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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 5,270.0 | 5,660.0 | 5,230.0 | 5,460.0 | +170.0 | +3.2 | 1,872,000 |
| 19/10 | 5,100.0 | 5,370.0 | 5,060.0 | 5,290.0 | +200.0 | +3.9 | 2,061,500 |
| 19/09 | 4,810.0 | 5,240.0 | 4,775.0 | 5,090.0 | +235.0 | +4.8 | 3,266,500 |
| 19/08 | 4,765.0 | 4,865.0 | 4,580.0 | 4,855.0 | +80.0 | +1.7 | 3,111,400 |
| 19/07 | 5,190.0 | 5,290.0 | 4,735.0 | 4,775.0 | -245.0 | -4.9 | 3,163,400 |
| 19/06 | 5,060.0 | 5,340.0 | 4,925.0 | 5,020.0 | -120.0 | -2.3 | 3,709,300 |
| 19/05 | 5,530.0 | 5,680.0 | 5,090.0 | 5,140.0 | -390.0 | -7.1 | 2,950,700 |
| 19/04 | 5,800.0 | 5,840.0 | 5,340.0 | 5,530.0 | -220.0 | -3.8 | 4,252,000 |
| 19/03 | 5,010.0 | 5,750.0 | 4,985.0 | 5,750.0 | +710.0 | +14.1 | 4,074,400 |
| 19/02 | 4,840.0 | 5,280.0 | 4,840.0 | 5,040.0 | +205.0 | +4.2 | 3,108,300 |
| 19/01 | 4,855.0 | 4,975.0 | 4,625.0 | 4,835.0 | -90.0 | -1.8 | 4,409,600 |
| 18/12 | 5,270.0 | 5,280.0 | 4,600.0 | 4,925.0 | -285.0 | -5.5 | 5,192,500 |
| 18/11 | 4,810.0 | 5,350.0 | 4,720.0 | 5,210.0 | +400.0 | +8.3 | 3,606,100 |
| 18/10 | 5,010.0 | 5,290.0 | 4,680.0 | 4,810.0 | -230.0 | -4.6 | 4,616,700 |
| 18/09 | 4,895.0 | 5,130.0 | 4,280.0 | 5,040.0 | +160.0 | +3.3 | 5,280,300 |
| 18/08 | 4,980.0 | 4,990.0 | 4,635.0 | 4,880.0 | -105.0 | -2.1 | 3,007,100 |
| 18/07 | 5,110.0 | 5,260.0 | 4,940.0 | 4,985.0 | -145.0 | -2.8 | 3,686,200 |
| 18/06 | 4,450.0 | 5,320.0 | 4,440.0 | 5,130.0 | +655.0 | +14.6 | 6,036,600 |
| 18/05 | 4,365.0 | 4,495.0 | 4,300.0 | 4,475.0 | +105.0 | +2.4 | 3,268,900 |
| 18/04 | 4,195.0 | 4,430.0 | 4,140.0 | 4,370.0 | +190.0 | +4.6 | 5,817,900 |
| 18/03 | 4,495.0 | 4,505.0 | 3,950.0 | 4,180.0 | -330.0 | -7.3 | 7,025,100 |
| 18/02 | 4,505.0 | 4,620.0 | 4,315.0 | 4,510.0 | +5.0 | +0.1 | 3,606,900 |
| 18/01 | 4,440.0 | 4,640.0 | 4,250.0 | 4,505.0 | +65.0 | +1.5 | 3,915,700 |
| 17/12 | 4,155.0 | 4,560.0 | 4,090.0 | 4,440.0 | +260.0 | +6.2 | 5,012,700 |
| 17/11 | 3,995.0 | 4,185.0 | 3,970.0 | 4,180.0 | +215.0 | +5.4 | 4,429,800 |
| 17/10 | 3,810.0 | 4,000.0 | 3,745.0 | 3,965.0 | +170.0 | +4.5 | 5,876,600 |
| 17/09 | 4,070.0 | 4,075.0 | 3,740.0 | 3,795.0 | -255.0 | -6.3 | 4,975,200 |
| 17/08 | 4,075.0 | 4,235.0 | 3,890.0 | 4,050.0 | -30.0 | -0.7 | 5,493,700 |
| 17/07 | 4,100.0 | 4,235.0 | 4,030.0 | 4,080.0 | -20.0 | -0.5 | 4,361,800 |
| 17/06 | 4,570.0 | 4,670.0 | 4,080.0 | 4,100.0 | -480.0 | -10.5 | 7,097,600 |
▶︎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
