2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,571
円
(15:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,251.0 | 3,720.0 | 3,232.0 | 3,569.0 | +320.0 | +9.9 | 8,187,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,307.0 | 3,391.0 | 3,094.0 | 3,249.0 | -99.0 | -3.0 | 5,683,800 |
| 24/10 | 3,415.0 | 3,421.0 | 3,224.0 | 3,348.0 | -65.0 | -1.9 | 6,562,700 |
| 24/09 | 3,549.0 | 3,557.0 | 3,179.0 | 3,413.0 | -110.0 | -3.1 | 10,055,500 |
| 24/08 | 3,542.0 | 3,578.0 | 3,203.0 | 3,523.0 | -54.0 | -1.5 | 7,581,200 |
| 24/07 | 3,499.0 | 3,638.0 | 3,406.0 | 3,577.0 | +95.0 | +2.7 | 7,492,700 |
| 24/06 | 3,821.0 | 3,846.0 | 3,342.0 | 3,482.0 | -269.0 | -7.2 | 13,690,500 |
| 24/05 | 3,854.0 | 3,943.0 | 3,601.0 | 3,751.0 | -79.0 | -2.1 | 8,933,200 |
| 24/04 | 3,713.0 | 3,830.0 | 3,634.0 | 3,830.0 | +117.0 | +3.2 | 14,916,100 |
| 24/03 | 4,170.0 | 4,214.0 | 3,613.0 | 3,713.0 | -462.0 | -11.1 | 17,250,100 |
| 24/02 | 4,286.0 | 4,359.0 | 4,095.0 | 4,175.0 | -128.0 | -3.0 | 5,778,600 |
| 24/01 | 4,310.0 | 4,441.0 | 4,228.0 | 4,303.0 | +21.0 | +0.5 | 5,268,700 |
| 23/12 | 4,565.0 | 4,580.0 | 4,019.0 | 4,282.0 | -213.0 | -4.7 | 9,833,300 |
| 23/11 | 4,962.0 | 4,976.0 | 4,406.0 | 4,495.0 | -402.0 | -8.2 | 8,040,600 |
| 23/10 | 4,832.0 | 4,933.0 | 4,567.0 | 4,897.0 | +88.0 | +1.8 | 5,981,300 |
| 23/09 | 4,280.0 | 5,063.0 | 4,267.0 | 4,809.0 | +500.0 | +11.6 | 11,713,800 |
| 23/08 | 4,068.0 | 4,383.0 | 4,003.0 | 4,309.0 | +244.0 | +6.0 | 8,149,100 |
| 23/07 | 3,980.0 | 4,115.0 | 3,802.0 | 4,065.0 | +96.0 | +2.4 | 8,132,800 |
| 23/06 | 4,140.0 | 4,365.0 | 3,955.0 | 3,969.0 | -161.0 | -3.9 | 11,147,400 |
| 23/05 | 4,230.0 | 4,275.0 | 4,040.0 | 4,130.0 | -75.0 | -1.8 | 6,644,300 |
| 23/04 | 4,365.0 | 4,415.0 | 4,165.0 | 4,205.0 | -120.0 | -2.8 | 7,585,800 |
| 23/03 | 4,575.0 | 4,825.0 | 4,045.0 | 4,325.0 | -265.0 | -5.8 | 8,547,500 |
| 23/02 | 4,650.0 | 4,665.0 | 4,340.0 | 4,590.0 | -25.0 | -0.5 | 12,327,900 |
| 23/01 | 4,760.0 | 4,765.0 | 4,055.0 | 4,615.0 | -175.0 | -3.7 | 11,457,500 |
| 22/12 | 5,310.0 | 5,490.0 | 4,785.0 | 4,790.0 | -480.0 | -9.1 | 4,848,000 |
| 22/11 | 5,280.0 | 5,600.0 | 5,120.0 | 5,270.0 | +20.0 | +0.4 | 3,625,200 |
| 22/10 | 5,760.0 | 6,120.0 | 5,060.0 | 5,250.0 | -610.0 | -10.4 | 4,883,400 |
| 22/09 | 6,070.0 | 6,240.0 | 5,650.0 | 5,860.0 | -280.0 | -4.6 | 3,456,900 |
| 22/08 | 6,320.0 | 6,590.0 | 5,900.0 | 6,140.0 | -120.0 | -1.9 | 4,489,500 |
| 22/07 | 6,120.0 | 6,430.0 | 5,980.0 | 6,260.0 | +180.0 | +3.0 | 3,749,800 |
| 22/06 | 5,470.0 | 6,250.0 | 5,060.0 | 6,080.0 | +610.0 | +11.2 | 6,154,800 |
▶︎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
