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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,310.0 | 4,441.0 | 3,094.0 | 3,569.0 | -713.0 | -16.7 | 111,400,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,760.0 | 5,063.0 | 3,802.0 | 4,282.0 | -508.0 | -10.6 | 109,561,300 |
| 2022 | 6,120.0 | 6,890.0 | 4,785.0 | 4,790.0 | -1,250.0 | -20.7 | 51,993,400 |
| 2021 | 6,590.0 | 7,850.0 | 5,880.0 | 6,040.0 | -490.0 | -7.5 | 37,854,800 |
| 2020 | 5,380.0 | 8,590.0 | 3,910.0 | 6,530.0 | +1,050.0 | +19.2 | 61,802,200 |
| 2019 | 4,855.0 | 5,840.0 | 4,580.0 | 5,480.0 | +555.0 | +11.3 | 38,675,300 |
| 2018 | 4,440.0 | 5,350.0 | 3,950.0 | 4,925.0 | +485.0 | +10.9 | 55,060,000 |
| 2017 | 3,890.0 | 4,670.0 | 3,650.0 | 4,440.0 | +555.0 | +14.3 | 65,625,300 |
| 2016 | 3,125.0 | 4,070.0 | 2,745.0 | 3,885.0 | +765.0 | +24.5 | 86,327,600 |
| 2015 | 2,171.0 | 3,140.0 | 2,075.0 | 3,120.0 | +946.0 | +43.5 | 87,005,700 |
| 2014 | 2,207.0 | 2,693.0 | 2,051.0 | 2,174.0 | -27.0 | -1.2 | 83,394,300 |
| 2013 | 1,600.0 | 2,502.0 | 1,587.0 | 2,201.0 | +611.0 | +38.4 | 77,153,700 |
| 2012 | 1,339.0 | 1,610.0 | 1,288.0 | 1,590.0 | +266.0 | +20.1 | 49,673,300 |
| 2011 | 1,359.0 | 1,499.0 | 1,169.0 | 1,324.0 | -26.0 | -1.9 | 67,560,500 |
| 2010 | 1,413.0 | 1,496.0 | 1,265.0 | 1,350.0 | -47.0 | -3.4 | 59,026,200 |
| 2009 | 1,330.0 | 1,729.0 | 1,127.0 | 1,397.0 | +75.0 | +5.7 | 66,073,100 |
| 2008 | 2,090.0 | 2,325.0 | 1,213.0 | 1,322.0 | -803.0 | -37.8 | 124,278,600 |
| 2007 | 2,830.7 | 3,199.9 | 2,110.0 | 2,125.0 | -674.9 | -24.1 | 113,408,315 |
| 2006 | 2,753.8 | 3,515.3 | 2,584.6 | 2,799.9 | +84.6 | +3.1 | 146,273,805 |
| 2005 | 2,042.3 | 2,853.8 | 1,957.6 | 2,715.3 | +669.2 | +32.7 | 97,584,597 |
| 2004 | 1,780.7 | 2,123.0 | 1,623.0 | 2,046.1 | +273.1 | +15.4 | 75,521,495 |
| 2003 | 1,565.3 | 1,892.3 | 1,330.7 | 1,773.0 | +226.9 | +14.7 | 61,489,541 |
| 2002 | 2,173.0 | 2,176.9 | 1,292.3 | 1,546.1 | -569.2 | -26.9 | 77,262,456 |
| 2001 | 3,142.3 | 3,230.7 | 1,961.5 | 2,115.3 | -1,065.4 | -33.5 | 37,565,097 |
| 2000 | 5,573.0 | 5,573.0 | 2,523.0 | 3,180.7 | -2,315.4 | -42.1 | 48,421,408 |
| 1999 | 2,253.8 | 5,496.1 | 2,042.3 | 5,496.1 | +3,253.8 | +145.1 | 49,321,529 |
| 1998 | 1,323.0 | 2,307.6 | 1,180.7 | 2,242.3 | +915.4 | +69.0 | 39,399,399 |
| 1997 | 823.0 | 1,376.9 | 753.8 | 1,326.9 | +527.0 | +65.9 | 37,555,217 |
| 1996 | 807.6 | 999.9 | 749.9 | 799.9 | +19.2 | +2.5 | 16,346,216 |
| 1995 | 880.7 | 880.7 | 488.4 | 780.7 | -103.9 | -11.8 | 10,522,210 |
| 1994 | 832.1 | 982.5 | 730.7 | 884.6 | +59.5 | +7.2 | 20,570,980 |
▶︎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
