！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,754.0 | 3,758.0 | 3,601.0 | 3,751.0 | +11.0 | +0.3 | 2,391,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,740.0 | -2.6 | 3,782.2 | 1,473,800 | 66,500 | 968,100 | 14.56 |
| 5/17 | 3,838.0 | +0.8 | 3,825.6 | 1,764,500 | 71,000 | 916,200 | 12.90 |
| 5/10 | 3,806.0 | -2.5 | 3,867.4 | 2,051,700 | 77,000 | 943,700 | 12.26 |
| 5/2 | 3,905.0 | +5.9 | 3,846.1 | 3,261,300 | 89,600 | 914,600 | 10.21 |
| 4/26 | 3,689.0 | +0.9 | 3,711.5 | 4,952,300 | 800,400 | 1,066,300 | 1.33 |
| 4/19 | 3,658.0 | -3.4 | 3,708.0 | 3,093,600 | 1,288,500 | 1,163,400 | 0.90 |
| 4/12 | 3,788.0 | +1.8 | 3,745.1 | 2,701,900 | 318,500 | 1,094,300 | 3.44 |
| 4/5 | 3,722.0 | +0.2 | 3,689.1 | 2,713,400 | 161,600 | 1,164,500 | 7.21 |
| 3/29 | 3,713.0 | +1.2 | 3,687.9 | 3,056,200 | 100,400 | 1,202,300 | 11.98 |
| 3/22 | 3,669.0 | -1.2 | 3,680.1 | 2,556,100 | 69,000 | 1,211,100 | 17.55 |
| 3/15 | 3,713.0 | -0.5 | 3,720.9 | 2,527,100 | 60,200 | 1,160,700 | 19.28 |
| 3/8 | 3,732.0 | -11.1 | 3,813.0 | 8,508,700 | 70,300 | 1,158,800 | 16.48 |
| 3/1 | 4,198.0 | -1.7 | 4,212.5 | 2,283,300 | 69,200 | 552,100 | 7.98 |
| 2/22 | 4,269.0 | +2.6 | 4,231.1 | 1,398,900 | 58,600 | 435,000 | 7.42 |
| 2/16 | 4,159.0 | 0.0 | 4,157.7 | 1,114,300 | 62,100 | 418,300 | 6.74 |
| 2/9 | 4,159.0 | -3.2 | 4,233.8 | 1,193,500 | 80,200 | 407,100 | 5.08 |
| 2/2 | 4,297.0 | +0.1 | 4,305.2 | 853,100 | 70,500 | 397,300 | 5.64 |
| 1/26 | 4,292.0 | +1.4 | 4,288.7 | 940,000 | 74,500 | 391,800 | 5.26 |
| 1/19 | 4,235.0 | -3.5 | 4,349.9 | 1,303,400 | 75,600 | 398,900 | 5.28 |
| 1/12 | 4,387.0 | -0.7 | 4,386.0 | 1,306,500 | 69,200 | 410,300 | 5.93 |
| 1/5 | 4,417.0 | +3.2 | 4,397.2 | 1,256,300 | ー | ー | ー |
| 12/29 | 4,282.0 | +5.1 | 4,158.0 | 1,756,700 | 62,900 | 511,300 | 8.13 |
| 12/22 | 4,074.0 | -0.6 | 4,100.1 | 1,481,400 | 89,300 | 586,100 | 6.56 |
| 12/15 | 4,100.0 | -3.8 | 4,189.4 | 2,057,900 | 81,900 | 583,600 | 7.13 |
| 12/8 | 4,262.0 | -5.3 | 4,397.9 | 3,266,200 | 81,000 | 567,800 | 7.01 |
| 12/1 | 4,500.0 | -7.0 | 4,558.0 | 5,954,500 | 67,200 | 632,200 | 9.41 |
| 11/24 | 4,839.0 | +1.2 | 4,825.1 | 992,700 | 91,500 | 184,100 | 2.01 |
| 11/17 | 4,780.0 | -1.0 | 4,805.9 | 849,400 | 90,600 | 163,900 | 1.81 |
| 11/10 | 4,828.0 | -1.3 | 4,837.3 | 1,034,000 | 132,600 | 150,500 | 1.13 |
| 11/2 | 4,893.0 | +2.4 | 4,860.4 | 1,227,500 | 110,500 | 169,600 | 1.53 |
▶︎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