2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,576.9
円
(15:19)
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 | 3,563.0 | 3,577.0 | -68.0 | -1.9 | 283,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 3,340.0 | 3,380.0 | 3,306.0 | 3,376.0 | +43.0 | +1.3 | 249,500 |
| 11/1 | 3,307.0 | 3,355.0 | 3,294.0 | 3,333.0 | -15.0 | -0.5 | 191,700 |
| 10/31 | 3,312.0 | 3,357.0 | 3,298.0 | 3,348.0 | +28.0 | +0.8 | 277,100 |
| 10/30 | 3,290.0 | 3,327.0 | 3,259.0 | 3,320.0 | -9.0 | -0.3 | 462,100 |
| 10/29 | 3,317.0 | 3,341.0 | 3,304.0 | 3,329.0 | +23.0 | +0.7 | 464,400 |
| 10/28 | 3,270.0 | 3,323.0 | 3,260.0 | 3,306.0 | +41.0 | +1.3 | 250,900 |
| 10/25 | 3,280.0 | 3,282.0 | 3,252.0 | 3,265.0 | -14.0 | -0.4 | 201,600 |
| 10/24 | 3,257.0 | 3,289.0 | 3,244.0 | 3,279.0 | +5.0 | +0.2 | 205,000 |
| 10/23 | 3,305.0 | 3,317.0 | 3,261.0 | 3,274.0 | -14.0 | -0.4 | 182,500 |
| 10/22 | 3,301.0 | 3,304.0 | 3,270.0 | 3,288.0 | -29.0 | -0.9 | 204,400 |
| 10/21 | 3,257.0 | 3,321.0 | 3,243.0 | 3,317.0 | +71.0 | +2.2 | 347,400 |
| 10/18 | 3,280.0 | 3,304.0 | 3,224.0 | 3,246.0 | -45.0 | -1.4 | 368,900 |
| 10/17 | 3,314.0 | 3,329.0 | 3,283.0 | 3,291.0 | -33.0 | -1.0 | 293,000 |
| 10/16 | 3,345.0 | 3,367.0 | 3,320.0 | 3,324.0 | -29.0 | -0.9 | 210,000 |
| 10/15 | 3,354.0 | 3,376.0 | 3,344.0 | 3,353.0 | -1.0 | +0.0 | 336,400 |
| 10/11 | 3,324.0 | 3,371.0 | 3,318.0 | 3,354.0 | +5.0 | +0.2 | 226,100 |
| 10/10 | 3,331.0 | 3,351.0 | 3,319.0 | 3,349.0 | +16.0 | +0.5 | 217,100 |
| 10/9 | 3,313.0 | 3,350.0 | 3,313.0 | 3,333.0 | +21.0 | +0.6 | 166,400 |
| 10/8 | 3,366.0 | 3,377.0 | 3,312.0 | 3,312.0 | -75.0 | -2.2 | 384,100 |
| 10/7 | 3,403.0 | 3,414.0 | 3,380.0 | 3,387.0 | +1.0 | +0.0 | 329,900 |
| 10/4 | 3,330.0 | 3,390.0 | 3,327.0 | 3,386.0 | +18.0 | +0.5 | 445,600 |
| 10/3 | 3,377.0 | 3,395.0 | 3,353.0 | 3,368.0 | +22.0 | +0.7 | 340,200 |
| 10/2 | 3,360.0 | 3,376.0 | 3,334.0 | 3,346.0 | -38.0 | -1.1 | 386,700 |
| 10/1 | 3,415.0 | 3,421.0 | 3,383.0 | 3,384.0 | -29.0 | -0.9 | 262,900 |
| 9/30 | 3,408.0 | 3,457.0 | 3,402.0 | 3,413.0 | -45.0 | -1.3 | 373,200 |
| 9/27 | 3,437.0 | 3,466.0 | 3,424.0 | 3,458.0 | +21.0 | +0.6 | 447,600 |
| 9/26 | 3,374.0 | 3,437.0 | 3,359.0 | 3,437.0 | +62.0 | +1.8 | 432,200 |
| 9/25 | 3,330.0 | 3,375.0 | 3,294.0 | 3,375.0 | +37.0 | +1.1 | 306,500 |
| 9/24 | 3,320.0 | 3,341.0 | 3,309.0 | 3,338.0 | +20.0 | +0.6 | 320,000 |
| 9/20 | 3,332.0 | 3,355.0 | 3,311.0 | 3,318.0 | -22.0 | -0.7 | 465,800 |
▶︎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
