.0	1,897.2	+5.2	+0.27%	9,109,500
2025-12-23	1,880.0	1,902.0	1,875.6	1,892.0	+13.4	+0.71%	8,587,500
2025-12-22	1,883.2	1,888.4	1,871.0	1,878.6	0.0	0.00%	11,260,500
2025-12-19	1,886.0	1,893.2	1,876.2	1,878.6	+18.0	+0.97%	17,699,500
2025-12-18	1,877.2	1,886.0	1,860.6	1,860.6	-26.0	-1.38%	12,743,500
2025-12-17	1,892.0	1,895.8	1,865.2	1,886.6	-10.8	-0.57%	11,253,000
2025-12-16	1,950.2	1,951.2	1,897.4	1,897.4	-48.0	-2.47%	15,759,500
2025-12-15	1,932.6	1,947.0	1,924.6	1,945.4	-7.2	-0.37%	13,033,500
2025-12-12	1,942.8	1,979.8	1,942.2	1,952.6	+38.6	+2.02%	17,500,000
2025-12-11	1,931.0	1,939.6	1,906.8	1,914.0	+7.4	+0.39%	10,425,000
2025-12-10	1,911.8	1,923.6	1,892.4	1,906.6	-2.2	-0.12%	12,091,000
2025-12-09	1,878.8	1,916.2	1,877.0	1,908.8	+36.2	+1.93%	13,516,000
2025-12-08	1,849.2	1,872.6	1,841.4	1,872.6	+34.4	+1.87%	9,228,500
2025-12-05	1,847.0	1,860.4	1,834.0	1,838.2	-28.6	-1.53%	11,068,000
2025-12-04	1,838.0	1,875.8	1,832.4	1,866.8	+38.0	+2.08%	12,933,500
2025-12-03	1,852.0	1,852.0	1,826.6	1,828.8	-11.8	-0.64%	9,895,000
2025-12-02	1,827.2	1,842.0	1,825.0	1,840.6	+13.4	+0.73%	10,952,000
2025-12-01	1,862.4	1,865.8	1,827.2	1,827.2	-44.8	-2.39%	11,602,500
2025-11-28	1,839.6	1,872.0	1,830.8	1,872.0	+22.0	+1.19%	10,145,000
2025-11-27	1,870.4	1,874.6	1,850.0	1,850.0	-7.6	-0.41%	6,890,000
2025-11-26	1,846.6	1,868.8	1,838.8	1,857.6	+33.0	+1.81%	12,022,000
2025-11-25	1,836.2	1,848.0	1,805.4	1,824.6	+13.2	+0.73%	15,157,000
2025-11-21	1,785.2	1,821.6	1,767.8	1,811.4	+5.4	+0.30%	20,645,000
2025-11-20	1,813.0	1,833.8	1,806.0	1,806.0	+11.2	+0.62%	11,015,500
2025-11-19	1,806.0	1,818.0	1,789.2	1,794.8	-9.4	-0.52%	12,153,500
2025-11-18	1,860.0	1,863.2	1,800.2	1,804.2	-65.8	-3.52%	15,111,500
2025-11-17	1,885.8	1,894.4	1,860.2	1,870.0	-32.0	-1.68%	10,805,000
2025-11-14	1,882.2	1,903.4	1,867.6	1,902.0	+12.4	+0.66%	11,141,500
2025-11-13	1,898.0	1,909.8	1,887.0	1,889.6	-12.6	-0.66%	12,870,000
2025-11-12	1,866.0	1,902.2	1,865.4	1,902.2	+41.0	+2.20%	12,617,000
2025-11-11	1,897.0	1,901.6	1,859.2	1,861.2	-28.8	-1.52%	10,954,500
2025-11-10	1,914.0	1,914.4	1,874.4	1,890.0	-12.0	-0.63%	13,315,000
2025-11-07	1,891.0	1,902.0	1,870.0	1,902.0	-7.0	-0.37%	15,038,500
2025-11-06	1,860.2	1,926.0	1,860.2	1,909.0	+51.6	+2.78%	27,828,000
2025-11-05	1,781.8	1,866.0	1,755.0	1,857.4	+63.6	+3.55%	37,223,500
2025-11-04	1,779.2	1,819.6	1,771.6	1,793.8	+7.6	+0.43%	18,383,500
2025-10-31	1,804.8	1,809.8	1,770.0	1,786.2	+11.4	+0.64%	19,296,500
2025-10-30	1,760.0	1,780.0	1,756.6	1,774.8	+21.8	+1.24%	17,845,000
2025-10-29	1,770.4	1,775.2	1,746.2	1,753.0	-17.2	-0.97%	10,806,000
2025-10-28	1,794.0	1,800.0	1,767.8	1,770.2	-25.0	-1.39%	14,928,000
2025-10-27	1,780.0	1,803.4	1,777.6	1,795.2	+45.2	+2.58%	13,988,500
2025-10-24	1,744.0	1,759.6	1,740.2	1,750.0	+32.4	+1.89%	11,300,500
2025-10-23	1,743.8	1,745.4	1,717.6	1,717.6	-26.6	-1.53%	11,015,500
2025-10-22	1,730.0	1,749.6	1,716.6	1,744.2	+25.6	+1.49%	10,527,500
2025-10-21	1,721.0	1,736.0	1,713.4	1,718.6	+10.2	+0.60%	11,762,500
2025-10-20	1,691.0	1,709.4	1,682.4	1,708.4	+37.8	+2.26%	12,496,000
2025-10-17	1,664.0	1,677.0	1,660.0	1,670.6	-6.4	-0.38%	9,183,500
2025-10-16	1,680.0	1,684.2	1,664.8	1,677.0	-0.6	-0.04%	10,505,500
2025-10-15	1,679.6	1,688.2	1,673.6	1,677.6	+11.4	+0.68%	11,079,500
2025-10-14	1,665.0	1,694.4	1,653.6	1,666.2	-41.6	-2.44%	18,859,000
2025-10-10	1,715.4	1,741.2	1,697.2	1,707.8	-20.2	-1.17%	20,385,500
2025-10-09	1,720.0	1,741.0	1,717.8	1,728.0	+18.2	+1.06%	15,991,500
2025-10-08	1,706.6	1,726.8	1,706.6	1,709.8	+23.0	+1.36%	13,655,500
2025-10-07	1,688.0	1,696.0	1,679.2	1,686.8	0.0	0.00%	11,854,500
2025-10-06	1,731.8	1,732.2	1,686.8	1,686.8	+15.0	+0.90%	20,339,000
2025-10-03	1,669.8	1,684.4	1,669.4	1,671.8	+2.0	+0.12%	8,971,000
2025-10-02	1,670.8	1,676.0	1,650.2	1,669.8	-1.0	-0.06%	12,171,000
2025-10-01	1,688.2	1,694.4	1,657.6	1,670.8	-14.4	-0.85%	19,261,000
2025-09-30	1,689.2	1,694.8	1,675.2	1,685.2	-3.0	-0.18%	13,194,000
2025-09-29	1,696.0	1,703.0	1,683.0	1,688.2	-34.8	-2.02%	14,967,500
2025-09-26	1,725.8	1,743.8	1,720.2	1,723.0	+2.0	+0.12%	18,658,000
2025-09-25	1,742.0	1,749.0	1,720.2	1,721.0	-5.0	-0.29%	13,977,500
2025-09-24	1,743.8	1,748.4	1,719.4	1,726.0	-21.0	-1.20%	18,151,000
2025-09-22	1,743.0	1,761.4	1,742.0	1,747.0	+7.0	+0.40%	11,876,000
2025-09-19	1,736.8	1,772.0	1,734.2	1,740.0	+11.4	+0.66%	55,158,000
2025-09-18	1,710.0	1,739.4	1,698.2	1,728.6	+24.2	+1.42%	13,774,500
2025-09-17	1,707.4	1,713.6	1,686.4	1,704.4	-11.6	-0.68%	11,153,000
2025-09-16	1,714.0	1,733.4	1,711.6	1,716.0	0.0	0.00%	11,142,000
2025-09-12	1,732.0	1,741.8	1,711.2	1,716.0	—	—	14,079,000

直近120営業日分を表示