！決算発表予定日 2024/06/03
2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,779.9
円
(11:28)
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 | 3,943 | 3,751 | 3,780 | -50 | -1.3 | 6,450,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 7,400 | 7,600 | 6,970 | 7,580 | +160 | +2.2 | 2,184,100 |
| 21/09 | 6,970 | 7,850 | 6,790 | 7,420 | +460 | +6.6 | 3,172,000 |
| 21/08 | 6,550 | 7,100 | 6,530 | 6,960 | +510 | +7.9 | 2,514,900 |
| 21/07 | 6,600 | 6,760 | 6,230 | 6,450 | -140 | -2.1 | 2,304,300 |
| 21/06 | 6,100 | 6,950 | 5,990 | 6,590 | +530 | +8.8 | 4,123,700 |
| 21/05 | 6,090 | 6,430 | 6,050 | 6,060 | +10 | +0.2 | 2,796,400 |
| 21/04 | 6,790 | 6,830 | 5,880 | 6,050 | -740 | -10.9 | 4,628,300 |
| 21/03 | 5,940 | 7,180 | 5,940 | 6,790 | +910 | +15.5 | 4,859,700 |
| 21/02 | 6,460 | 6,770 | 5,880 | 5,880 | -650 | -10.0 | 2,798,700 |
| 21/01 | 6,590 | 6,960 | 6,360 | 6,530 | 0 | 0.0 | 3,027,300 |
| 20/12 | 8,120 | 8,180 | 6,350 | 6,530 | -1,530 | -19.0 | 6,114,900 |
| 20/11 | 6,660 | 8,590 | 6,610 | 8,060 | +1,450 | +21.9 | 5,559,900 |
| 20/10 | 7,590 | 7,630 | 6,440 | 6,610 | -900 | -12.0 | 3,417,100 |
| 20/09 | 6,450 | 7,680 | 6,290 | 7,510 | +1,100 | +17.2 | 4,935,900 |
| 20/08 | 6,250 | 6,450 | 5,930 | 6,410 | +190 | +3.1 | 3,112,700 |
| 20/07 | 6,120 | 6,390 | 5,940 | 6,220 | +140 | +2.3 | 4,122,600 |
| 20/06 | 6,160 | 6,540 | 5,950 | 6,080 | -100 | -1.6 | 6,394,100 |
| 20/05 | 6,000 | 6,260 | 5,850 | 6,180 | +200 | +3.3 | 8,856,600 |
| 20/04 | 5,650 | 6,400 | 5,510 | 5,980 | +260 | +4.6 | 7,662,400 |
| 20/03 | 4,715 | 5,910 | 3,910 | 5,720 | +960 | +20.2 | 7,033,300 |
| 20/02 | 5,280 | 5,570 | 4,715 | 4,760 | -590 | -11.0 | 2,452,900 |
| 20/01 | 5,380 | 5,600 | 5,230 | 5,350 | -130 | -2.4 | 2,139,800 |
| 19/12 | 5,450 | 5,790 | 5,330 | 5,480 | +20 | +0.4 | 2,696,200 |
| 19/11 | 5,270 | 5,660 | 5,230 | 5,460 | +170 | +3.2 | 1,872,000 |
| 19/10 | 5,100 | 5,370 | 5,060 | 5,290 | +200 | +3.9 | 2,061,500 |
| 19/09 | 4,810 | 5,240 | 4,775 | 5,090 | +235 | +4.8 | 3,266,500 |
| 19/08 | 4,765 | 4,865 | 4,580 | 4,855 | +80 | +1.7 | 3,111,400 |
| 19/07 | 5,190 | 5,290 | 4,735 | 4,775 | -245 | -4.9 | 3,163,400 |
| 19/06 | 5,060 | 5,340 | 4,925 | 5,020 | -120 | -2.3 | 3,709,300 |
| 19/05 | 5,530 | 5,680 | 5,090 | 5,140 | -390 | -7.1 | 2,950,700 |
▶︎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