2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
ー
円
(ー)
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) | 3,613 (24/03/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,441 (24/01/05) | 3,613 (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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,925 | 3,940 | 3,893 | 3,936 | +31 | +0.8 | 557,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 3,669 | 3,691 | 3,638 | 3,683 | -30 | -0.8 | 1,058,600 |
| 3/18 | 3,718 | 3,729 | 3,704 | 3,713 | 0 | 0.0 | 401,800 |
| 3/15 | 3,733 | 3,741 | 3,708 | 3,713 | -28 | -0.8 | 349,900 |
| 3/14 | 3,712 | 3,743 | 3,694 | 3,741 | +29 | +0.8 | 416,300 |
| 3/13 | 3,760 | 3,760 | 3,701 | 3,712 | -46 | -1.2 | 443,500 |
| 3/12 | 3,748 | 3,759 | 3,672 | 3,758 | +23 | +0.6 | 749,100 |
| 3/11 | 3,727 | 3,748 | 3,703 | 3,735 | +3 | +0.1 | 568,300 |
| 3/8 | 3,715 | 3,757 | 3,680 | 3,732 | -4 | -0.1 | 736,800 |
| 3/7 | 3,809 | 3,820 | 3,730 | 3,736 | -65 | -1.7 | 1,363,100 |
| 3/6 | 3,790 | 3,846 | 3,788 | 3,801 | +1 | +0.0 | 1,008,000 |
| 3/5 | 3,860 | 3,873 | 3,800 | 3,800 | -29 | -0.8 | 1,573,100 |
| 3/4 | 3,898 | 3,919 | 3,787 | 3,829 | -369 | -8.8 | 3,827,700 |
| 3/1 | 4,170 | 4,214 | 4,161 | 4,198 | +23 | +0.6 | 602,000 |
| 2/29 | 4,196 | 4,209 | 4,136 | 4,175 | -11 | -0.3 | 475,800 |
| 2/28 | 4,212 | 4,218 | 4,164 | 4,186 | -41 | -1.0 | 346,900 |
| 2/27 | 4,269 | 4,293 | 4,203 | 4,227 | -36 | -0.8 | 376,300 |
| 2/26 | 4,299 | 4,307 | 4,252 | 4,263 | -6 | -0.1 | 482,300 |
| 2/22 | 4,215 | 4,273 | 4,202 | 4,269 | +52 | +1.2 | 515,900 |
| 2/21 | 4,236 | 4,240 | 4,167 | 4,217 | -9 | -0.2 | 358,700 |
| 2/20 | 4,260 | 4,265 | 4,206 | 4,226 | -28 | -0.7 | 231,800 |
| 2/19 | 4,170 | 4,269 | 4,158 | 4,254 | +95 | +2.3 | 292,500 |
| 2/16 | 4,160 | 4,197 | 4,143 | 4,159 | +27 | +0.7 | 281,800 |
| 2/15 | 4,150 | 4,161 | 4,095 | 4,132 | -52 | -1.2 | 326,400 |
| 2/14 | 4,185 | 4,199 | 4,120 | 4,184 | -14 | -0.3 | 236,900 |
| 2/13 | 4,170 | 4,212 | 4,135 | 4,198 | +39 | +0.9 | 269,200 |
| 2/9 | 4,140 | 4,193 | 4,114 | 4,159 | -2 | -0.1 | 248,100 |
| 2/8 | 4,226 | 4,249 | 4,159 | 4,161 | -73 | -1.7 | 282,000 |
| 2/7 | 4,287 | 4,296 | 4,201 | 4,234 | -69 | -1.6 | 237,800 |
| 2/6 | 4,310 | 4,327 | 4,266 | 4,303 | -13 | -0.3 | 219,000 |
| 2/5 | 4,315 | 4,334 | 4,291 | 4,316 | +19 | +0.4 | 206,600 |
▶︎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