2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,586
円
(12:54)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,441.0 (24/01/05) | 3,094.0 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,441.0 (24/01/05) | 3,094.0 (24/11/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,651.0 | 3,655.0 | 3,575.0 | 3,588.0 | -57.0 | -1.6 | 173,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 3,670.0 | 3,671.0 | 3,630.0 | 3,645.0 | -32.0 | -0.9 | 243,700 |
| 12/16 | 3,664.0 | 3,694.0 | 3,652.0 | 3,677.0 | +22.0 | +0.6 | 284,500 |
| 12/13 | 3,635.0 | 3,697.0 | 3,625.0 | 3,655.0 | +8.0 | +0.2 | 516,800 |
| 12/12 | 3,714.0 | 3,719.0 | 3,623.0 | 3,647.0 | -73.0 | -2.0 | 487,900 |
| 12/11 | 3,672.0 | 3,720.0 | 3,656.0 | 3,720.0 | +49.0 | +1.3 | 438,100 |
| 12/10 | 3,651.0 | 3,672.0 | 3,626.0 | 3,671.0 | +27.0 | +0.7 | 422,000 |
| 12/9 | 3,584.0 | 3,650.0 | 3,568.0 | 3,644.0 | +54.0 | +1.5 | 560,500 |
| 12/6 | 3,602.0 | 3,603.0 | 3,556.0 | 3,590.0 | -16.0 | -0.4 | 304,400 |
| 12/5 | 3,570.0 | 3,608.0 | 3,553.0 | 3,606.0 | +36.0 | +1.0 | 751,200 |
| 12/4 | 3,519.0 | 3,610.0 | 3,496.0 | 3,570.0 | +46.0 | +1.3 | 1,094,400 |
| 12/3 | 3,319.0 | 3,528.0 | 3,239.0 | 3,524.0 | +224.0 | +6.8 | 2,078,800 |
| 12/2 | 3,251.0 | 3,315.0 | 3,232.0 | 3,300.0 | +51.0 | +1.6 | 667,500 |
| 11/29 | 3,325.0 | 3,325.0 | 3,241.0 | 3,249.0 | +2.0 | +0.1 | 623,500 |
| 11/28 | 3,150.0 | 3,249.0 | 3,130.0 | 3,247.0 | +124.0 | +4.0 | 467,000 |
| 11/27 | 3,160.0 | 3,160.0 | 3,108.0 | 3,123.0 | -37.0 | -1.2 | 165,700 |
| 11/26 | 3,145.0 | 3,163.0 | 3,134.0 | 3,160.0 | +13.0 | +0.4 | 215,000 |
| 11/25 | 3,160.0 | 3,194.0 | 3,131.0 | 3,147.0 | +7.0 | +0.2 | 287,000 |
| 11/22 | 3,134.0 | 3,161.0 | 3,125.0 | 3,140.0 | -2.0 | -0.1 | 208,000 |
| 11/21 | 3,113.0 | 3,154.0 | 3,108.0 | 3,142.0 | +31.0 | +1.0 | 298,300 |
| 11/20 | 3,140.0 | 3,164.0 | 3,094.0 | 3,111.0 | -27.0 | -0.9 | 420,800 |
| 11/19 | 3,192.0 | 3,205.0 | 3,137.0 | 3,138.0 | -47.0 | -1.5 | 283,300 |
| 11/18 | 3,181.0 | 3,192.0 | 3,167.0 | 3,185.0 | +2.0 | +0.1 | 203,300 |
| 11/15 | 3,185.0 | 3,219.0 | 3,166.0 | 3,183.0 | +3.0 | +0.1 | 222,000 |
| 11/14 | 3,225.0 | 3,235.0 | 3,180.0 | 3,180.0 | -45.0 | -1.4 | 265,500 |
| 11/13 | 3,250.0 | 3,271.0 | 3,217.0 | 3,225.0 | -38.0 | -1.2 | 230,800 |
| 11/12 | 3,266.0 | 3,294.0 | 3,246.0 | 3,263.0 | -5.0 | -0.2 | 226,100 |
| 11/11 | 3,300.0 | 3,306.0 | 3,268.0 | 3,268.0 | -40.0 | -1.2 | 218,300 |
| 11/8 | 3,333.0 | 3,349.0 | 3,308.0 | 3,308.0 | -37.0 | -1.1 | 165,300 |
| 11/7 | 3,321.0 | 3,371.0 | 3,317.0 | 3,345.0 | +34.0 | +1.0 | 251,600 |
| 11/6 | 3,335.0 | 3,391.0 | 3,311.0 | 3,311.0 | -65.0 | -1.9 | 491,100 |
▶︎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
