2593東証P貸借
業種 食料品
伊藤園 株価時系列データ
PTS
3,910
円
(23:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,770 | 3,943 | 3,759 | 3,905 | +216 | +5.9 | 3,933,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,686 | 3,777 | 3,643 | 3,689 | +31 | +0.9 | 4,952,300 |
| 4/19 | 3,769 | 3,770 | 3,636 | 3,658 | -130 | -3.4 | 3,093,600 |
| 4/12 | 3,722 | 3,793 | 3,691 | 3,788 | +66 | +1.8 | 2,701,900 |
| 4/5 | 3,713 | 3,742 | 3,634 | 3,722 | +9 | +0.2 | 2,713,400 |
| 3/29 | 3,675 | 3,766 | 3,613 | 3,713 | +44 | +1.2 | 3,056,200 |
| 3/22 | 3,718 | 3,729 | 3,638 | 3,669 | -44 | -1.2 | 2,556,100 |
| 3/15 | 3,727 | 3,760 | 3,672 | 3,713 | -19 | -0.5 | 2,527,100 |
| 3/8 | 3,898 | 3,919 | 3,680 | 3,732 | -466 | -11.1 | 8,508,700 |
| 3/1 | 4,299 | 4,307 | 4,136 | 4,198 | -71 | -1.7 | 2,283,300 |
| 2/22 | 4,170 | 4,273 | 4,158 | 4,269 | +110 | +2.6 | 1,398,900 |
| 2/16 | 4,170 | 4,212 | 4,095 | 4,159 | 0 | 0.0 | 1,114,300 |
| 2/9 | 4,315 | 4,334 | 4,114 | 4,159 | -138 | -3.2 | 1,193,500 |
| 2/2 | 4,319 | 4,361 | 4,243 | 4,297 | +5 | +0.1 | 853,100 |
| 1/26 | 4,235 | 4,343 | 4,228 | 4,292 | +57 | +1.4 | 940,000 |
| 1/19 | 4,400 | 4,431 | 4,233 | 4,235 | -152 | -3.5 | 1,303,400 |
| 1/12 | 4,414 | 4,429 | 4,341 | 4,387 | -30 | -0.7 | 1,306,500 |
| 1/5 | 4,310 | 4,441 | 4,303 | 4,417 | +135 | +3.2 | 1,256,300 |
| 12/29 | 4,085 | 4,282 | 4,019 | 4,282 | +208 | +5.1 | 1,756,700 |
| 12/22 | 4,056 | 4,185 | 4,032 | 4,074 | -26 | -0.6 | 1,481,400 |
| 12/15 | 4,256 | 4,315 | 4,096 | 4,100 | -162 | -3.8 | 2,057,900 |
| 12/8 | 4,511 | 4,513 | 4,236 | 4,262 | -238 | -5.3 | 3,266,200 |
| 12/1 | 4,869 | 4,925 | 4,406 | 4,500 | -339 | -7.0 | 5,954,500 |
| 11/24 | 4,780 | 4,890 | 4,734 | 4,839 | +59 | +1.2 | 992,700 |
| 11/17 | 4,809 | 4,875 | 4,703 | 4,780 | -48 | -1.0 | 849,400 |
| 11/10 | 4,938 | 4,948 | 4,710 | 4,828 | -65 | -1.3 | 1,034,000 |
| 11/2 | 4,740 | 4,976 | 4,706 | 4,893 | +113 | +2.4 | 1,227,500 |
| 10/27 | 4,865 | 4,875 | 4,664 | 4,780 | -59 | -1.2 | 1,214,800 |
| 10/20 | 4,699 | 4,914 | 4,622 | 4,839 | +257 | +5.6 | 1,616,900 |
| 10/13 | 4,849 | 4,875 | 4,567 | 4,582 | -228 | -4.7 | 1,130,000 |
| 10/6 | 4,832 | 4,889 | 4,672 | 4,810 | +1 | +0.0 | 1,273,200 |
▶︎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