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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 4,045.0 | 4,615.0 | 4,020.0 | 4,580.0 | +540.0 | +13.4 | 5,781,800 |
| 17/04 | 4,050.0 | 4,230.0 | 3,920.0 | 4,040.0 | -25.0 | -0.6 | 7,376,500 |
| 17/03 | 3,855.0 | 4,265.0 | 3,800.0 | 4,065.0 | +225.0 | +5.9 | 7,427,800 |
| 17/02 | 3,720.0 | 3,920.0 | 3,650.0 | 3,840.0 | +90.0 | +2.4 | 3,613,300 |
| 17/01 | 3,890.0 | 3,995.0 | 3,710.0 | 3,750.0 | -135.0 | -3.5 | 4,178,500 |
| 16/12 | 3,800.0 | 3,890.0 | 3,415.0 | 3,885.0 | +105.0 | +2.8 | 6,925,600 |
| 16/11 | 3,840.0 | 3,840.0 | 3,585.0 | 3,780.0 | -50.0 | -1.3 | 4,824,000 |
| 16/10 | 3,600.0 | 3,865.0 | 3,585.0 | 3,830.0 | +250.0 | +7.0 | 5,302,100 |
| 16/09 | 3,120.0 | 3,710.0 | 3,080.0 | 3,580.0 | +470.0 | +15.1 | 7,844,300 |
| 16/08 | 3,715.0 | 3,795.0 | 3,050.0 | 3,110.0 | -685.0 | -18.1 | 7,032,100 |
| 16/07 | 3,980.0 | 4,070.0 | 3,715.0 | 3,795.0 | -160.0 | -4.1 | 6,075,500 |
| 16/06 | 3,840.0 | 4,025.0 | 3,635.0 | 3,955.0 | +225.0 | +6.0 | 9,087,600 |
| 16/05 | 3,285.0 | 3,750.0 | 3,280.0 | 3,730.0 | +370.0 | +11.0 | 5,602,500 |
| 16/04 | 3,545.0 | 3,575.0 | 3,350.0 | 3,360.0 | -195.0 | -5.5 | 9,737,700 |
| 16/03 | 3,155.0 | 3,700.0 | 3,130.0 | 3,555.0 | +350.0 | +10.9 | 9,001,000 |
| 16/02 | 3,290.0 | 3,320.0 | 2,801.0 | 3,205.0 | -15.0 | -0.5 | 7,566,300 |
| 16/01 | 3,125.0 | 3,245.0 | 2,745.0 | 3,220.0 | +100.0 | +3.2 | 7,328,900 |
| 15/12 | 2,736.0 | 3,130.0 | 2,722.0 | 3,120.0 | +306.0 | +10.9 | 8,089,800 |
| 15/11 | 2,534.0 | 2,865.0 | 2,484.0 | 2,814.0 | +278.0 | +11.0 | 5,116,400 |
| 15/10 | 2,549.0 | 2,633.0 | 2,413.0 | 2,536.0 | +37.0 | +1.5 | 7,798,000 |
| 15/09 | 2,899.0 | 2,920.0 | 2,390.0 | 2,499.0 | -370.0 | -12.9 | 8,234,200 |
| 15/08 | 2,900.0 | 3,140.0 | 2,556.0 | 2,869.0 | -15.0 | -0.5 | 8,295,500 |
| 15/07 | 2,602.0 | 2,900.0 | 2,444.0 | 2,884.0 | +316.0 | +12.3 | 6,675,700 |
| 15/06 | 2,660.0 | 2,885.0 | 2,542.0 | 2,568.0 | -122.0 | -4.5 | 8,634,700 |
| 15/05 | 2,490.0 | 2,726.0 | 2,446.0 | 2,690.0 | +200.0 | +8.0 | 5,809,900 |
| 15/04 | 2,595.0 | 2,692.0 | 2,481.0 | 2,490.0 | -101.0 | -3.9 | 9,136,400 |
| 15/03 | 2,480.0 | 2,615.0 | 2,380.0 | 2,591.0 | +105.0 | +4.2 | 8,294,700 |
| 15/02 | 2,250.0 | 2,554.0 | 2,215.0 | 2,486.0 | +222.0 | +9.8 | 4,990,400 |
| 15/01 | 2,171.0 | 2,326.0 | 2,075.0 | 2,264.0 | +90.0 | +4.1 | 5,930,000 |
| 14/12 | 2,201.0 | 2,234.0 | 2,052.0 | 2,174.0 | -45.0 | -2.0 | 8,323,100 |
▶︎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
