！決算発表予定日 2024/06/03
2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,775
円
(23:04)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,063.0 (23/09/15) | 3,601.0 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,441.0 (24/01/05) | 3,601.0 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,719.0 | 3,758.0 | 3,689.0 | 3,751.0 | +102.0 | +2.8 | 555,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,602.0 | 3,654.0 | 3,601.0 | 3,649.0 | +12.0 | +0.3 | 336,200 |
| 5/29 | 3,692.0 | 3,693.0 | 3,637.0 | 3,637.0 | -70.0 | -1.9 | 404,000 |
| 5/28 | 3,732.0 | 3,752.0 | 3,697.0 | 3,707.0 | -32.0 | -0.9 | 337,600 |
| 5/27 | 3,754.0 | 3,756.0 | 3,725.0 | 3,739.0 | -1.0 | +0.0 | 204,000 |
| 5/24 | 3,743.0 | 3,752.0 | 3,723.0 | 3,740.0 | -28.0 | -0.7 | 217,400 |
| 5/23 | 3,772.0 | 3,787.0 | 3,756.0 | 3,768.0 | +13.0 | +0.4 | 224,000 |
| 5/22 | 3,778.0 | 3,797.0 | 3,738.0 | 3,755.0 | -18.0 | -0.5 | 407,600 |
| 5/21 | 3,827.0 | 3,831.0 | 3,773.0 | 3,773.0 | -57.0 | -1.5 | 351,500 |
| 5/20 | 3,845.0 | 3,848.0 | 3,806.0 | 3,830.0 | -8.0 | -0.2 | 273,300 |
| 5/17 | 3,820.0 | 3,851.0 | 3,810.0 | 3,838.0 | +6.0 | +0.2 | 211,700 |
| 5/16 | 3,832.0 | 3,842.0 | 3,800.0 | 3,832.0 | +18.0 | +0.5 | 237,000 |
| 5/15 | 3,889.0 | 3,892.0 | 3,801.0 | 3,814.0 | -62.0 | -1.6 | 393,600 |
| 5/14 | 3,812.0 | 3,883.0 | 3,808.0 | 3,876.0 | +79.0 | +2.1 | 497,000 |
| 5/13 | 3,794.0 | 3,805.0 | 3,756.0 | 3,797.0 | -9.0 | -0.2 | 425,200 |
| 5/10 | 3,840.0 | 3,851.0 | 3,790.0 | 3,806.0 | -55.0 | -1.4 | 623,400 |
| 5/9 | 3,868.0 | 3,872.0 | 3,783.0 | 3,861.0 | -24.0 | -0.6 | 485,900 |
| 5/8 | 3,938.0 | 3,939.0 | 3,880.0 | 3,885.0 | -51.0 | -1.3 | 385,000 |
| 5/7 | 3,925.0 | 3,940.0 | 3,893.0 | 3,936.0 | +31.0 | +0.8 | 557,400 |
| 5/2 | 3,918.0 | 3,943.0 | 3,888.0 | 3,905.0 | +10.0 | +0.3 | 672,400 |
| 5/1 | 3,854.0 | 3,912.0 | 3,815.0 | 3,895.0 | +65.0 | +1.7 | 1,134,000 |
| 4/30 | 3,770.0 | 3,830.0 | 3,759.0 | 3,830.0 | +141.0 | +3.8 | 1,454,900 |
| 4/26 | 3,680.0 | 3,697.0 | 3,643.0 | 3,689.0 | -7.0 | -0.2 | 1,109,400 |
| 4/25 | 3,715.0 | 3,730.0 | 3,696.0 | 3,696.0 | -40.0 | -1.1 | 1,460,700 |
| 4/24 | 3,734.0 | 3,757.0 | 3,703.0 | 3,736.0 | -28.0 | -0.7 | 889,400 |
| 4/23 | 3,732.0 | 3,777.0 | 3,706.0 | 3,764.0 | +13.0 | +0.4 | 710,800 |
| 4/22 | 3,686.0 | 3,751.0 | 3,673.0 | 3,751.0 | +93.0 | +2.5 | 782,000 |
| 4/19 | 3,650.0 | 3,673.0 | 3,636.0 | 3,658.0 | +4.0 | +0.1 | 689,600 |
| 4/18 | 3,753.0 | 3,757.0 | 3,654.0 | 3,654.0 | -71.0 | -1.9 | 952,300 |
| 4/17 | 3,736.0 | 3,752.0 | 3,705.0 | 3,725.0 | +7.0 | +0.2 | 483,500 |
| 4/16 | 3,745.0 | 3,757.0 | 3,715.0 | 3,718.0 | -45.0 | -1.2 | 548,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて