2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,901.8
円
(14:47)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,854 | 3,912 | 3,815 | 3,903 | +73 | +1.9 | 1,022,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,713 | 3,830 | 3,634 | 3,830 | +117 | +3.2 | 14,916,100 |
| 24/03 | 4,170 | 4,214 | 3,613 | 3,713 | -462 | -11.1 | 17,250,100 |
| 24/02 | 4,286 | 4,359 | 4,095 | 4,175 | -128 | -3.0 | 5,778,600 |
| 24/01 | 4,310 | 4,441 | 4,228 | 4,303 | +21 | +0.5 | 5,268,700 |
| 23/12 | 4,565 | 4,580 | 4,019 | 4,282 | -213 | -4.7 | 9,833,300 |
| 23/11 | 4,962 | 4,976 | 4,406 | 4,495 | -402 | -8.2 | 8,040,600 |
| 23/10 | 4,832 | 4,933 | 4,567 | 4,897 | +88 | +1.8 | 5,981,300 |
| 23/09 | 4,280 | 5,063 | 4,267 | 4,809 | +500 | +11.6 | 11,713,800 |
| 23/08 | 4,068 | 4,383 | 4,003 | 4,309 | +244 | +6.0 | 8,149,100 |
| 23/07 | 3,980 | 4,115 | 3,802 | 4,065 | +96 | +2.4 | 8,132,800 |
| 23/06 | 4,140 | 4,365 | 3,955 | 3,969 | -161 | -3.9 | 11,147,400 |
| 23/05 | 4,230 | 4,275 | 4,040 | 4,130 | -75 | -1.8 | 6,644,300 |
| 23/04 | 4,365 | 4,415 | 4,165 | 4,205 | -120 | -2.8 | 7,585,800 |
| 23/03 | 4,575 | 4,825 | 4,045 | 4,325 | -265 | -5.8 | 8,547,500 |
| 23/02 | 4,650 | 4,665 | 4,340 | 4,590 | -25 | -0.5 | 12,327,900 |
| 23/01 | 4,760 | 4,765 | 4,055 | 4,615 | -175 | -3.7 | 11,457,500 |
| 22/12 | 5,310 | 5,490 | 4,785 | 4,790 | -480 | -9.1 | 4,848,000 |
| 22/11 | 5,280 | 5,600 | 5,120 | 5,270 | +20 | +0.4 | 3,625,200 |
| 22/10 | 5,760 | 6,120 | 5,060 | 5,250 | -610 | -10.4 | 4,883,400 |
| 22/09 | 6,070 | 6,240 | 5,650 | 5,860 | -280 | -4.6 | 3,456,900 |
| 22/08 | 6,320 | 6,590 | 5,900 | 6,140 | -120 | -1.9 | 4,489,500 |
| 22/07 | 6,120 | 6,430 | 5,980 | 6,260 | +180 | +3.0 | 3,749,800 |
| 22/06 | 5,470 | 6,250 | 5,060 | 6,080 | +610 | +11.2 | 6,154,800 |
| 22/05 | 5,380 | 5,880 | 5,310 | 5,470 | +130 | +2.4 | 5,045,800 |
| 22/04 | 5,980 | 6,030 | 4,935 | 5,340 | -670 | -11.2 | 7,069,800 |
| 22/03 | 6,630 | 6,850 | 6,010 | 6,010 | -590 | -8.9 | 3,711,800 |
| 22/02 | 6,160 | 6,890 | 6,080 | 6,600 | +440 | +7.1 | 2,373,300 |
| 22/01 | 6,120 | 6,450 | 6,000 | 6,160 | +120 | +2.0 | 2,585,100 |
| 21/12 | 6,630 | 6,670 | 5,970 | 6,040 | -630 | -9.5 | 3,410,400 |
| 21/11 | 7,710 | 7,810 | 6,660 | 6,670 | -910 | -12.0 | 2,035,000 |
▶︎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