伊藤忠商事株式会社 (ITOCY)

ITOCY
🏛️ アメリカ →
115.44
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 117.62 117.62 115.12 115.44 0.0M
2025-09-26 112.50 117.20 112.50 115.32 0.0M
2025-09-25 114.40 115.10 114.40 114.64 0.0M
2025-09-24 119.00 119.00 116.16 116.16 0.0M
2025-09-23 119.00 119.50 118.23 118.39 0.0M
2025-09-22 118.21 119.06 118.14 118.92 0.0M
2025-09-19 113.11 118.24 113.11 117.83 0.0M
2025-09-18 117.44 117.97 117.44 117.89 0.0M
2025-09-17 116.59 116.79 115.89 116.10 0.0M
2025-09-16 118.00 118.00 116.31 116.55 0.0M
2025-09-15 116.68 117.09 113.54 116.82 0.0M
2025-09-12 117.24 117.24 115.98 116.33 0.0M
2025-09-11 120.85 120.85 116.74 117.24 0.0M
2025-09-10 117.83 117.83 117.37 117.37 0.0M
2025-09-09 121.59 121.59 117.10 117.66 0.0M
2025-09-08 118.50 119.28 118.48 119.22 0.0M
2025-09-05 117.00 117.60 113.98 116.53 0.0M
2025-09-04 115.06 115.77 115.03 115.62 0.0M
2025-09-03 115.36 115.36 114.76 115.17 0.0M
2025-09-02 114.99 115.77 114.68 115.73 0.0M
2025-08-29 113.00 113.55 112.82 113.15 0.0M
2025-08-28 113.00 113.79 113.00 113.23 0.1M
2025-08-27 110.77 111.83 110.77 111.83 0.0M
2025-08-26 114.89 114.89 110.90 111.38 0.0M
2025-08-25 112.02 112.82 112.02 112.35 0.0M
2025-08-22 110.21 111.84 109.99 111.55 0.0M
2025-08-21 109.65 110.02 109.49 109.65 0.0M
2025-08-20 112.42 112.42 110.59 111.47 0.0M
2025-08-19 110.04 112.46 110.04 112.36 0.0M
2025-08-18 109.98 111.19 109.98 110.95 0.0M
2025-08-15 109.51 109.51 108.47 108.61 0.0M
2025-08-14 108.71 108.73 106.75 107.19 0.0M
2025-08-13 111.59 111.59 109.71 109.85 0.0M
2025-08-12 105.66 110.95 105.66 110.89 0.0M
2025-08-11 109.08 109.48 108.85 108.85 0.0M
2025-08-08 108.28 109.41 108.28 109.29 0.0M
2025-08-07 106.95 107.40 106.75 107.40 0.0M
2025-08-06 108.27 108.27 106.29 107.92 0.0M
2025-08-05 105.20 105.20 104.37 104.49 0.1M
2025-08-04 105.87 106.14 104.90 105.41 0.0M
2025-08-01 104.18 104.81 103.63 104.79 0.0M
2025-07-31 106.17 106.17 104.78 105.27 0.0M
2025-07-30 106.20 106.20 104.77 105.16 0.1M
2025-07-29 107.09 107.09 104.01 104.43 0.0M
2025-07-28 107.20 107.20 104.72 104.97 0.0M
2025-07-25 106.78 106.89 106.55 106.89 0.0M
2025-07-24 109.00 109.02 108.35 108.57 0.0M
2025-07-23 106.66 111.29 106.66 108.42 0.0M
2025-07-22 104.88 106.45 103.40 103.63 0.0M
2025-07-21 101.70 103.34 101.65 102.72 0.0M
2025-07-18 101.50 102.90 101.35 101.65 0.1M
2025-07-17 102.00 102.58 101.92 102.51 0.1M
2025-07-16 101.53 102.21 101.41 102.04 0.0M
2025-07-15 103.13 103.13 100.79 101.03 0.0M
2025-07-14 104.70 104.70 103.92 104.35 0.0M
2025-07-11 108.50 108.50 103.07 103.30 0.1M
2025-07-10 103.72 104.39 103.58 104.38 0.0M
2025-07-09 109.99 109.99 103.73 104.96 0.0M
2025-07-08 104.89 104.89 103.75 104.54 0.0M
2025-07-07 104.69 104.69 103.18 103.85 0.0M
2025-07-03 104.81 105.73 104.81 105.47 0.0M
2025-07-02 105.00 105.79 105.00 105.77 0.0M
2025-07-01 104.47 104.62 104.06 104.58 0.0M
2025-06-30 104.31 104.80 104.25 104.73 0.0M
2025-06-27 104.20 105.06 104.20 104.75 0.1M
2025-06-26 102.80 104.10 102.80 103.91 0.0M
2025-06-25 101.00 102.17 99.78 99.95 0.2M
2025-06-24 103.39 104.66 102.35 102.75 0.1M
2025-06-23 100.00 102.93 100.00 102.93 0.1M
2025-06-20 103.33 103.44 102.90 102.90 0.0M
2025-06-18 103.25 104.65 102.11 103.93 0.0M
2025-06-17 102.05 103.60 102.05 102.20 0.0M
2025-06-16 104.06 104.50 103.44 103.58 0.0M
2025-06-13 102.40 103.20 102.00 102.42 0.0M
2025-06-12 103.00 103.77 102.70 103.21 0.0M
2025-06-11 103.42 103.60 103.05 103.05 0.0M
2025-06-10 103.00 103.50 102.38 103.02 0.0M
2025-06-09 109.23 109.23 104.00 104.23 0.0M
2025-06-06 106.85 106.85 104.07 104.64 0.0M
2025-06-05 106.90 106.90 104.06 104.40 0.0M
2025-06-04 105.22 105.22 104.10 104.67 0.1M
2025-06-03 104.05 105.47 104.05 105.19 0.1M
2025-06-02 101.76 108.53 101.76 108.27 0.1M
2025-05-30 106.99 106.99 103.85 106.39 0.1M
2025-05-29 104.04 106.69 103.85 104.17 0.0M
2025-05-28 105.63 105.84 104.00 104.00 0.0M
2025-05-27 105.19 106.11 105.19 106.11 0.2M
2025-05-23 103.65 104.78 103.59 104.52 0.2M
2025-05-22 103.50 104.80 103.29 103.64 0.0M
2025-05-21 106.71 106.71 104.83 104.83 0.1M
2025-05-20 106.30 106.30 104.30 104.94 0.2M
2025-05-19 99.90 104.50 99.90 104.14 0.1M
2025-05-16 103.40 105.28 103.40 105.26 0.0M
2025-05-15 104.51 104.51 103.16 103.45 0.0M
2025-05-14 100.12 101.70 100.12 101.70 0.1M
2025-05-13 107.40 107.40 102.83 103.83 0.0M
2025-05-12 105.59 105.84 102.81 103.31 0.0M
2025-05-09 103.25 103.87 102.26 102.47 0.0M
2025-05-08 101.40 102.75 101.40 102.30 0.0M
2025-05-07 101.30 101.88 101.00 101.44 0.0M
2025-05-06 98.00 99.60 98.00 99.40 0.0M
2025-05-05 99.38 99.60 98.61 99.30 0.1M
2025-05-02 100.00 102.40 97.88 98.40 0.0M
2025-05-01 104.00 105.36 100.44 101.28 0.0M
2025-04-30 101.50 106.29 101.00 102.50 0.0M
2025-04-29 103.28 105.68 102.71 103.45 0.0M
2025-04-28 97.46 103.00 97.46 103.00 0.1M
2025-04-25 99.48 101.51 99.26 100.22 0.0M
2025-04-24 103.25 103.25 98.52 100.40 0.0M
2025-04-23 97.47 100.88 97.47 99.50 0.0M
2025-04-22 101.78 101.78 96.81 99.40 0.0M
2025-04-21 95.25 95.79 93.63 95.00 0.0M
2025-04-17 93.20 94.60 92.20 92.95 0.1M
2025-04-16 93.34 93.35 91.65 92.00 0.1M
2025-04-15 92.50 93.22 91.74 91.91 0.1M
2025-04-14 94.58 94.58 91.50 92.48 0.2M
2025-04-11 88.06 93.28 88.06 92.21 0.2M
2025-04-10 90.77 94.18 86.50 88.93 0.1M
2025-04-09 85.33 93.62 85.07 92.92 0.1M
2025-04-08 89.27 89.27 82.90 84.16 0.1M
2025-04-07 81.51 90.00 81.51 85.46 0.1M
2025-04-04 83.85 88.19 83.61 84.17 0.1M
2025-04-03 89.80 89.80 87.95 88.18 0.1M
2025-04-02 93.25 93.65 91.10 92.19 0.0M
2025-04-01 96.58 96.58 92.36 93.70 0.0M
2025-03-31 95.00 95.51 92.12 93.01 0.1M
2025-03-28 95.28 95.92 94.01 94.53 0.1M
2025-03-27 95.25 96.87 95.25 95.87 0.0M
2025-03-26 97.25 97.25 94.51 94.98 0.0M
2025-03-25 96.50 96.50 95.27 95.95 0.0M
2025-03-24 98.00 98.03 95.77 96.06 0.0M
2025-03-21 98.80 98.80 96.59 97.07 0.0M
2025-03-20 103.05 103.05 98.57 98.86 0.0M
2025-03-19 99.86 102.23 97.00 99.75 0.0M
2025-03-18 95.80 95.80 94.67 95.11 0.0M
2025-03-17 96.60 98.32 96.05 97.80 0.1M
2025-03-14 92.85 93.38 91.05 93.15 0.0M
2025-03-13 94.33 94.33 91.45 91.53 0.0M
2025-03-12 90.25 92.50 90.25 91.93 0.0M
2025-03-11 90.00 90.75 89.25 90.09 0.0M
2025-03-10 94.23 94.23 90.55 90.62 0.1M
2025-03-07 92.25 93.10 90.47 93.09 0.1M
2025-03-06 93.75 93.75 90.01 90.25 0.1M
2025-03-05 90.88 92.12 90.88 91.92 0.0M
2025-03-04 93.00 93.00 90.00 90.60 0.2M
2025-03-03 90.00 92.23 90.00 90.83 0.1M
2025-02-28 88.94 89.12 88.50 88.79 0.1M
2025-02-27 90.25 91.24 89.44 89.44 0.0M
2025-02-26 87.76 88.67 87.25 88.50 0.4M
2025-02-25 87.75 87.98 86.40 86.67 0.3M
2025-02-24 82.15 84.73 82.15 82.80 0.5M
2025-02-21 81.50 81.67 80.56 80.81 0.0M
2025-02-20 84.00 84.00 79.12 81.05 0.1M
2025-02-19 82.12 83.53 81.17 81.66 0.1M
2025-02-18 86.44 86.44 83.61 83.72 0.1M
2025-02-14 86.62 86.62 85.15 85.20 0.1M
2025-02-13 86.87 87.33 86.75 87.30 0.0M
2025-02-12 85.00 86.20 84.34 84.80 0.1M
2025-02-11 86.92 87.18 86.22 86.39 0.0M
2025-02-10 86.64 86.75 86.33 86.35 0.0M
2025-02-07 88.10 88.33 87.37 87.40 0.0M
2025-02-06 90.00 91.85 89.73 90.01 0.0M
2025-02-05 92.30 93.57 92.11 93.26 0.1M
2025-02-04 91.94 92.28 91.40 92.01 0.0M
2025-02-03 90.09 93.22 90.09 92.70 0.1M
2025-01-31 92.48 93.15 92.15 92.15 0.1M
2025-01-30 91.00 93.78 91.00 93.78 0.1M
2025-01-29 91.90 92.37 91.19 91.75 0.1M
2025-01-28 92.65 93.65 91.66 92.14 0.1M
2025-01-27 91.79 93.16 91.43 91.54 0.1M
2025-01-24 93.67 93.67 91.00 91.77 0.0M
2025-01-23 91.02 91.58 90.29 91.08 0.1M
2025-01-22 90.73 90.85 90.52 90.52 0.1M
2025-01-21 94.85 94.85 92.13 92.81 0.1M
2025-01-17 92.05 92.25 91.49 92.13 0.1M
2025-01-16 91.48 91.62 91.17 91.56 0.1M
2025-01-15 93.01 93.01 92.23 92.52 0.1M
2025-01-14 94.34 94.34 92.96 93.42 0.1M
2025-01-13 92.51 92.51 91.59 92.44 0.1M
2025-01-10 93.91 93.91 92.17 92.52 0.1M
2025-01-08 95.34 97.79 95.34 97.60 0.0M
2025-01-07 99.00 99.98 97.67 98.03 0.0M
2025-01-06 101.02 101.32 98.11 99.36 0.0M
2025-01-03 97.73 100.37 97.73 99.79 0.0M
2025-01-02 97.80 100.18 97.80 98.55 0.0M