決算new！
2024/06/03 発表
今期経常は微増で2期連続最高益、2円増配へ
2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,774
円
(21:45)
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 (23/09/15) | 3,601 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,441 (24/01/05) | 3,601 (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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,821 | 3,846 | 3,781 | 3,820 | +69 | +1.8 | 1,052,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,719 | 3,758 | 3,689 | 3,751 | +102 | +2.8 | 555,000 |
| 5/30 | 3,602 | 3,654 | 3,601 | 3,649 | +12 | +0.3 | 336,200 |
| 5/29 | 3,692 | 3,693 | 3,637 | 3,637 | -70 | -1.9 | 404,000 |
| 5/28 | 3,732 | 3,752 | 3,697 | 3,707 | -32 | -0.9 | 337,600 |
| 5/27 | 3,754 | 3,756 | 3,725 | 3,739 | -1 | +0.0 | 204,000 |
| 5/24 | 3,743 | 3,752 | 3,723 | 3,740 | -28 | -0.7 | 217,400 |
| 5/23 | 3,772 | 3,787 | 3,756 | 3,768 | +13 | +0.4 | 224,000 |
| 5/22 | 3,778 | 3,797 | 3,738 | 3,755 | -18 | -0.5 | 407,600 |
| 5/21 | 3,827 | 3,831 | 3,773 | 3,773 | -57 | -1.5 | 351,500 |
| 5/20 | 3,845 | 3,848 | 3,806 | 3,830 | -8 | -0.2 | 273,300 |
| 5/17 | 3,820 | 3,851 | 3,810 | 3,838 | +6 | +0.2 | 211,700 |
| 5/16 | 3,832 | 3,842 | 3,800 | 3,832 | +18 | +0.5 | 237,000 |
| 5/15 | 3,889 | 3,892 | 3,801 | 3,814 | -62 | -1.6 | 393,600 |
| 5/14 | 3,812 | 3,883 | 3,808 | 3,876 | +79 | +2.1 | 497,000 |
| 5/13 | 3,794 | 3,805 | 3,756 | 3,797 | -9 | -0.2 | 425,200 |
| 5/10 | 3,840 | 3,851 | 3,790 | 3,806 | -55 | -1.4 | 623,400 |
| 5/9 | 3,868 | 3,872 | 3,783 | 3,861 | -24 | -0.6 | 485,900 |
| 5/8 | 3,938 | 3,939 | 3,880 | 3,885 | -51 | -1.3 | 385,000 |
| 5/7 | 3,925 | 3,940 | 3,893 | 3,936 | +31 | +0.8 | 557,400 |
| 5/2 | 3,918 | 3,943 | 3,888 | 3,905 | +10 | +0.3 | 672,400 |
| 5/1 | 3,854 | 3,912 | 3,815 | 3,895 | +65 | +1.7 | 1,134,000 |
| 4/30 | 3,770 | 3,830 | 3,759 | 3,830 | +141 | +3.8 | 1,454,900 |
| 4/26 | 3,680 | 3,697 | 3,643 | 3,689 | -7 | -0.2 | 1,109,400 |
| 4/25 | 3,715 | 3,730 | 3,696 | 3,696 | -40 | -1.1 | 1,460,700 |
| 4/24 | 3,734 | 3,757 | 3,703 | 3,736 | -28 | -0.7 | 889,400 |
| 4/23 | 3,732 | 3,777 | 3,706 | 3,764 | +13 | +0.4 | 710,800 |
| 4/22 | 3,686 | 3,751 | 3,673 | 3,751 | +93 | +2.5 | 782,000 |
| 4/19 | 3,650 | 3,673 | 3,636 | 3,658 | +4 | +0.1 | 689,600 |
| 4/18 | 3,753 | 3,757 | 3,654 | 3,654 | -71 | -1.9 | 952,300 |
| 4/17 | 3,736 | 3,752 | 3,705 | 3,725 | +7 | +0.2 | 483,500 |
▶︎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