日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伊藤園(2593)の株価時系列情報

伊藤園の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 4,450 4,455 4,410 4,430 188,300
2017/12/11 4,400 4,445 4,340 4,445 246,800
2017/12/08 4,300 4,390 4,300 4,390 324,400
2017/12/07 4,335 4,370 4,310 4,350 288,400
2017/12/06 4,280 4,340 4,275 4,315 228,800
2017/12/05 4,310 4,325 4,265 4,310 276,900
2017/12/04 4,200 4,360 4,160 4,330 869,300
2017/12/01 4,155 4,170 4,090 4,105 215,700
2017/11/30 4,180 4,185 4,130 4,180 213,300
2017/11/29 4,100 4,185 4,100 4,185 262,700
2017/11/28 4,070 4,095 4,045 4,080 164,900
2017/11/27 4,180 4,180 4,095 4,100 150,400
2017/11/24 4,100 4,180 4,085 4,170 195,100
2017/11/22 4,130 4,160 4,105 4,110 192,100
2017/11/21 4,100 4,120 4,070 4,105 128,600
2017/11/20 4,035 4,105 4,030 4,095 165,200
2017/11/17 4,105 4,105 4,025 4,045 217,300
2017/11/16 3,995 4,110 3,985 4,095 199,500
2017/11/15 4,090 4,110 4,015 4,025 254,600
2017/11/14 4,115 4,130 4,100 4,110 254,800
2017/11/13 4,080 4,115 4,070 4,100 220,500
2017/11/10 4,010 4,070 4,010 4,055 305,500
2017/11/09 4,050 4,110 4,045 4,080 382,800
2017/11/08 4,040 4,050 4,020 4,045 179,700
2017/11/07 3,995 4,035 3,975 4,035 249,700
2017/11/06 4,005 4,030 4,000 4,020 244,100
2017/11/02 4,015 4,020 3,970 4,000 179,800
2017/11/01 3,995 4,020 3,985 4,015 269,200
2017/10/31 4,000 4,000 3,945 3,965 278,800
2017/10/30 3,975 4,000 3,960 4,000 337,100
2017/10/27 3,955 4,000 3,950 3,990 276,200
2017/10/26 3,955 3,985 3,930 3,975 415,500
2017/10/25 3,935 3,970 3,915 3,960 468,800
2017/10/24 3,890 3,940 3,890 3,930 240,900
2017/10/23 3,890 3,895 3,875 3,885 232,200
2017/10/20 3,820 3,875 3,820 3,865 218,900
2017/10/19 3,870 3,885 3,830 3,840 230,400
2017/10/18 3,855 3,900 3,855 3,875 202,400
2017/10/17 3,930 3,930 3,850 3,855 285,400
2017/10/16 3,900 3,935 3,885 3,915 225,800
2017/10/13 3,870 3,895 3,865 3,885 261,900
2017/10/12 3,830 3,890 3,820 3,875 345,600
2017/10/11 3,790 3,805 3,775 3,805 198,600
2017/10/10 3,760 3,795 3,760 3,780 173,100
2017/10/06 3,820 3,820 3,760 3,770 246,900
2017/10/05 3,805 3,840 3,795 3,820 281,500
2017/10/04 3,785 3,795 3,770 3,790 250,800
2017/10/03 3,790 3,800 3,745 3,765 517,800
2017/10/02 3,810 3,830 3,785 3,790 188,000
2017/09/29 3,800 3,815 3,790 3,795 175,500
2017/09/28 3,810 3,820 3,785 3,810 212,600
2017/09/27 3,820 3,825 3,785 3,810 167,800
2017/09/26 3,760 3,820 3,755 3,820 294,200
2017/09/25 3,795 3,795 3,750 3,770 217,400
2017/09/22 3,775 3,780 3,740 3,780 269,900
2017/09/21 3,805 3,815 3,770 3,785 283,700
2017/09/20 3,820 3,830 3,805 3,810 215,200
2017/09/19 3,820 3,840 3,805 3,835 241,800
2017/09/15 3,835 3,855 3,820 3,825 168,300
2017/09/14 3,835 3,860 3,820 3,830 160,100
2017/09/13 3,880 3,880 3,815 3,820 192,300
2017/09/12 3,860 3,875 3,835 3,865 162,500
2017/09/11 3,835 3,860 3,815 3,825 249,000
2017/09/08 3,825 3,865 3,820 3,830 264,400
2017/09/07 3,865 3,885 3,835 3,850 236,400
2017/09/06 3,780 3,840 3,755 3,830 215,300
2017/09/05 3,865 3,865 3,780 3,785 344,400
2017/09/04 3,905 3,935 3,840 3,865 624,900
2017/09/01 4,070 4,075 4,010 4,040 279,500
2017/08/31 4,040 4,060 4,010 4,050 271,800
2017/08/30 3,975 4,040 3,950 4,020 823,000
2017/08/29 3,900 3,965 3,890 3,960 276,900
2017/08/28 3,975 3,975 3,905 3,925 437,500
2017/08/25 4,135 4,135 3,975 3,975 598,700
2017/08/24 4,180 4,185 4,145 4,165 138,100
2017/08/23 4,205 4,215 4,165 4,195 181,900
2017/08/22 4,170 4,185 4,145 4,180 117,500
2017/08/21 4,180 4,190 4,135 4,180 186,500
2017/08/18 4,125 4,190 4,120 4,175 145,300
2017/08/17 4,185 4,205 4,150 4,175 169,000
2017/08/16 4,170 4,190 4,145 4,180 169,600
2017/08/15 4,120 4,185 4,095 4,170 214,300
2017/08/14 4,100 4,120 4,065 4,095 174,800
2017/08/10 4,065 4,125 4,065 4,125 165,600
2017/08/09 4,100 4,105 4,015 4,065 213,400
2017/08/08 4,080 4,105 4,060 4,095 204,000
2017/08/07 4,110 4,120 4,085 4,090 124,600
2017/08/04 4,170 4,170 4,105 4,115 166,700
2017/08/03 4,235 4,235 4,170 4,190 228,000
2017/08/02 4,165 4,225 4,140 4,215 315,400
2017/08/01 4,075 4,140 4,060 4,135 171,100
2017/07/31 4,140 4,140 4,080 4,080 226,800
2017/07/28 4,110 4,140 4,095 4,125 204,000
2017/07/27 4,045 4,145 4,045 4,120 255,000
2017/07/26 4,090 4,095 4,050 4,055 204,200
2017/07/25 4,130 4,135 4,095 4,100 158,300
2017/07/24 4,075 4,135 4,070 4,125 232,500
2017/07/21 4,160 4,175 4,120 4,120 288,200
2017/07/20 4,210 4,235 4,175 4,190 298,900
2017/07/19 4,170 4,235 4,160 4,220 234,400
2017/07/18 4,180 4,185 4,140 4,170 182,000
2017/07/14 4,150 4,165 4,135 4,145 150,900
2017/07/13 4,125 4,160 4,125 4,155 204,800
2017/07/12 4,175 4,180 4,115 4,120 183,400
2017/07/11 4,145 4,180 4,125 4,170 186,100
2017/07/10 4,125 4,145 4,100 4,130 198,600
2017/07/07 4,100 4,105 4,070 4,090 216,700
2017/07/06 4,120 4,160 4,095 4,115 248,500
2017/07/05 4,060 4,095 4,030 4,095 277,500
2017/07/04 4,125 4,125 4,060 4,080 235,600
2017/07/03 4,100 4,125 4,085 4,090 175,400
2017/06/30 4,150 4,150 4,080 4,100 312,100
2017/06/29 4,155 4,185 4,130 4,180 218,600
2017/06/28 4,205 4,205 4,130 4,140 239,700
2017/06/27 4,230 4,250 4,200 4,215 212,000
2017/06/26 4,180 4,230 4,175 4,225 196,000
2017/06/23 4,250 4,260 4,185 4,200 341,900
2017/06/22 4,355 4,355 4,275 4,275 236,600
2017/06/21 4,365 4,370 4,335 4,355 202,900
2017/06/20 4,380 4,380 4,345 4,360 211,600
2017/06/19 4,345 4,370 4,330 4,350 155,700
2017/06/16 4,355 4,355 4,295 4,335 302,100
2017/06/15 4,315 4,365 4,315 4,345 282,000
2017/06/14 4,320 4,375 4,300 4,320 275,800
2017/06/13 4,300 4,325 4,290 4,290 226,300
2017/06/12 4,260 4,275 4,210 4,275 284,700
2017/06/09 4,290 4,310 4,255 4,255 334,300
2017/06/08 4,375 4,380 4,305 4,305 269,600
2017/06/07 4,350 4,385 4,340 4,365 348,700
2017/06/06 4,475 4,475 4,365 4,375 436,400
2017/06/05 4,445 4,475 4,425 4,460 415,200
2017/06/02 4,535 4,555 4,380 4,465 1,191,900
2017/06/01 4,570 4,670 4,530 4,665 403,500
2017/05/31 4,585 4,605 4,560 4,580 268,300
2017/05/30 4,600 4,615 4,545 4,590 246,500
2017/05/29 4,520 4,590 4,520 4,580 234,100
2017/05/26 4,540 4,550 4,500 4,515 171,000
2017/05/25 4,535 4,570 4,530 4,530 244,400
2017/05/24 4,515 4,535 4,490 4,525 262,400
2017/05/23 4,435 4,520 4,430 4,490 305,500
2017/05/22 4,405 4,445 4,390 4,430 337,600
2017/05/19 4,425 4,450 4,400 4,420 330,500
2017/05/18 4,375 4,440 4,370 4,430 287,600
2017/05/17 4,330 4,440 4,330 4,425 321,300
2017/05/16 4,300 4,360 4,300 4,350 264,500
2017/05/15 4,200 4,290 4,200 4,285 314,500
2017/05/12 4,205 4,235 4,195 4,220 264,500
2017/05/11 4,200 4,240 4,200 4,220 262,200
2017/05/10 4,130 4,190 4,125 4,180 348,200
2017/05/09 4,160 4,175 4,135 4,155 301,800
2017/05/08 4,080 4,160 4,075 4,145 495,000
2017/05/02 4,060 4,080 4,040 4,055 294,000
2017/05/01 4,045 4,065 4,020 4,040 227,900
2017/04/28 4,055 4,070 4,030 4,040 240,200
2017/04/27 4,025 4,065 4,020 4,045 262,700
2017/04/26 4,065 4,075 4,015 4,050 588,400
2017/04/25 4,100 4,110 4,060 4,075 862,200
2017/04/24 4,150 4,160 4,110 4,140 411,100
2017/04/21 4,065 4,110 4,050 4,105 387,900
2017/04/20 4,080 4,080 4,015 4,030 363,200
2017/04/19 4,030 4,085 4,020 4,060 258,900
2017/04/18 4,075 4,080 3,985 4,030 278,300
2017/04/17 3,930 4,050 3,930 4,045 286,200
2017/04/14 4,015 4,020 3,920 3,930 299,300
2017/04/13 3,965 4,030 3,955 4,015 283,700
2017/04/12 4,010 4,025 3,980 3,990 232,900
2017/04/11 4,020 4,045 4,005 4,040 224,400
2017/04/10 4,105 4,105 4,005 4,030 293,200
2017/04/07 4,065 4,095 4,040 4,060 341,200
2017/04/06 4,135 4,140 4,030 4,035 434,100
2017/04/05 4,200 4,220 4,130 4,155 372,600
2017/04/04 4,175 4,230 4,125 4,145 403,400
2017/04/03 4,050 4,185 4,050 4,170 552,600
2017/03/31 4,140 4,145 4,065 4,065 628,000
2017/03/30 4,230 4,230 4,140 4,155 349,200
2017/03/29 4,240 4,265 4,215 4,245 219,000
2017/03/28 4,170 4,220 4,150 4,220 340,800
2017/03/27 4,170 4,190 4,110 4,135 333,900
2017/03/24 4,145 4,235 4,145 4,205 518,200
2017/03/23 4,045 4,145 4,045 4,145 520,900
2017/03/22 4,010 4,075 4,005 4,030 298,900
2017/03/21 4,030 4,090 4,020 4,075 274,100
2017/03/17 4,050 4,070 4,030 4,045 359,300
2017/03/16 3,970 4,050 3,945 4,045 534,100
2017/03/15 3,930 3,975 3,900 3,970 285,600
2017/03/14 3,910 3,945 3,890 3,940 287,100
2017/03/13 3,910 3,920 3,880 3,895 198,700
2017/03/10 3,860 3,910 3,840 3,910 347,400
2017/03/09 3,855 3,855 3,800 3,820 239,900
2017/03/08 3,860 3,865 3,825 3,850 302,600
2017/03/07 3,820 3,855 3,820 3,850 217,300
2017/03/06 3,820 3,845 3,820 3,825 167,200
2017/03/03 3,850 3,850 3,815 3,830 235,200
2017/03/02 3,935 3,940 3,815 3,835 588,300
2017/03/01 3,855 3,895 3,855 3,875 182,100
2017/02/28 3,850 3,920 3,840 3,840 314,900
2017/02/27 3,790 3,850 3,780 3,835 204,500
2017/02/24 3,795 3,810 3,765 3,805 222,900
2017/02/23 3,735 3,800 3,730 3,800 170,300
2017/02/22 3,765 3,770 3,725 3,735 138,300
2017/02/21 3,720 3,750 3,710 3,750 140,300
2017/02/20 3,685 3,715 3,675 3,705 152,800
2017/02/17 3,680 3,710 3,660 3,705 141,600
2017/02/16 3,690 3,710 3,650 3,685 220,500
2017/02/15 3,760 3,760 3,695 3,710 149,100
2017/02/14 3,795 3,800 3,720 3,720 181,600
2017/02/13 3,770 3,775 3,745 3,755 162,000
2017/02/10 3,730 3,740 3,685 3,735 200,600
2017/02/09 3,725 3,725 3,665 3,685 251,000
2017/02/08 3,705 3,720 3,685 3,710 147,200
2017/02/07 3,705 3,725 3,685 3,715 188,700
2017/02/06 3,780 3,790 3,720 3,740 131,100
2017/02/03 3,755 3,780 3,745 3,770 121,500
2017/02/02 3,820 3,820 3,740 3,750 148,500
2017/02/01 3,720 3,810 3,720 3,800 225,900
2017/01/31 3,770 3,800 3,740 3,750 237,400
2017/01/30 3,785 3,790 3,740 3,790 125,400
2017/01/27 3,810 3,815 3,770 3,780 208,300
2017/01/26 3,725 3,805 3,710 3,795 242,500
2017/01/25 3,775 3,790 3,715 3,730 164,700
2017/01/24 3,745 3,755 3,715 3,730 160,100
2017/01/23 3,765 3,765 3,725 3,725 155,100
2017/01/20 3,775 3,815 3,750 3,800 175,900
2017/01/19 3,810 3,815 3,755 3,765 182,500
2017/01/18 3,775 3,800 3,730 3,755 202,100
2017/01/17 3,845 3,850 3,735 3,750 353,400
2017/01/16 3,910 3,935 3,860 3,870 181,700
2017/01/13 3,865 3,895 3,855 3,895 181,600
2017/01/12 3,850 3,880 3,840 3,865 276,000
2017/01/11 3,905 3,905 3,870 3,875 183,900
2017/01/10 3,980 3,995 3,895 3,910 259,000
2017/01/06 3,945 3,995 3,915 3,995 216,200
2017/01/05 3,925 3,955 3,900 3,955 284,900
2017/01/04 3,890 3,985 3,885 3,915 387,800
2016/12/30 3,860 3,890 3,825 3,885 212,400
2016/12/29 3,850 3,875 3,815 3,850 269,300
2016/12/28 3,795 3,850 3,765 3,835 202,000
2016/12/27 3,805 3,835 3,785 3,795 150,900
2016/12/26 3,770 3,825 3,750 3,805 198,400
2016/12/22 3,765 3,785 3,740 3,745 203,900
2016/12/21 3,765 3,790 3,735 3,760 210,100
2016/12/20 3,700 3,790 3,685 3,780 276,800
2016/12/19 3,675 3,715 3,665 3,710 222,400
2016/12/16 3,695 3,705 3,670 3,675 328,500
2016/12/15 3,660 3,680 3,630 3,660 241,300
2016/12/14 3,710 3,715 3,650 3,655 224,600
2016/12/13 3,625 3,725 3,625 3,700 283,700
2016/12/12 3,565 3,640 3,525 3,630 391,200
2016/12/09 3,475 3,515 3,450 3,510 306,400
2016/12/08 3,520 3,520 3,485 3,520 287,400
2016/12/07 3,485 3,485 3,420 3,475 388,500
2016/12/06 3,495 3,510 3,415 3,475 489,800
2016/12/05 3,530 3,585 3,460 3,495 637,100
2016/12/02 3,755 3,775 3,525 3,550 994,900
2016/12/01 3,800 3,800 3,705 3,715 406,000
2016/11/30 3,700 3,790 3,685 3,780 367,500
2016/11/29 3,675 3,695 3,645 3,690 237,500
2016/11/28 3,645 3,695 3,640 3,665 340,000
2016/11/25 3,650 3,655 3,605 3,645 304,400
2016/11/24 3,735 3,735 3,665 3,670 249,700
2016/11/22 3,745 3,760 3,700 3,720 268,400
2016/11/21 3,735 3,760 3,710 3,745 140,800
2016/11/18 3,725 3,730 3,680 3,710 199,700
2016/11/17 3,635 3,735 3,630 3,715 282,400
2016/11/16 3,670 3,690 3,610 3,635 290,300
2016/11/15 3,655 3,660 3,595 3,635 152,000
2016/11/14 3,630 3,675 3,585 3,635 279,600
2016/11/11 3,790 3,795 3,640 3,650 267,600
2016/11/10 3,790 3,835 3,730 3,785 267,900
2016/11/09 3,750 3,810 3,610 3,675 300,000
2016/11/08 3,790 3,790 3,730 3,745 123,700
2016/11/07 3,755 3,790 3,700 3,770 197,900
2016/11/04 3,780 3,790 3,745 3,755 208,400
2016/11/02 3,800 3,820 3,785 3,820 193,800
2016/11/01 3,840 3,840 3,795 3,830 152,400
2016/10/31 3,810 3,845 3,780 3,830 178,300
2016/10/28 3,865 3,865 3,770 3,820 333,600
2016/10/27 3,815 3,860 3,805 3,855 249,200
2016/10/26 3,790 3,860 3,780 3,845 265,200
2016/10/25 3,800 3,800 3,765 3,780 234,700
2016/10/24 3,770 3,800 3,770 3,785 171,100
2016/10/21 3,840 3,845 3,750 3,750 273,100
2016/10/20 3,775 3,845 3,760 3,845 262,100
2016/10/19 3,805 3,830 3,790 3,795 228,600
2016/10/18 3,720 3,795 3,710 3,795 210,700
2016/10/17 3,760 3,760 3,700 3,725 199,900
2016/10/14 3,775 3,790 3,725 3,760 322,000
2016/10/13 3,640 3,780 3,635 3,775 411,400
2016/10/12 3,645 3,685 3,635 3,640 266,300
2016/10/11 3,655 3,695 3,645 3,690 244,400
2016/10/07 3,665 3,670 3,625 3,635 227,100
2016/10/06 3,670 3,700 3,645 3,690 331,400
2016/10/05 3,695 3,695 3,655 3,665 261,700
2016/10/04 3,680 3,690 3,640 3,690 243,000
2016/10/03 3,600 3,700 3,585 3,690 388,300
2016/09/30 3,580 3,620 3,560 3,580 276,600
2016/09/29 3,700 3,710 3,610 3,625 397,500
2016/09/28 3,590 3,655 3,580 3,655 379,300
2016/09/27 3,475 3,575 3,450 3,575 316,700
2016/09/26 3,515 3,530 3,500 3,505 211,400

このページの先頭へ