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(2593)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 2,174 2,193 2,158 2,174 250,000
2014/12/29 2,155 2,192 2,146 2,171 325,200
2014/12/26 2,163 2,163 2,135 2,137 245,700
2014/12/25 2,160 2,165 2,151 2,157 153,700
2014/12/24 2,150 2,158 2,139 2,153 240,000
2014/12/22 2,130 2,147 2,121 2,137 155,700
2014/12/19 2,145 2,152 2,118 2,127 276,000
2014/12/18 2,092 2,132 2,091 2,127 375,700
2014/12/17 2,097 2,099 2,052 2,052 443,800
2014/12/16 2,105 2,115 2,099 2,103 358,100
2014/12/15 2,113 2,145 2,106 2,127 285,500
2014/12/12 2,112 2,135 2,112 2,118 396,900
2014/12/11 2,125 2,133 2,112 2,121 347,800
2014/12/10 2,131 2,144 2,123 2,135 328,600
2014/12/09 2,137 2,148 2,128 2,137 332,300
2014/12/08 2,126 2,148 2,126 2,144 249,800
2014/12/05 2,139 2,139 2,115 2,128 465,200
2014/12/04 2,180 2,190 2,132 2,133 636,500
2014/12/03 2,160 2,170 2,140 2,167 740,800
2014/12/02 2,181 2,193 2,165 2,167 1,064,300
2014/12/01 2,201 2,234 2,188 2,223 651,500
2014/11/28 2,229 2,234 2,213 2,219 295,100
2014/11/27 2,240 2,243 2,200 2,206 435,700
2014/11/26 2,281 2,281 2,251 2,257 366,900
2014/11/25 2,337 2,337 2,278 2,292 272,300
2014/11/21 2,271 2,335 2,262 2,321 558,200
2014/11/20 2,251 2,278 2,245 2,271 215,900
2014/11/19 2,250 2,260 2,236 2,250 184,400
2014/11/18 2,235 2,254 2,235 2,243 239,000
2014/11/17 2,285 2,285 2,213 2,220 282,100
2014/11/14 2,283 2,297 2,276 2,294 331,300
2014/11/13 2,246 2,272 2,246 2,270 322,800
2014/11/12 2,250 2,273 2,242 2,246 376,100
2014/11/11 2,218 2,250 2,218 2,242 237,900
2014/11/10 2,191 2,204 2,187 2,202 140,200
2014/11/07 2,166 2,199 2,166 2,197 234,600
2014/11/06 2,200 2,205 2,161 2,168 218,400
2014/11/05 2,173 2,200 2,173 2,198 300,300
2014/11/04 2,245 2,253 2,173 2,173 482,500
2014/10/31 2,162 2,209 2,153 2,203 322,500
2014/10/30 2,105 2,149 2,105 2,142 311,100
2014/10/29 2,121 2,130 2,099 2,113 346,600
2014/10/28 2,130 2,142 2,120 2,126 501,400
2014/10/27 2,148 2,156 2,143 2,154 202,400
2014/10/24 2,130 2,147 2,118 2,143 214,300
2014/10/23 2,120 2,140 2,106 2,114 348,900
2014/10/22 2,115 2,142 2,115 2,140 169,200
2014/10/21 2,111 2,116 2,087 2,093 295,900
2014/10/20 2,084 2,123 2,084 2,118 405,600
2014/10/17 2,131 2,144 2,066 2,072 430,600
2014/10/16 2,154 2,172 2,125 2,133 383,400
2014/10/15 2,162 2,199 2,161 2,179 219,200
2014/10/14 2,158 2,187 2,155 2,161 295,500
2014/10/10 2,193 2,198 2,166 2,175 386,100
2014/10/09 2,247 2,257 2,201 2,204 518,200
2014/10/08 2,249 2,274 2,231 2,247 393,200
2014/10/07 2,293 2,304 2,286 2,288 258,200
2014/10/06 2,285 2,294 2,275 2,279 338,800
2014/10/03 2,211 2,259 2,211 2,253 486,000
2014/10/02 2,290 2,291 2,257 2,260 348,400
2014/10/01 2,297 2,320 2,270 2,312 394,100
2014/09/30 2,325 2,325 2,296 2,315 299,500
2014/09/29 2,321 2,338 2,316 2,319 272,900
2014/09/26 2,318 2,327 2,311 2,315 237,800
2014/09/25 2,308 2,324 2,305 2,323 500,900
2014/09/24 2,293 2,312 2,279 2,309 492,300
2014/09/22 2,290 2,293 2,271 2,288 401,600
2014/09/19 2,279 2,290 2,260 2,287 402,500
2014/09/18 2,270 2,272 2,255 2,270 417,600
2014/09/17 2,254 2,273 2,252 2,260 451,200
2014/09/16 2,267 2,267 2,225 2,238 361,800
2014/09/12 2,274 2,274 2,240 2,250 558,900
2014/09/11 2,248 2,252 2,226 2,229 284,300
2014/09/10 2,200 2,243 2,199 2,239 340,300
2014/09/09 2,224 2,225 2,196 2,207 374,400
2014/09/08 2,224 2,228 2,196 2,217 573,300
2014/09/05 2,280 2,281 2,216 2,224 924,300
2014/09/04 2,296 2,303 2,285 2,287 625,400
2014/09/03 2,331 2,332 2,291 2,323 753,300
2014/09/02 2,340 2,357 2,290 2,325 1,801,000
2014/09/01 2,355 2,426 2,334 2,415 854,800
2014/08/29 2,449 2,450 2,395 2,419 419,100
2014/08/28 2,468 2,485 2,451 2,456 242,900
2014/08/27 2,500 2,512 2,451 2,462 365,200
2014/08/26 2,510 2,514 2,500 2,508 150,800
2014/08/25 2,534 2,541 2,510 2,516 237,300
2014/08/22 2,530 2,541 2,517 2,527 309,000
2014/08/21 2,527 2,528 2,514 2,521 175,900
2014/08/20 2,518 2,530 2,513 2,521 161,300
2014/08/19 2,510 2,527 2,502 2,518 224,200
2014/08/18 2,518 2,520 2,496 2,510 221,100
2014/08/15 2,524 2,527 2,501 2,508 241,800
2014/08/14 2,525 2,528 2,502 2,523 325,900
2014/08/13 2,559 2,562 2,502 2,525 467,200
2014/08/12 2,591 2,595 2,565 2,573 220,600
2014/08/11 2,558 2,586 2,556 2,584 161,300
2014/08/08 2,553 2,578 2,525 2,533 284,000
2014/08/07 2,534 2,570 2,531 2,568 268,600
2014/08/06 2,540 2,558 2,533 2,539 209,500
2014/08/05 2,538 2,570 2,531 2,539 308,100
2014/08/04 2,519 2,555 2,504 2,538 270,000
2014/08/01 2,516 2,535 2,489 2,519 247,000
2014/07/31 2,541 2,546 2,518 2,519 156,800
2014/07/30 2,533 2,542 2,516 2,532 204,700
2014/07/29 2,547 2,550 2,526 2,533 174,900
2014/07/28 2,518 2,543 2,518 2,535 162,500
2014/07/25 2,524 2,534 2,516 2,528 242,400
2014/07/24 2,524 2,533 2,507 2,516 295,000
2014/07/23 2,530 2,545 2,512 2,518 303,200
2014/07/22 2,550 2,558 2,516 2,539 366,500
2014/07/18 2,520 2,551 2,516 2,538 239,800
2014/07/17 2,571 2,578 2,535 2,540 260,900
2014/07/16 2,577 2,590 2,567 2,571 200,800
2014/07/15 2,580 2,589 2,560 2,577 284,200
2014/07/14 2,556 2,592 2,546 2,576 311,400
2014/07/11 2,529 2,559 2,505 2,556 600,700
2014/07/10 2,593 2,597 2,545 2,552 579,800
2014/07/09 2,672 2,672 2,580 2,598 695,100
2014/07/08 2,668 2,693 2,666 2,682 293,500
2014/07/07 2,668 2,684 2,658 2,665 210,000
2014/07/04 2,637 2,685 2,634 2,669 646,900
2014/07/03 2,624 2,630 2,606 2,616 179,900
2014/07/02 2,628 2,636 2,603 2,607 262,300
2014/07/01 2,612 2,648 2,598 2,614 402,800
2014/06/30 2,569 2,608 2,569 2,597 362,300
2014/06/27 2,560 2,579 2,545 2,560 364,300
2014/06/26 2,566 2,576 2,545 2,554 279,200
2014/06/25 2,526 2,579 2,523 2,563 513,700
2014/06/24 2,508 2,544 2,505 2,522 369,700
2014/06/23 2,503 2,508 2,477 2,506 326,800
2014/06/20 2,531 2,535 2,493 2,511 453,700
2014/06/19 2,513 2,539 2,510 2,529 437,500
2014/06/18 2,479 2,519 2,473 2,505 402,500
2014/06/17 2,440 2,497 2,438 2,479 485,800
2014/06/16 2,435 2,441 2,428 2,436 123,300
2014/06/13 2,432 2,448 2,425 2,442 277,000
2014/06/12 2,406 2,440 2,398 2,434 256,700
2014/06/11 2,370 2,413 2,365 2,413 211,100
2014/06/10 2,410 2,428 2,382 2,390 322,100
2014/06/09 2,411 2,422 2,400 2,403 197,500
2014/06/06 2,409 2,415 2,395 2,411 294,600
2014/06/05 2,367 2,425 2,366 2,409 568,200
2014/06/04 2,363 2,368 2,342 2,358 309,200
2014/06/03 2,360 2,395 2,347 2,360 657,600
2014/06/02 2,330 2,349 2,325 2,348 278,100
2014/05/30 2,320 2,329 2,314 2,324 211,400
2014/05/29 2,321 2,327 2,310 2,320 121,300
2014/05/28 2,310 2,324 2,307 2,322 208,900
2014/05/27 2,298 2,310 2,298 2,304 159,600
2014/05/26 2,296 2,300 2,288 2,300 190,600
2014/05/23 2,292 2,295 2,270 2,293 338,400
2014/05/22 2,261 2,277 2,260 2,276 230,000
2014/05/21 2,245 2,254 2,230 2,252 164,600
2014/05/20 2,234 2,250 2,221 2,245 221,500
2014/05/19 2,211 2,243 2,205 2,231 242,800
2014/05/16 2,228 2,228 2,186 2,203 272,100
2014/05/15 2,209 2,229 2,197 2,228 281,600
2014/05/14 2,196 2,216 2,192 2,215 224,600
2014/05/13 2,189 2,197 2,180 2,191 187,900
2014/05/12 2,172 2,188 2,165 2,179 188,600
2014/05/09 2,173 2,194 2,172 2,179 219,100
2014/05/08 2,186 2,189 2,174 2,179 289,300
2014/05/07 2,183 2,203 2,162 2,162 417,000
2014/05/02 2,184 2,199 2,181 2,189 230,800
2014/05/01 2,202 2,211 2,185 2,194 361,700
2014/04/30 2,199 2,212 2,181 2,185 367,800
2014/04/28 2,181 2,198 2,150 2,194 403,800
2014/04/25 2,223 2,234 2,212 2,212 742,600
2014/04/24 2,274 2,274 2,241 2,242 1,004,900
2014/04/23 2,281 2,285 2,260 2,275 622,400
2014/04/22 2,294 2,296 2,281 2,281 299,300
2014/04/21 2,300 2,306 2,285 2,296 290,800
2014/04/18 2,295 2,309 2,287 2,302 267,400
2014/04/17 2,298 2,319 2,292 2,296 346,700
2014/04/16 2,279 2,299 2,266 2,290 245,500
2014/04/15 2,284 2,284 2,256 2,266 308,600
2014/04/14 2,263 2,300 2,255 2,273 212,400
2014/04/11 2,260 2,272 2,242 2,265 319,800
2014/04/10 2,303 2,317 2,275 2,275 271,100
2014/04/09 2,280 2,304 2,276 2,283 338,700
2014/04/08 2,293 2,317 2,281 2,288 458,900
2014/04/07 2,310 2,311 2,283 2,289 339,400
2014/04/04 2,315 2,332 2,308 2,315 235,100
2014/04/03 2,307 2,327 2,300 2,315 245,800
2014/04/02 2,330 2,337 2,295 2,295 563,000
2014/04/01 2,311 2,343 2,308 2,319 629,500
2014/03/31 2,284 2,315 2,277 2,310 600,100
2014/03/28 2,224 2,287 2,220 2,283 623,900
2014/03/27 2,202 2,225 2,192 2,222 579,000
2014/03/26 2,192 2,216 2,184 2,201 544,600
2014/03/25 2,159 2,221 2,155 2,182 738,400
2014/03/24 2,109 2,178 2,095 2,142 918,700
2014/03/20 2,117 2,126 2,051 2,072 642,900
2014/03/19 2,128 2,141 2,106 2,118 191,500
2014/03/18 2,115 2,133 2,096 2,115 175,200
2014/03/17 2,105 2,118 2,086 2,097 281,300
2014/03/14 2,116 2,131 2,101 2,105 556,000
2014/03/13 2,142 2,161 2,140 2,145 436,100
2014/03/12 2,152 2,159 2,140 2,146 341,700
2014/03/11 2,156 2,169 2,147 2,154 217,000
2014/03/10 2,148 2,153 2,137 2,145 277,600
2014/03/07 2,141 2,147 2,131 2,143 371,700
2014/03/06 2,163 2,166 2,121 2,139 655,700
2014/03/05 2,181 2,181 2,159 2,173 350,300
2014/03/04 2,214 2,223 2,142 2,161 889,500
2014/03/03 2,280 2,289 2,250 2,279 167,700
2014/02/28 2,270 2,289 2,256 2,283 225,500
2014/02/27 2,267 2,294 2,244 2,270 220,900
2014/02/26 2,266 2,274 2,257 2,268 118,700
2014/02/25 2,270 2,280 2,260 2,280 259,000
2014/02/24 2,251 2,277 2,218 2,248 241,200
2014/02/21 2,212 2,254 2,209 2,250 242,200
2014/02/20 2,235 2,240 2,185 2,203 256,200
2014/02/19 2,240 2,260 2,216 2,230 197,500
2014/02/18 2,210 2,249 2,193 2,244 248,900
2014/02/17 2,191 2,219 2,177 2,210 121,300
2014/02/14 2,228 2,237 2,175 2,192 214,500
2014/02/13 2,238 2,244 2,201 2,217 209,700
2014/02/12 2,206 2,243 2,203 2,241 293,300
2014/02/10 2,197 2,199 2,176 2,195 123,000
2014/02/07 2,130 2,168 2,130 2,160 168,500
2014/02/06 2,136 2,150 2,113 2,119 198,500
2014/02/05 2,136 2,168 2,091 2,119 333,300
2014/02/04 2,181 2,185 2,119 2,132 343,500
2014/02/03 2,215 2,236 2,201 2,217 286,100
2014/01/31 2,225 2,225 2,190 2,217 219,500
2014/01/30 2,195 2,226 2,182 2,222 305,900
2014/01/29 2,186 2,217 2,180 2,217 217,300
2014/01/28 2,181 2,193 2,169 2,178 208,600
2014/01/27 2,171 2,189 2,160 2,168 219,100
2014/01/24 2,201 2,233 2,185 2,210 240,900
2014/01/23 2,244 2,248 2,221 2,223 167,300
2014/01/22 2,220 2,243 2,212 2,236 159,200
2014/01/21 2,217 2,234 2,208 2,219 152,000
2014/01/20 2,212 2,224 2,204 2,207 195,500
2014/01/17 2,172 2,212 2,172 2,205 183,100
2014/01/16 2,180 2,194 2,178 2,185 193,500
2014/01/15 2,164 2,182 2,158 2,180 218,400
2014/01/14 2,171 2,175 2,150 2,151 290,700
2014/01/10 2,175 2,191 2,173 2,191 209,900
2014/01/09 2,191 2,195 2,174 2,183 142,400
2014/01/08 2,193 2,197 2,173 2,191 166,200
2014/01/07 2,209 2,209 2,185 2,191 177,400
2014/01/06 2,207 2,215 2,196 2,198 201,100

このページの先頭へ