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 |
|---|---|
| 4,359.0 (24/02/02) | 3,094.0 (24/11/20) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,441.0 (24/01/05) | 3,094.0 (24/11/20) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,455.0 | 3,455.0 | 3,410.0 | 3,427.0 | -30.0 | -0.9 | 144,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,427.0 | +0.8 | 3,450.4 | 731,300 | ー | ー | ー |
| 1/24 | 3,400.0 | +2.9 | 3,386.2 | 1,403,300 | 83,200 | 397,200 | 4.77 |
| 1/17 | 3,304.0 | -4.5 | 3,350.9 | 1,050,500 | 81,400 | 390,500 | 4.80 |
| 1/10 | 3,458.0 | -2.3 | 3,439.9 | 1,519,000 | 82,100 | 381,800 | 4.65 |
| 12/30 | 3,539.0 | -1.2 | 3,553.9 | 252,500 | ー | ー | ー |
| 12/27 | 3,580.0 | +0.6 | 3,532.9 | 1,229,900 | 115,500 | 369,000 | 3.19 |
| 12/20 | 3,558.0 | -2.7 | 3,610.1 | 1,447,400 | 182,200 | 364,800 | 2.00 |
| 12/13 | 3,655.0 | +1.8 | 3,656.8 | 2,425,300 | 190,000 | 381,300 | 2.01 |
| 12/6 | 3,590.0 | +10.5 | 3,494.0 | 4,896,300 | 161,200 | 455,300 | 2.82 |
| 11/29 | 3,249.0 | +3.5 | 3,208.9 | 1,758,200 | 78,300 | 721,400 | 9.21 |
| 11/22 | 3,140.0 | -1.4 | 3,144.3 | 1,413,700 | 68,200 | 736,300 | 10.80 |
| 11/15 | 3,183.0 | -3.8 | 3,235.0 | 1,162,700 | 56,600 | 700,000 | 12.37 |
| 11/8 | 3,308.0 | -0.8 | 3,344.9 | 1,157,500 | 64,400 | 707,800 | 10.99 |
| 11/1 | 3,333.0 | +2.1 | 3,318.3 | 1,646,200 | 64,500 | 789,700 | 12.24 |
| 10/25 | 3,265.0 | +0.6 | 3,283.4 | 1,140,900 | 68,600 | 824,100 | 12.01 |
| 10/18 | 3,246.0 | -3.2 | 3,307.2 | 1,208,300 | 70,400 | 854,600 | 12.14 |
| 10/11 | 3,354.0 | -1.0 | 3,352.5 | 1,323,600 | 70,600 | 828,100 | 11.73 |
| 10/4 | 3,386.0 | -2.1 | 3,380.5 | 1,808,600 | 93,000 | 800,700 | 8.61 |
| 9/27 | 3,458.0 | +4.2 | 3,391.5 | 1,506,300 | 67,300 | 786,900 | 11.69 |
| 9/20 | 3,318.0 | +3.2 | 3,303.1 | 1,602,700 | 55,400 | 866,300 | 15.64 |
| 9/13 | 3,214.0 | -2.6 | 3,266.5 | 2,223,600 | 36,700 | 949,200 | 25.86 |
| 9/6 | 3,300.0 | -6.3 | 3,335.9 | 4,349,700 | 56,600 | 996,900 | 17.61 |
| 8/30 | 3,523.0 | -0.8 | 3,541.0 | 1,327,400 | 42,200 | 828,000 | 19.62 |
| 8/23 | 3,550.0 | +2.5 | 3,499.9 | 1,250,100 | 79,400 | 832,000 | 10.48 |
| 8/16 | 3,462.0 | +2.2 | 3,424.4 | 1,030,600 | 86,500 | 864,700 | 10.00 |
| 8/9 | 3,389.0 | +0.5 | 3,383.2 | 3,041,600 | 83,800 | 879,800 | 10.50 |
| 8/2 | 3,372.0 | -3.8 | 3,494.0 | 1,772,200 | 83,600 | 1,161,700 | 13.90 |
| 7/26 | 3,506.0 | -2.4 | 3,550.2 | 1,346,900 | 91,300 | 1,175,300 | 12.87 |
| 7/19 | 3,592.0 | +1.3 | 3,562.3 | 1,687,500 | 90,500 | 1,222,000 | 13.50 |
| 7/12 | 3,546.0 | +2.9 | 3,478.5 | 1,720,600 | 86,200 | 1,241,200 | 14.40 |
▶︎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
