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 | 1,202,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,794.0 | 3,892.0 | 3,756.0 | 3,838.0 | +32.0 | +0.8 | 1,764,500 |
| 5/10 | 3,925.0 | 3,940.0 | 3,783.0 | 3,806.0 | -99.0 | -2.5 | 2,051,700 |
| 5/2 | 3,770.0 | 3,943.0 | 3,759.0 | 3,905.0 | +216.0 | +5.9 | 3,261,300 |
| 4/26 | 3,686.0 | 3,777.0 | 3,643.0 | 3,689.0 | +31.0 | +0.9 | 4,952,300 |
| 4/19 | 3,769.0 | 3,770.0 | 3,636.0 | 3,658.0 | -130.0 | -3.4 | 3,093,600 |
| 4/12 | 3,722.0 | 3,793.0 | 3,691.0 | 3,788.0 | +66.0 | +1.8 | 2,701,900 |
| 4/5 | 3,713.0 | 3,742.0 | 3,634.0 | 3,722.0 | +9.0 | +0.2 | 2,713,400 |
| 3/29 | 3,675.0 | 3,766.0 | 3,613.0 | 3,713.0 | +44.0 | +1.2 | 3,056,200 |
| 3/22 | 3,718.0 | 3,729.0 | 3,638.0 | 3,669.0 | -44.0 | -1.2 | 2,556,100 |
| 3/15 | 3,727.0 | 3,760.0 | 3,672.0 | 3,713.0 | -19.0 | -0.5 | 2,527,100 |
| 3/8 | 3,898.0 | 3,919.0 | 3,680.0 | 3,732.0 | -466.0 | -11.1 | 8,508,700 |
| 3/1 | 4,299.0 | 4,307.0 | 4,136.0 | 4,198.0 | -71.0 | -1.7 | 2,283,300 |
| 2/22 | 4,170.0 | 4,273.0 | 4,158.0 | 4,269.0 | +110.0 | +2.6 | 1,398,900 |
| 2/16 | 4,170.0 | 4,212.0 | 4,095.0 | 4,159.0 | 0 | 0.0 | 1,114,300 |
| 2/9 | 4,315.0 | 4,334.0 | 4,114.0 | 4,159.0 | -138.0 | -3.2 | 1,193,500 |
| 2/2 | 4,319.0 | 4,361.0 | 4,243.0 | 4,297.0 | +5.0 | +0.1 | 853,100 |
| 1/26 | 4,235.0 | 4,343.0 | 4,228.0 | 4,292.0 | +57.0 | +1.4 | 940,000 |
| 1/19 | 4,400.0 | 4,431.0 | 4,233.0 | 4,235.0 | -152.0 | -3.5 | 1,303,400 |
| 1/12 | 4,414.0 | 4,429.0 | 4,341.0 | 4,387.0 | -30.0 | -0.7 | 1,306,500 |
| 1/5 | 4,310.0 | 4,441.0 | 4,303.0 | 4,417.0 | +135.0 | +3.2 | 1,256,300 |
| 12/29 | 4,085.0 | 4,282.0 | 4,019.0 | 4,282.0 | +208.0 | +5.1 | 1,756,700 |
| 12/22 | 4,056.0 | 4,185.0 | 4,032.0 | 4,074.0 | -26.0 | -0.6 | 1,481,400 |
| 12/15 | 4,256.0 | 4,315.0 | 4,096.0 | 4,100.0 | -162.0 | -3.8 | 2,057,900 |
| 12/8 | 4,511.0 | 4,513.0 | 4,236.0 | 4,262.0 | -238.0 | -5.3 | 3,266,200 |
| 12/1 | 4,869.0 | 4,925.0 | 4,406.0 | 4,500.0 | -339.0 | -7.0 | 5,954,500 |
| 11/24 | 4,780.0 | 4,890.0 | 4,734.0 | 4,839.0 | +59.0 | +1.2 | 992,700 |
| 11/17 | 4,809.0 | 4,875.0 | 4,703.0 | 4,780.0 | -48.0 | -1.0 | 849,400 |
| 11/10 | 4,938.0 | 4,948.0 | 4,710.0 | 4,828.0 | -65.0 | -1.3 | 1,034,000 |
| 11/2 | 4,740.0 | 4,976.0 | 4,706.0 | 4,893.0 | +113.0 | +2.4 | 1,227,500 |
| 10/27 | 4,865.0 | 4,875.0 | 4,664.0 | 4,780.0 | -59.0 | -1.2 | 1,214,800 |
▶︎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
