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 |
|---|---|
| 4,441.0 (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 | 8,524,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 5,380.0 | 5,880.0 | 5,310.0 | 5,470.0 | +130.0 | +2.4 | 5,045,800 |
| 22/04 | 5,980.0 | 6,030.0 | 4,935.0 | 5,340.0 | -670.0 | -11.2 | 7,069,800 |
| 22/03 | 6,630.0 | 6,850.0 | 6,010.0 | 6,010.0 | -590.0 | -8.9 | 3,711,800 |
| 22/02 | 6,160.0 | 6,890.0 | 6,080.0 | 6,600.0 | +440.0 | +7.1 | 2,373,300 |
| 22/01 | 6,120.0 | 6,450.0 | 6,000.0 | 6,160.0 | +120.0 | +2.0 | 2,585,100 |
| 21/12 | 6,630.0 | 6,670.0 | 5,970.0 | 6,040.0 | -630.0 | -9.5 | 3,410,400 |
| 21/11 | 7,710.0 | 7,810.0 | 6,660.0 | 6,670.0 | -910.0 | -12.0 | 2,035,000 |
| 21/10 | 7,400.0 | 7,600.0 | 6,970.0 | 7,580.0 | +160.0 | +2.2 | 2,184,100 |
| 21/09 | 6,970.0 | 7,850.0 | 6,790.0 | 7,420.0 | +460.0 | +6.6 | 3,172,000 |
| 21/08 | 6,550.0 | 7,100.0 | 6,530.0 | 6,960.0 | +510.0 | +7.9 | 2,514,900 |
| 21/07 | 6,600.0 | 6,760.0 | 6,230.0 | 6,450.0 | -140.0 | -2.1 | 2,304,300 |
| 21/06 | 6,100.0 | 6,950.0 | 5,990.0 | 6,590.0 | +530.0 | +8.8 | 4,123,700 |
| 21/05 | 6,090.0 | 6,430.0 | 6,050.0 | 6,060.0 | +10.0 | +0.2 | 2,796,400 |
| 21/04 | 6,790.0 | 6,830.0 | 5,880.0 | 6,050.0 | -740.0 | -10.9 | 4,628,300 |
| 21/03 | 5,940.0 | 7,180.0 | 5,940.0 | 6,790.0 | +910.0 | +15.5 | 4,859,700 |
| 21/02 | 6,460.0 | 6,770.0 | 5,880.0 | 5,880.0 | -650.0 | -10.0 | 2,798,700 |
| 21/01 | 6,590.0 | 6,960.0 | 6,360.0 | 6,530.0 | 0 | 0.0 | 3,027,300 |
| 20/12 | 8,120.0 | 8,180.0 | 6,350.0 | 6,530.0 | -1,530.0 | -19.0 | 6,114,900 |
| 20/11 | 6,660.0 | 8,590.0 | 6,610.0 | 8,060.0 | +1,450.0 | +21.9 | 5,559,900 |
| 20/10 | 7,590.0 | 7,630.0 | 6,440.0 | 6,610.0 | -900.0 | -12.0 | 3,417,100 |
| 20/09 | 6,450.0 | 7,680.0 | 6,290.0 | 7,510.0 | +1,100.0 | +17.2 | 4,935,900 |
| 20/08 | 6,250.0 | 6,450.0 | 5,930.0 | 6,410.0 | +190.0 | +3.1 | 3,112,700 |
| 20/07 | 6,120.0 | 6,390.0 | 5,940.0 | 6,220.0 | +140.0 | +2.3 | 4,122,600 |
| 20/06 | 6,160.0 | 6,540.0 | 5,950.0 | 6,080.0 | -100.0 | -1.6 | 6,394,100 |
| 20/05 | 6,000.0 | 6,260.0 | 5,850.0 | 6,180.0 | +200.0 | +3.3 | 8,856,600 |
| 20/04 | 5,650.0 | 6,400.0 | 5,510.0 | 5,980.0 | +260.0 | +4.6 | 7,662,400 |
| 20/03 | 4,715.0 | 5,910.0 | 3,910.0 | 5,720.0 | +960.0 | +20.2 | 7,033,300 |
| 20/02 | 5,280.0 | 5,570.0 | 4,715.0 | 4,760.0 | -590.0 | -11.0 | 2,452,900 |
| 20/01 | 5,380.0 | 5,600.0 | 5,230.0 | 5,350.0 | -130.0 | -2.4 | 2,139,800 |
| 19/12 | 5,450.0 | 5,790.0 | 5,330.0 | 5,480.0 | +20.0 | +0.4 | 2,696,200 |
▶︎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
