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
2013/12/30 2,200 2,209 2,193 2,201 122,400
2013/12/27 2,194 2,199 2,180 2,199 151,000
2013/12/26 2,164 2,194 2,162 2,189 149,400
2013/12/25 2,160 2,170 2,153 2,162 207,300
2013/12/24 2,166 2,185 2,162 2,167 227,600
2013/12/20 2,163 2,184 2,163 2,177 204,700
2013/12/19 2,175 2,191 2,166 2,173 203,800
2013/12/18 2,175 2,175 2,156 2,166 239,700
2013/12/17 2,190 2,200 2,172 2,177 166,300
2013/12/16 2,228 2,228 2,188 2,188 224,300
2013/12/13 2,192 2,250 2,180 2,240 896,900
2013/12/12 2,165 2,213 2,165 2,197 370,700
2013/12/11 2,171 2,175 2,158 2,162 158,000
2013/12/10 2,169 2,183 2,160 2,173 206,300
2013/12/09 2,173 2,174 2,157 2,163 157,500
2013/12/06 2,167 2,167 2,146 2,154 233,700
2013/12/05 2,154 2,167 2,151 2,159 301,300
2013/12/04 2,181 2,187 2,156 2,158 401,700
2013/12/03 2,190 2,214 2,183 2,183 397,300
2013/12/02 2,213 2,214 2,182 2,183 500,600
2013/11/29 2,220 2,220 2,200 2,212 277,900
2013/11/28 2,235 2,235 2,207 2,224 294,800
2013/11/27 2,253 2,267 2,225 2,237 321,500
2013/11/26 2,280 2,280 2,261 2,261 138,000
2013/11/25 2,260 2,285 2,255 2,282 277,500
2013/11/22 2,240 2,254 2,235 2,254 196,900
2013/11/21 2,246 2,249 2,222 2,235 222,000
2013/11/20 2,243 2,255 2,226 2,233 172,300
2013/11/19 2,244 2,260 2,227 2,229 236,500
2013/11/18 2,245 2,249 2,224 2,231 296,300
2013/11/15 2,223 2,249 2,217 2,241 273,900
2013/11/14 2,215 2,225 2,201 2,213 289,900
2013/11/13 2,210 2,210 2,195 2,204 146,100
2013/11/12 2,188 2,209 2,177 2,205 204,500
2013/11/11 2,208 2,210 2,167 2,181 207,100
2013/11/08 2,173 2,181 2,166 2,173 122,800
2013/11/07 2,204 2,212 2,177 2,183 241,900
2013/11/06 2,186 2,212 2,176 2,201 252,800
2013/11/05 2,180 2,206 2,179 2,200 298,800
2013/11/01 2,210 2,215 2,173 2,179 206,600
2013/10/31 2,204 2,216 2,200 2,204 221,300
2013/10/30 2,220 2,221 2,202 2,204 309,400
2013/10/29 2,211 2,229 2,202 2,222 261,100
2013/10/28 2,243 2,259 2,239 2,259 250,600
2013/10/25 2,263 2,264 2,235 2,242 267,500
2013/10/24 2,240 2,260 2,224 2,260 276,400
2013/10/23 2,280 2,288 2,235 2,242 410,500
2013/10/22 2,296 2,303 2,291 2,297 156,000
2013/10/21 2,283 2,304 2,281 2,303 183,800
2013/10/18 2,272 2,285 2,268 2,284 151,700
2013/10/17 2,283 2,289 2,260 2,267 364,100
2013/10/16 2,280 2,281 2,261 2,276 263,600
2013/10/15 2,235 2,279 2,231 2,275 387,100
2013/10/11 2,230 2,244 2,219 2,228 275,200
2013/10/10 2,168 2,218 2,160 2,218 196,600
2013/10/09 2,158 2,167 2,136 2,167 264,600
2013/10/08 2,190 2,198 2,157 2,176 389,100
2013/10/07 2,201 2,219 2,190 2,201 282,800
2013/10/04 2,196 2,222 2,188 2,204 312,200
2013/10/03 2,207 2,220 2,198 2,205 238,400
2013/10/02 2,221 2,231 2,177 2,207 415,900
2013/10/01 2,231 2,234 2,218 2,221 284,700
2013/09/30 2,225 2,244 2,212 2,231 223,400
2013/09/27 2,249 2,249 2,225 2,228 175,000
2013/09/26 2,238 2,249 2,215 2,249 176,600
2013/09/25 2,236 2,240 2,215 2,238 170,200
2013/09/24 2,239 2,239 2,214 2,235 203,900
2013/09/20 2,245 2,258 2,222 2,239 237,400
2013/09/19 2,194 2,239 2,186 2,239 284,000
2013/09/18 2,184 2,192 2,171 2,182 176,600
2013/09/17 2,189 2,190 2,174 2,180 145,600
2013/09/13 2,189 2,198 2,170 2,186 194,600
2013/09/12 2,198 2,210 2,170 2,186 198,100
2013/09/11 2,197 2,226 2,196 2,202 216,400
2013/09/10 2,214 2,228 2,188 2,196 331,400
2013/09/09 2,219 2,235 2,189 2,201 275,300
2013/09/06 2,211 2,222 2,168 2,180 299,100
2013/09/05 2,213 2,222 2,186 2,192 308,900
2013/09/04 2,217 2,248 2,180 2,200 660,800
2013/09/03 2,249 2,277 2,173 2,206 694,300
2013/09/02 2,215 2,247 2,215 2,232 245,300
2013/08/30 2,270 2,270 2,206 2,214 229,800
2013/08/29 2,251 2,257 2,227 2,254 222,000
2013/08/28 2,260 2,263 2,224 2,250 268,200
2013/08/27 2,309 2,315 2,272 2,294 224,000
2013/08/26 2,297 2,315 2,290 2,309 179,800
2013/08/23 2,329 2,329 2,294 2,307 370,100
2013/08/22 2,263 2,302 2,261 2,295 283,300
2013/08/21 2,274 2,291 2,239 2,261 142,900
2013/08/20 2,280 2,304 2,270 2,270 108,100
2013/08/19 2,278 2,311 2,275 2,292 148,100
2013/08/16 2,301 2,301 2,267 2,274 304,800
2013/08/15 2,352 2,358 2,310 2,313 120,400
2013/08/14 2,329 2,355 2,321 2,352 214,100
2013/08/13 2,322 2,347 2,313 2,336 137,600
2013/08/12 2,277 2,309 2,260 2,300 166,800
2013/08/09 2,282 2,304 2,265 2,293 158,700
2013/08/08 2,300 2,325 2,279 2,281 168,200
2013/08/07 2,352 2,366 2,310 2,310 232,000
2013/08/06 2,378 2,388 2,333 2,386 168,400
2013/08/05 2,378 2,385 2,362 2,374 120,300
2013/08/02 2,360 2,388 2,342 2,386 271,900
2013/08/01 2,293 2,345 2,286 2,339 235,300
2013/07/31 2,319 2,330 2,288 2,297 185,300
2013/07/30 2,278 2,324 2,276 2,319 216,200
2013/07/29 2,308 2,319 2,283 2,288 249,900
2013/07/26 2,324 2,353 2,315 2,329 282,100
2013/07/25 2,361 2,364 2,321 2,327 192,200
2013/07/24 2,372 2,372 2,351 2,367 144,800
2013/07/23 2,339 2,373 2,334 2,371 185,900
2013/07/22 2,383 2,390 2,343 2,357 272,200
2013/07/19 2,390 2,394 2,367 2,375 303,500
2013/07/18 2,380 2,389 2,370 2,386 174,800
2013/07/17 2,368 2,390 2,352 2,388 243,900
2013/07/16 2,388 2,388 2,359 2,377 205,100
2013/07/12 2,360 2,393 2,360 2,387 282,100
2013/07/11 2,392 2,404 2,348 2,364 409,500
2013/07/10 2,340 2,409 2,326 2,392 867,200
2013/07/09 2,309 2,325 2,283 2,320 342,200
2013/07/08 2,320 2,328 2,298 2,298 232,300
2013/07/05 2,323 2,330 2,294 2,307 373,600
2013/07/04 2,320 2,340 2,310 2,334 281,000
2013/07/03 2,340 2,344 2,314 2,336 281,900
2013/07/02 2,310 2,344 2,303 2,340 268,100
2013/07/01 2,299 2,310 2,268 2,310 232,600
2013/06/28 2,278 2,299 2,270 2,296 356,400
2013/06/27 2,199 2,248 2,178 2,248 312,000
2013/06/26 2,219 2,248 2,181 2,191 228,200
2013/06/25 2,226 2,260 2,187 2,214 307,900
2013/06/24 2,214 2,250 2,200 2,210 419,500
2013/06/21 2,115 2,190 2,108 2,180 391,100
2013/06/20 2,190 2,190 2,145 2,165 251,400
2013/06/19 2,168 2,205 2,164 2,200 322,100
2013/06/18 2,132 2,174 2,107 2,147 313,500
2013/06/17 2,065 2,140 2,065 2,132 242,800
2013/06/14 2,066 2,088 2,050 2,060 356,300
2013/06/13 2,093 2,105 2,036 2,038 241,500
2013/06/12 2,080 2,143 2,076 2,130 361,800
2013/06/11 2,150 2,170 2,090 2,108 246,600
2013/06/10 2,090 2,154 2,079 2,146 449,900
2013/06/07 1,977 2,054 1,950 2,024 584,800
2013/06/06 2,054 2,097 2,008 2,008 385,600
2013/06/05 2,082 2,154 2,074 2,076 409,000
2013/06/04 2,150 2,184 2,036 2,081 771,500
2013/06/03 2,239 2,239 2,155 2,168 405,300
2013/05/31 2,230 2,276 2,216 2,239 569,800
2013/05/30 2,213 2,229 2,153 2,164 243,000
2013/05/29 2,200 2,257 2,190 2,240 371,200
2013/05/28 2,150 2,184 2,135 2,179 355,500
2013/05/27 2,157 2,197 2,109 2,168 290,400
2013/05/24 2,208 2,255 2,141 2,201 443,100
2013/05/23 2,297 2,300 2,201 2,207 550,700
2013/05/22 2,311 2,319 2,296 2,303 287,400
2013/05/21 2,329 2,332 2,304 2,323 270,200
2013/05/20 2,339 2,342 2,316 2,334 297,300
2013/05/17 2,322 2,355 2,310 2,312 426,600
2013/05/16 2,360 2,360 2,299 2,331 391,500
2013/05/15 2,362 2,367 2,335 2,362 351,300
2013/05/14 2,320 2,371 2,318 2,360 468,100
2013/05/13 2,331 2,340 2,313 2,325 275,800
2013/05/10 2,348 2,354 2,325 2,329 302,600
2013/05/09 2,354 2,357 2,325 2,325 287,500
2013/05/08 2,355 2,375 2,348 2,353 348,800
2013/05/07 2,339 2,367 2,332 2,354 452,700
2013/05/02 2,310 2,320 2,297 2,315 325,200
2013/05/01 2,340 2,341 2,311 2,318 342,100
2013/04/30 2,306 2,368 2,305 2,345 670,800
2013/04/26 2,379 2,384 2,292 2,310 1,162,900
2013/04/25 2,410 2,420 2,381 2,385 1,390,500
2013/04/24 2,470 2,471 2,431 2,445 1,822,700
2013/04/23 2,481 2,488 2,473 2,488 602,400
2013/04/22 2,469 2,489 2,467 2,489 572,700
2013/04/19 2,482 2,490 2,455 2,467 590,700
2013/04/18 2,496 2,499 2,479 2,481 416,200
2013/04/17 2,485 2,500 2,481 2,496 419,900
2013/04/16 2,486 2,501 2,461 2,480 708,500
2013/04/15 2,464 2,502 2,461 2,496 536,200
2013/04/12 2,435 2,469 2,430 2,464 455,100
2013/04/11 2,399 2,439 2,397 2,435 502,100
2013/04/10 2,390 2,399 2,378 2,397 372,200
2013/04/09 2,379 2,393 2,354 2,389 588,100
2013/04/08 2,329 2,377 2,315 2,377 632,700
2013/04/05 2,293 2,329 2,280 2,310 806,600
2013/04/04 2,200 2,263 2,162 2,262 549,000
2013/04/03 2,190 2,213 2,180 2,206 371,800
2013/04/02 2,118 2,198 2,049 2,179 613,000
2013/04/01 2,236 2,239 2,168 2,169 445,800
2013/03/29 2,280 2,280 2,219 2,241 485,700
2013/03/28 2,299 2,299 2,257 2,270 456,500
2013/03/27 2,218 2,263 2,213 2,260 478,600
2013/03/26 2,148 2,182 2,141 2,180 390,400
2013/03/25 2,135 2,153 2,127 2,144 382,500
2013/03/22 2,114 2,121 2,091 2,093 264,800
2013/03/21 2,098 2,114 2,090 2,113 263,100
2013/03/19 2,058 2,084 2,058 2,072 209,200
2013/03/18 2,085 2,085 2,047 2,047 218,800
2013/03/15 2,039 2,091 2,037 2,084 436,600
2013/03/14 2,007 2,036 2,007 2,029 205,300
2013/03/13 2,018 2,026 2,000 2,006 192,700
2013/03/12 2,033 2,050 2,012 2,018 290,700
2013/03/11 2,000 2,018 1,987 2,014 248,700
2013/03/08 1,978 1,995 1,969 1,995 360,100
2013/03/07 1,971 1,988 1,970 1,980 218,800
2013/03/06 1,969 1,990 1,956 1,970 297,700
2013/03/05 1,973 1,984 1,955 1,972 357,800
2013/03/04 1,945 1,975 1,928 1,933 326,400
2013/03/01 1,865 1,915 1,850 1,912 329,400
2013/02/28 1,860 1,877 1,841 1,877 292,300
2013/02/27 1,878 1,879 1,857 1,857 139,600
2013/02/26 1,870 1,880 1,853 1,873 208,100
2013/02/25 1,883 1,894 1,866 1,876 319,900
2013/02/22 1,848 1,871 1,837 1,870 284,900
2013/02/21 1,860 1,862 1,836 1,852 161,600
2013/02/20 1,842 1,865 1,832 1,862 261,700
2013/02/19 1,811 1,843 1,810 1,836 179,800
2013/02/18 1,781 1,817 1,781 1,817 211,800
2013/02/15 1,792 1,796 1,767 1,779 188,600
2013/02/14 1,780 1,807 1,769 1,793 311,900
2013/02/13 1,775 1,776 1,744 1,757 159,300
2013/02/12 1,772 1,790 1,772 1,775 146,800
2013/02/08 1,775 1,790 1,758 1,763 241,700
2013/02/07 1,790 1,800 1,781 1,788 212,900
2013/02/06 1,760 1,800 1,759 1,797 287,300
2013/02/05 1,760 1,773 1,742 1,751 307,500
2013/02/04 1,775 1,775 1,752 1,765 153,300
2013/02/01 1,778 1,780 1,756 1,768 180,800
2013/01/31 1,766 1,783 1,759 1,777 324,000
2013/01/30 1,736 1,768 1,736 1,765 206,300
2013/01/29 1,720 1,738 1,715 1,735 241,800
2013/01/28 1,740 1,745 1,722 1,722 166,100
2013/01/25 1,724 1,737 1,717 1,737 171,700
2013/01/24 1,720 1,723 1,704 1,720 203,100
2013/01/23 1,701 1,728 1,701 1,722 195,400
2013/01/22 1,715 1,725 1,693 1,702 182,800
2013/01/21 1,730 1,735 1,711 1,715 163,300
2013/01/18 1,711 1,730 1,711 1,726 203,500
2013/01/17 1,686 1,709 1,683 1,704 502,000
2013/01/16 1,680 1,681 1,669 1,677 124,500
2013/01/15 1,685 1,692 1,675 1,681 180,500
2013/01/11 1,680 1,683 1,664 1,679 292,800
2013/01/10 1,649 1,673 1,645 1,668 380,200
2013/01/09 1,661 1,667 1,647 1,649 386,300
2013/01/08 1,635 1,667 1,631 1,662 450,700
2013/01/07 1,629 1,634 1,612 1,629 246,200
2013/01/04 1,600 1,619 1,587 1,615 351,700

このページの先頭へ