2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,571
円
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,664.0 | 3,694.0 | 3,563.0 | 3,569.0 | -86.0 | -2.4 | 865,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,584.0 | 3,720.0 | 3,568.0 | 3,655.0 | +65.0 | +1.8 | 2,425,300 |
| 12/6 | 3,251.0 | 3,610.0 | 3,232.0 | 3,590.0 | +341.0 | +10.5 | 4,896,300 |
| 11/29 | 3,160.0 | 3,325.0 | 3,108.0 | 3,249.0 | +109.0 | +3.5 | 1,758,200 |
| 11/22 | 3,181.0 | 3,205.0 | 3,094.0 | 3,140.0 | -43.0 | -1.4 | 1,413,700 |
| 11/15 | 3,300.0 | 3,306.0 | 3,166.0 | 3,183.0 | -125.0 | -3.8 | 1,162,700 |
| 11/8 | 3,340.0 | 3,391.0 | 3,306.0 | 3,308.0 | -25.0 | -0.8 | 1,157,500 |
| 11/1 | 3,270.0 | 3,357.0 | 3,259.0 | 3,333.0 | +68.0 | +2.1 | 1,646,200 |
| 10/25 | 3,257.0 | 3,321.0 | 3,243.0 | 3,265.0 | +19.0 | +0.6 | 1,140,900 |
| 10/18 | 3,354.0 | 3,376.0 | 3,224.0 | 3,246.0 | -108.0 | -3.2 | 1,208,300 |
| 10/11 | 3,403.0 | 3,414.0 | 3,312.0 | 3,354.0 | -32.0 | -1.0 | 1,323,600 |
| 10/4 | 3,408.0 | 3,457.0 | 3,327.0 | 3,386.0 | -72.0 | -2.1 | 1,808,600 |
| 9/27 | 3,320.0 | 3,466.0 | 3,294.0 | 3,458.0 | +140.0 | +4.2 | 1,506,300 |
| 9/20 | 3,226.0 | 3,384.0 | 3,205.0 | 3,318.0 | +104.0 | +3.2 | 1,602,700 |
| 9/13 | 3,288.0 | 3,390.0 | 3,179.0 | 3,214.0 | -86.0 | -2.6 | 2,223,600 |
| 9/6 | 3,549.0 | 3,557.0 | 3,242.0 | 3,300.0 | -223.0 | -6.3 | 4,349,700 |
| 8/30 | 3,543.0 | 3,578.0 | 3,496.0 | 3,523.0 | -27.0 | -0.8 | 1,327,400 |
| 8/23 | 3,456.0 | 3,555.0 | 3,423.0 | 3,550.0 | +88.0 | +2.5 | 1,250,100 |
| 8/16 | 3,395.0 | 3,467.0 | 3,361.0 | 3,462.0 | +73.0 | +2.2 | 1,030,600 |
| 8/9 | 3,300.0 | 3,504.0 | 3,203.0 | 3,389.0 | +17.0 | +0.5 | 3,041,600 |
| 8/2 | 3,558.0 | 3,588.0 | 3,372.0 | 3,372.0 | -134.0 | -3.8 | 1,772,200 |
| 7/26 | 3,575.0 | 3,604.0 | 3,505.0 | 3,506.0 | -86.0 | -2.4 | 1,346,900 |
| 7/19 | 3,546.0 | 3,638.0 | 3,490.0 | 3,592.0 | +46.0 | +1.3 | 1,687,500 |
| 7/12 | 3,446.0 | 3,548.0 | 3,406.0 | 3,546.0 | +100.0 | +2.9 | 1,720,600 |
| 7/5 | 3,499.0 | 3,531.0 | 3,444.0 | 3,446.0 | -36.0 | -1.0 | 1,897,000 |
| 6/28 | 3,482.0 | 3,587.0 | 3,454.0 | 3,482.0 | +19.0 | +0.6 | 2,106,400 |
| 6/21 | 3,482.0 | 3,490.0 | 3,342.0 | 3,463.0 | -33.0 | -0.9 | 3,196,300 |
| 6/14 | 3,653.0 | 3,693.0 | 3,463.0 | 3,496.0 | -171.0 | -4.7 | 3,541,800 |
| 6/7 | 3,821.0 | 3,846.0 | 3,640.0 | 3,667.0 | -84.0 | -2.2 | 4,846,000 |
| 5/31 | 3,754.0 | 3,758.0 | 3,601.0 | 3,751.0 | +11.0 | +0.3 | 1,836,800 |
| 5/24 | 3,845.0 | 3,848.0 | 3,723.0 | 3,740.0 | -98.0 | -2.6 | 1,473,800 |
▶︎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
