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
2015/12/30 3,100 3,130 3,070 3,120 228,800
2015/12/29 3,070 3,100 3,035 3,090 282,500
2015/12/28 3,095 3,130 3,040 3,085 408,000
2015/12/25 3,015 3,110 3,015 3,095 544,000
2015/12/24 3,050 3,050 2,997 2,999 343,600
2015/12/22 3,025 3,055 3,005 3,025 456,100
2015/12/21 2,940 3,020 2,933 2,999 506,400
2015/12/18 2,990 3,025 2,940 2,943 450,300
2015/12/17 2,950 3,000 2,950 2,986 443,000
2015/12/16 2,897 2,929 2,865 2,916 340,700
2015/12/15 2,911 2,925 2,844 2,847 245,200
2015/12/14 2,854 2,927 2,840 2,920 479,900
2015/12/11 2,884 2,936 2,881 2,884 347,200
2015/12/10 2,818 2,895 2,805 2,874 272,500
2015/12/09 2,887 2,923 2,860 2,864 345,800
2015/12/08 2,910 2,939 2,897 2,912 306,800
2015/12/07 2,857 2,910 2,843 2,890 322,500
2015/12/04 2,861 2,894 2,825 2,840 369,000
2015/12/03 2,855 2,884 2,820 2,880 359,400
2015/12/02 2,805 2,853 2,790 2,847 541,900
2015/12/01 2,736 2,831 2,722 2,820 496,200
2015/11/30 2,833 2,846 2,789 2,814 399,500
2015/11/27 2,859 2,864 2,828 2,841 231,500
2015/11/26 2,829 2,865 2,817 2,856 279,100
2015/11/25 2,812 2,839 2,778 2,816 334,800
2015/11/24 2,794 2,825 2,791 2,813 332,800
2015/11/20 2,743 2,772 2,734 2,759 294,200
2015/11/19 2,718 2,767 2,716 2,739 327,000
2015/11/18 2,682 2,733 2,672 2,710 361,800
2015/11/17 2,669 2,682 2,639 2,650 297,000
2015/11/16 2,618 2,655 2,614 2,649 167,800
2015/11/13 2,622 2,664 2,605 2,655 177,300
2015/11/12 2,618 2,670 2,606 2,638 301,700
2015/11/11 2,584 2,623 2,576 2,617 313,900
2015/11/10 2,547 2,585 2,540 2,576 180,700
2015/11/09 2,589 2,590 2,562 2,575 210,000
2015/11/06 2,558 2,593 2,549 2,564 197,200
2015/11/05 2,507 2,549 2,507 2,547 262,900
2015/11/04 2,527 2,535 2,502 2,513 198,600
2015/11/02 2,534 2,534 2,484 2,489 248,600
2015/10/30 2,495 2,547 2,470 2,536 288,600
2015/10/29 2,564 2,564 2,493 2,512 296,900
2015/10/28 2,529 2,557 2,498 2,547 306,700
2015/10/27 2,560 2,585 2,550 2,554 333,700
2015/10/26 2,570 2,570 2,525 2,536 209,800
2015/10/23 2,588 2,619 2,550 2,560 396,700
2015/10/22 2,509 2,569 2,509 2,543 418,000
2015/10/21 2,453 2,517 2,453 2,508 607,400
2015/10/20 2,438 2,445 2,422 2,441 347,600
2015/10/19 2,437 2,443 2,413 2,431 320,000
2015/10/16 2,465 2,469 2,431 2,439 247,000
2015/10/15 2,469 2,481 2,424 2,440 639,500
2015/10/14 2,505 2,557 2,451 2,487 1,183,000
2015/10/13 2,586 2,633 2,574 2,618 441,200
2015/10/09 2,506 2,556 2,487 2,556 264,700
2015/10/08 2,583 2,583 2,489 2,491 286,600
2015/10/07 2,574 2,589 2,534 2,581 189,600
2015/10/06 2,580 2,584 2,554 2,568 233,900
2015/10/05 2,494 2,532 2,481 2,528 210,600
2015/10/02 2,483 2,492 2,444 2,479 330,200
2015/10/01 2,549 2,549 2,473 2,482 246,300
2015/09/30 2,449 2,510 2,446 2,499 313,400
2015/09/29 2,449 2,468 2,409 2,414 258,400
2015/09/28 2,474 2,489 2,438 2,470 289,200
2015/09/25 2,438 2,466 2,427 2,452 331,700
2015/09/24 2,400 2,463 2,400 2,422 269,900
2015/09/18 2,491 2,491 2,408 2,414 387,800
2015/09/17 2,447 2,495 2,422 2,491 321,000
2015/09/16 2,440 2,445 2,390 2,419 375,600
2015/09/15 2,437 2,449 2,410 2,423 267,000
2015/09/14 2,462 2,480 2,412 2,420 241,200
2015/09/11 2,412 2,460 2,411 2,442 365,300
2015/09/10 2,436 2,450 2,401 2,420 368,100
2015/09/09 2,482 2,492 2,428 2,469 541,800
2015/09/08 2,461 2,500 2,421 2,428 440,200
2015/09/07 2,474 2,491 2,435 2,445 787,000
2015/09/04 2,568 2,579 2,485 2,518 442,700
2015/09/03 2,601 2,629 2,554 2,567 487,400
2015/09/02 2,646 2,679 2,585 2,597 778,600
2015/09/01 2,899 2,920 2,687 2,696 967,900
2015/08/31 2,747 2,870 2,747 2,869 696,100
2015/08/28 2,699 2,744 2,649 2,741 522,000
2015/08/27 2,680 2,696 2,586 2,627 819,200
2015/08/26 2,684 2,700 2,556 2,589 1,021,700
2015/08/25 2,700 2,790 2,672 2,684 484,500
2015/08/24 2,786 2,839 2,763 2,767 366,800
2015/08/21 2,864 2,919 2,854 2,859 287,700
2015/08/20 2,945 2,991 2,921 2,936 197,800
2015/08/19 3,040 3,040 2,953 2,967 485,700
2015/08/18 3,080 3,095 3,050 3,075 173,800
2015/08/17 3,110 3,110 3,050 3,105 170,400
2015/08/14 3,045 3,140 3,035 3,110 439,400
2015/08/13 3,005 3,035 2,966 3,035 283,300
2015/08/12 3,050 3,050 3,015 3,030 193,600
2015/08/11 3,060 3,060 3,010 3,050 212,600
2015/08/10 2,955 3,060 2,939 3,055 299,000
2015/08/07 2,978 2,996 2,948 2,988 255,500
2015/08/06 3,050 3,085 2,997 2,997 393,400
2015/08/05 2,999 3,070 2,998 3,050 482,600
2015/08/04 2,948 2,993 2,943 2,987 300,800
2015/08/03 2,900 2,943 2,889 2,936 209,600
2015/07/31 2,832 2,900 2,818 2,884 425,000
2015/07/30 2,849 2,875 2,815 2,832 286,500
2015/07/29 2,815 2,838 2,798 2,831 227,700
2015/07/28 2,744 2,820 2,730 2,809 288,800
2015/07/27 2,800 2,828 2,778 2,800 223,200
2015/07/24 2,802 2,825 2,784 2,817 245,700
2015/07/23 2,780 2,807 2,770 2,801 239,100
2015/07/22 2,773 2,808 2,763 2,783 371,100
2015/07/21 2,739 2,799 2,726 2,797 755,400
2015/07/17 2,633 2,700 2,627 2,700 552,600
2015/07/16 2,630 2,639 2,615 2,616 285,400
2015/07/15 2,555 2,610 2,555 2,601 301,100
2015/07/14 2,597 2,597 2,538 2,541 263,500
2015/07/13 2,525 2,569 2,523 2,533 202,800
2015/07/10 2,517 2,554 2,493 2,504 272,400
2015/07/09 2,483 2,511 2,444 2,504 305,300
2015/07/08 2,555 2,564 2,498 2,520 298,200
2015/07/07 2,541 2,567 2,535 2,549 212,800
2015/07/06 2,532 2,551 2,510 2,526 194,500
2015/07/03 2,569 2,594 2,552 2,559 195,800
2015/07/02 2,588 2,588 2,561 2,566 197,600
2015/07/01 2,602 2,617 2,549 2,563 331,200
2015/06/30 2,542 2,599 2,542 2,568 369,300
2015/06/29 2,572 2,598 2,552 2,562 300,400
2015/06/26 2,621 2,636 2,607 2,636 163,900
2015/06/25 2,651 2,651 2,617 2,627 172,500
2015/06/24 2,671 2,673 2,641 2,657 225,700
2015/06/23 2,628 2,665 2,612 2,659 276,200
2015/06/22 2,612 2,633 2,596 2,611 230,900
2015/06/19 2,600 2,629 2,590 2,612 476,600
2015/06/18 2,644 2,659 2,602 2,602 320,000
2015/06/17 2,665 2,690 2,642 2,656 192,900
2015/06/16 2,670 2,689 2,640 2,666 230,600
2015/06/15 2,656 2,689 2,648 2,685 223,000
2015/06/12 2,715 2,732 2,668 2,675 348,500
2015/06/11 2,673 2,720 2,653 2,714 344,000
2015/06/10 2,670 2,689 2,632 2,648 574,200
2015/06/09 2,763 2,769 2,683 2,689 685,400
2015/06/08 2,828 2,846 2,799 2,805 356,500
2015/06/05 2,850 2,870 2,807 2,847 441,400
2015/06/04 2,798 2,885 2,774 2,880 706,700
2015/06/03 2,703 2,778 2,703 2,773 422,500
2015/06/02 2,750 2,819 2,696 2,702 928,200
2015/06/01 2,660 2,749 2,655 2,746 645,300
2015/05/29 2,665 2,726 2,661 2,690 541,500
2015/05/28 2,677 2,679 2,642 2,666 307,100
2015/05/27 2,589 2,682 2,585 2,677 794,100
2015/05/26 2,600 2,618 2,579 2,586 263,800
2015/05/25 2,585 2,600 2,574 2,597 364,600
2015/05/22 2,550 2,574 2,546 2,573 328,200
2015/05/21 2,530 2,547 2,521 2,544 226,600
2015/05/20 2,529 2,532 2,506 2,526 306,500
2015/05/19 2,490 2,514 2,480 2,509 268,800
2015/05/18 2,470 2,503 2,470 2,484 242,400
2015/05/15 2,449 2,483 2,449 2,471 205,200
2015/05/14 2,488 2,495 2,446 2,449 221,000
2015/05/13 2,487 2,489 2,462 2,481 187,900
2015/05/12 2,484 2,507 2,458 2,482 221,800
2015/05/11 2,485 2,501 2,467 2,486 274,900
2015/05/08 2,486 2,496 2,452 2,460 390,500
2015/05/07 2,450 2,503 2,450 2,474 273,600
2015/05/01 2,490 2,523 2,465 2,470 391,400
2015/04/30 2,527 2,528 2,481 2,490 382,600
2015/04/28 2,550 2,550 2,516 2,530 367,000
2015/04/27 2,516 2,538 2,503 2,531 713,000
2015/04/24 2,530 2,565 2,523 2,540 916,600
2015/04/23 2,550 2,562 2,537 2,540 561,800
2015/04/22 2,576 2,582 2,550 2,555 475,300
2015/04/21 2,565 2,587 2,540 2,576 500,900
2015/04/20 2,594 2,595 2,561 2,570 454,700
2015/04/17 2,641 2,656 2,602 2,603 548,900
2015/04/16 2,655 2,670 2,633 2,657 341,200
2015/04/15 2,670 2,684 2,651 2,655 421,900
2015/04/14 2,656 2,680 2,638 2,675 429,100
2015/04/13 2,680 2,680 2,657 2,667 215,400
2015/04/10 2,645 2,679 2,640 2,675 337,900
2015/04/09 2,661 2,675 2,635 2,643 403,600
2015/04/08 2,664 2,692 2,645 2,655 330,900
2015/04/07 2,626 2,663 2,620 2,648 329,600
2015/04/06 2,588 2,625 2,578 2,618 239,600
2015/04/03 2,550 2,596 2,550 2,596 252,300
2015/04/02 2,581 2,585 2,523 2,550 541,600
2015/04/01 2,595 2,616 2,584 2,585 372,500
2015/03/31 2,596 2,615 2,583 2,591 368,900
2015/03/30 2,598 2,610 2,565 2,580 386,400
2015/03/27 2,563 2,599 2,545 2,583 430,000
2015/03/26 2,527 2,564 2,515 2,557 375,400
2015/03/25 2,500 2,528 2,495 2,528 381,900
2015/03/24 2,500 2,500 2,464 2,486 230,000
2015/03/23 2,490 2,510 2,485 2,500 185,700
2015/03/20 2,451 2,500 2,450 2,494 385,000
2015/03/19 2,500 2,500 2,433 2,449 340,500
2015/03/18 2,451 2,499 2,451 2,499 278,800
2015/03/17 2,465 2,466 2,440 2,463 201,100
2015/03/16 2,416 2,460 2,416 2,451 292,800
2015/03/13 2,397 2,419 2,386 2,410 423,900
2015/03/12 2,412 2,418 2,389 2,397 448,400
2015/03/11 2,440 2,445 2,410 2,419 337,200
2015/03/10 2,484 2,495 2,444 2,450 276,400
2015/03/09 2,430 2,459 2,423 2,457 314,200
2015/03/06 2,411 2,435 2,400 2,433 407,400
2015/03/05 2,426 2,484 2,400 2,412 614,500
2015/03/04 2,430 2,507 2,425 2,465 528,000
2015/03/03 2,430 2,447 2,380 2,442 775,200
2015/03/02 2,480 2,483 2,430 2,461 313,000
2015/02/27 2,537 2,546 2,485 2,486 460,100
2015/02/26 2,488 2,554 2,483 2,553 427,200
2015/02/25 2,458 2,489 2,441 2,488 270,000
2015/02/24 2,464 2,465 2,434 2,449 228,600
2015/02/23 2,475 2,475 2,438 2,466 191,600
2015/02/20 2,454 2,475 2,429 2,467 248,500
2015/02/19 2,427 2,450 2,420 2,450 176,600
2015/02/18 2,394 2,424 2,393 2,420 286,200
2015/02/17 2,373 2,389 2,365 2,386 209,500
2015/02/16 2,369 2,377 2,343 2,371 216,800
2015/02/13 2,340 2,370 2,312 2,364 344,700
2015/02/12 2,343 2,371 2,338 2,346 301,100
2015/02/10 2,332 2,339 2,318 2,336 201,100
2015/02/09 2,319 2,331 2,312 2,328 224,400
2015/02/06 2,290 2,309 2,285 2,302 200,200
2015/02/05 2,277 2,294 2,263 2,266 144,100
2015/02/04 2,249 2,277 2,241 2,272 197,700
2015/02/03 2,276 2,287 2,215 2,228 281,700
2015/02/02 2,250 2,295 2,245 2,260 380,300
2015/01/30 2,306 2,309 2,262 2,264 400,100
2015/01/29 2,297 2,323 2,278 2,278 510,800
2015/01/28 2,251 2,326 2,247 2,315 701,100
2015/01/27 2,230 2,250 2,225 2,250 274,700
2015/01/26 2,196 2,227 2,195 2,227 280,000
2015/01/23 2,215 2,220 2,195 2,204 157,300
2015/01/22 2,199 2,200 2,179 2,200 150,300
2015/01/21 2,194 2,196 2,176 2,194 255,700
2015/01/20 2,170 2,200 2,165 2,194 259,100
2015/01/19 2,150 2,175 2,147 2,170 201,200
2015/01/16 2,115 2,149 2,107 2,141 248,700
2015/01/15 2,111 2,152 2,111 2,144 258,600
2015/01/14 2,126 2,134 2,096 2,110 401,800
2015/01/13 2,120 2,129 2,100 2,129 253,700
2015/01/09 2,118 2,133 2,104 2,129 291,300
2015/01/08 2,090 2,130 2,090 2,120 193,900
2015/01/07 2,121 2,123 2,075 2,084 615,400
2015/01/06 2,153 2,166 2,139 2,146 236,600
2015/01/05 2,171 2,193 2,156 2,173 239,700

このページの先頭へ