2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,689
円
(22:33)
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) | 3,613.0 (24/03/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,441.0 (24/01/05) | 3,613.0 (24/03/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,680.0 | 3,697.0 | 3,643.0 | 3,689.0 | -7.0 | -0.2 | 1,109,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 3,769.0 | 3,770.0 | 3,745.0 | 3,763.0 | -25.0 | -0.7 | 420,200 |
| 4/12 | 3,748.0 | 3,793.0 | 3,732.0 | 3,788.0 | +67.0 | +1.8 | 694,300 |
| 4/11 | 3,725.0 | 3,737.0 | 3,691.0 | 3,721.0 | -13.0 | -0.4 | 466,500 |
| 4/10 | 3,745.0 | 3,757.0 | 3,728.0 | 3,734.0 | +1.0 | +0.0 | 406,200 |
| 4/9 | 3,750.0 | 3,760.0 | 3,714.0 | 3,733.0 | -33.0 | -0.9 | 547,700 |
| 4/8 | 3,722.0 | 3,766.0 | 3,718.0 | 3,766.0 | +44.0 | +1.2 | 587,200 |
| 4/5 | 3,675.0 | 3,722.0 | 3,672.0 | 3,722.0 | +42.0 | +1.1 | 480,400 |
| 4/4 | 3,656.0 | 3,692.0 | 3,649.0 | 3,680.0 | +14.0 | +0.4 | 601,500 |
| 4/3 | 3,654.0 | 3,676.0 | 3,634.0 | 3,666.0 | +10.0 | +0.3 | 398,400 |
| 4/2 | 3,724.0 | 3,742.0 | 3,656.0 | 3,656.0 | -46.0 | -1.2 | 683,100 |
| 4/1 | 3,713.0 | 3,738.0 | 3,692.0 | 3,702.0 | -11.0 | -0.3 | 550,000 |
| 3/29 | 3,695.0 | 3,729.0 | 3,688.0 | 3,713.0 | +15.0 | +0.4 | 385,000 |
| 3/28 | 3,740.0 | 3,766.0 | 3,681.0 | 3,698.0 | -37.0 | -1.0 | 693,900 |
| 3/27 | 3,705.0 | 3,735.0 | 3,685.0 | 3,735.0 | +38.0 | +1.0 | 551,600 |
| 3/26 | 3,620.0 | 3,697.0 | 3,613.0 | 3,697.0 | +78.0 | +2.2 | 662,700 |
| 3/25 | 3,675.0 | 3,679.0 | 3,619.0 | 3,619.0 | -50.0 | -1.4 | 763,000 |
| 3/22 | 3,680.0 | 3,682.0 | 3,655.0 | 3,669.0 | -1.0 | +0.0 | 443,700 |
| 3/21 | 3,699.0 | 3,723.0 | 3,670.0 | 3,670.0 | -13.0 | -0.4 | 652,000 |
| 3/19 | 3,669.0 | 3,691.0 | 3,638.0 | 3,683.0 | -30.0 | -0.8 | 1,058,600 |
| 3/18 | 3,718.0 | 3,729.0 | 3,704.0 | 3,713.0 | 0 | 0.0 | 401,800 |
| 3/15 | 3,733.0 | 3,741.0 | 3,708.0 | 3,713.0 | -28.0 | -0.8 | 349,900 |
| 3/14 | 3,712.0 | 3,743.0 | 3,694.0 | 3,741.0 | +29.0 | +0.8 | 416,300 |
▶︎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