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
2018/12/28 5,030 5,050 4,885 4,925 226,700
2018/12/27 4,870 5,070 4,870 5,060 304,400
2018/12/26 4,720 4,865 4,660 4,730 246,100
2018/12/25 4,880 4,935 4,605 4,720 330,900
2018/12/21 5,100 5,150 4,915 5,020 696,200
2018/12/20 4,805 4,830 4,600 4,670 336,600
2018/12/19 4,920 4,940 4,805 4,840 161,200
2018/12/18 5,000 5,030 4,885 4,905 286,500
2018/12/17 5,050 5,070 5,010 5,050 131,100
2018/12/14 5,100 5,160 5,050 5,060 212,500
2018/12/13 5,080 5,130 5,020 5,080 179,200
2018/12/12 5,080 5,120 5,070 5,100 134,400
2018/12/11 5,030 5,060 5,000 5,010 122,400
2018/12/10 5,060 5,110 5,000 5,010 207,900
2018/12/07 5,080 5,180 5,030 5,160 197,000
2018/12/06 4,980 5,040 4,965 5,020 175,200
2018/12/05 4,870 5,080 4,845 5,010 368,600
2018/12/04 4,980 5,020 4,845 4,870 582,100
2018/12/03 5,270 5,280 5,130 5,180 293,500
2018/11/30 5,070 5,230 5,070 5,210 496,100
2018/11/29 5,210 5,220 5,060 5,070 237,700
2018/11/28 5,220 5,230 5,170 5,210 145,600
2018/11/27 5,230 5,250 5,200 5,230 147,100
2018/11/26 5,290 5,310 5,200 5,200 136,000
2018/11/22 5,150 5,310 5,150 5,290 192,000
2018/11/21 5,230 5,260 5,190 5,200 167,800
2018/11/20 5,270 5,350 5,240 5,330 222,700
2018/11/19 5,220 5,270 5,200 5,270 113,600
2018/11/16 5,200 5,250 5,170 5,220 121,300
2018/11/15 5,130 5,220 5,110 5,210 113,300
2018/11/14 5,160 5,240 5,150 5,180 161,000
2018/11/13 5,140 5,180 5,090 5,150 149,400
2018/11/12 5,160 5,290 5,150 5,230 152,100
2018/11/09 5,140 5,240 5,120 5,170 167,800
2018/11/08 5,010 5,140 5,000 5,120 129,500
2018/11/07 4,955 4,990 4,920 4,940 142,500
2018/11/06 4,825 4,935 4,810 4,915 92,700
2018/11/05 4,845 4,855 4,790 4,815 131,700
2018/11/02 4,815 4,850 4,720 4,845 215,900
2018/11/01 4,810 4,880 4,800 4,810 170,300
2018/10/31 4,730 4,825 4,715 4,810 201,900
2018/10/30 4,770 4,825 4,680 4,710 272,900
2018/10/29 4,735 4,825 4,715 4,785 192,600
2018/10/26 4,865 4,885 4,775 4,805 223,800
2018/10/25 4,900 4,920 4,835 4,845 203,600
2018/10/24 4,915 4,975 4,895 4,960 145,500
2018/10/23 5,040 5,070 4,890 4,900 219,000
2018/10/22 5,050 5,120 5,030 5,100 123,400
2018/10/19 5,000 5,080 5,000 5,060 141,700
2018/10/18 5,080 5,120 5,030 5,040 134,300
2018/10/17 4,985 5,090 4,980 5,060 226,100
2018/10/16 4,965 5,030 4,895 4,955 382,400
2018/10/15 5,050 5,090 4,965 4,965 235,600
2018/10/12 5,080 5,170 5,040 5,120 194,900
2018/10/11 5,120 5,220 5,110 5,140 220,500
2018/10/10 5,220 5,290 5,210 5,250 157,500
2018/10/09 5,230 5,240 5,150 5,200 172,100
2018/10/05 5,150 5,290 5,130 5,260 249,500
2018/10/04 5,190 5,200 5,100 5,170 230,900
2018/10/03 5,260 5,260 5,160 5,160 232,400
2018/10/02 5,150 5,250 5,100 5,190 257,000
2018/10/01 5,010 5,170 4,990 5,120 199,100
2018/09/28 5,020 5,130 5,020 5,040 233,600
2018/09/27 5,010 5,120 5,010 5,020 322,100
2018/09/26 4,890 5,000 4,850 4,995 214,100
2018/09/25 4,800 4,900 4,780 4,900 267,200
2018/09/21 4,850 4,870 4,810 4,855 216,600
2018/09/20 4,795 4,830 4,755 4,790 213,700
2018/09/19 4,680 4,775 4,670 4,755 219,000
2018/09/18 4,495 4,665 4,455 4,645 225,000
2018/09/14 4,570 4,570 4,485 4,495 222,800
2018/09/13 4,505 4,540 4,495 4,540 254,700
2018/09/12 4,480 4,505 4,425 4,495 179,400
2018/09/11 4,505 4,520 4,475 4,500 215,000
2018/09/10 4,390 4,495 4,390 4,470 245,600
2018/09/07 4,290 4,390 4,290 4,380 216,500
2018/09/06 4,350 4,355 4,280 4,320 345,500
2018/09/05 4,430 4,435 4,360 4,385 551,300
2018/09/04 4,500 4,510 4,400 4,465 926,100
2018/09/03 4,895 4,910 4,795 4,895 212,100
2018/08/31 4,890 4,930 4,880 4,880 91,800
2018/08/30 4,925 4,945 4,885 4,910 167,600
2018/08/29 4,845 4,925 4,840 4,905 132,800
2018/08/28 4,920 4,945 4,840 4,845 163,500
2018/08/27 4,865 4,910 4,855 4,900 101,000
2018/08/24 4,790 4,830 4,765 4,825 100,700
2018/08/23 4,730 4,775 4,715 4,755 100,000
2018/08/22 4,655 4,730 4,640 4,715 89,600
2018/08/21 4,660 4,700 4,635 4,680 85,400
2018/08/20 4,700 4,715 4,660 4,675 92,900
2018/08/17 4,695 4,735 4,670 4,720 113,800
2018/08/16 4,680 4,710 4,650 4,680 156,400
2018/08/15 4,790 4,815 4,720 4,725 121,500
2018/08/14 4,720 4,755 4,670 4,745 142,600
2018/08/13 4,710 4,725 4,660 4,670 143,000
2018/08/10 4,795 4,805 4,735 4,755 135,900
2018/08/09 4,750 4,810 4,715 4,785 172,000
2018/08/08 4,825 4,875 4,760 4,785 191,800
2018/08/07 4,845 4,860 4,805 4,850 112,700
2018/08/06 4,900 4,915 4,860 4,860 121,800
2018/08/03 4,895 4,900 4,855 4,870 113,400
2018/08/02 4,890 4,965 4,885 4,895 159,600
2018/08/01 4,980 4,990 4,875 4,880 197,300
2018/07/31 5,030 5,040 4,945 4,985 306,700
2018/07/30 5,100 5,140 5,050 5,080 154,800
2018/07/27 5,180 5,200 5,130 5,160 114,400
2018/07/26 5,170 5,210 5,140 5,190 177,200
2018/07/25 5,150 5,150 5,080 5,100 92,900
2018/07/24 5,190 5,190 5,130 5,140 92,200
2018/07/23 5,140 5,230 5,140 5,150 160,400
2018/07/20 5,060 5,170 5,060 5,140 189,500
2018/07/19 5,110 5,120 5,020 5,040 153,200
2018/07/18 5,240 5,260 5,100 5,130 148,300
2018/07/17 5,070 5,210 5,060 5,180 254,400
2018/07/13 5,040 5,080 5,010 5,070 93,700
2018/07/12 5,010 5,070 5,010 5,020 119,000
2018/07/11 5,010 5,050 4,985 4,995 171,100
2018/07/10 5,060 5,120 4,980 4,980 223,100
2018/07/09 4,980 5,090 4,980 5,060 150,200
2018/07/06 5,040 5,050 4,985 5,020 196,100
2018/07/05 5,060 5,090 4,955 4,980 212,000
2018/07/04 4,950 5,100 4,940 5,080 203,200
2018/07/03 5,030 5,080 4,940 5,010 267,600
2018/07/02 5,110 5,120 4,990 5,010 206,200
2018/06/29 5,230 5,230 5,110 5,130 160,500
2018/06/28 5,260 5,290 5,170 5,190 212,700
2018/06/27 5,220 5,320 5,200 5,290 205,700
2018/06/26 5,200 5,220 5,160 5,210 142,900
2018/06/25 5,220 5,230 5,150 5,190 170,900
2018/06/22 5,200 5,300 5,200 5,280 226,700
2018/06/21 5,180 5,250 5,180 5,220 133,800
2018/06/20 5,130 5,230 5,120 5,190 207,700
2018/06/19 5,140 5,200 5,120 5,140 155,300
2018/06/18 5,250 5,280 5,160 5,180 150,000
2018/06/15 5,300 5,320 5,220 5,240 200,200
2018/06/14 5,180 5,310 5,130 5,280 273,800
2018/06/13 5,150 5,210 5,150 5,200 214,700
2018/06/12 5,030 5,160 5,030 5,130 289,400
2018/06/11 4,950 5,040 4,950 5,010 279,400
2018/06/08 4,855 4,905 4,840 4,895 275,500
2018/06/07 4,860 4,890 4,790 4,845 205,000
2018/06/06 4,860 4,910 4,725 4,860 307,000
2018/06/05 4,900 5,020 4,860 4,890 601,300
2018/06/04 4,600 4,900 4,590 4,875 1,227,300
2018/06/01 4,450 4,600 4,440 4,560 396,800
2018/05/31 4,450 4,490 4,415 4,475 161,200
2018/05/30 4,390 4,455 4,390 4,420 185,200
2018/05/29 4,410 4,460 4,390 4,435 176,200
2018/05/28 4,480 4,495 4,435 4,450 143,700
2018/05/25 4,430 4,485 4,405 4,475 148,600
2018/05/24 4,440 4,460 4,435 4,450 147,300
2018/05/23 4,405 4,465 4,405 4,440 179,700
2018/05/22 4,395 4,400 4,360 4,390 130,800
2018/05/21 4,420 4,445 4,395 4,420 110,700
2018/05/18 4,455 4,470 4,415 4,425 122,100
2018/05/17 4,415 4,450 4,380 4,440 134,200
2018/05/16 4,415 4,435 4,390 4,425 106,100
2018/05/15 4,405 4,435 4,390 4,405 139,900
2018/05/14 4,400 4,405 4,335 4,405 166,500
2018/05/11 4,340 4,420 4,340 4,410 168,300
2018/05/10 4,345 4,365 4,315 4,360 197,000
2018/05/09 4,390 4,405 4,350 4,365 126,200
2018/05/08 4,380 4,420 4,350 4,395 194,500
2018/05/07 4,325 4,395 4,325 4,385 202,800
2018/05/02 4,325 4,335 4,300 4,325 138,700
2018/05/01 4,365 4,365 4,300 4,310 189,200
2018/04/27 4,350 4,385 4,340 4,370 274,000
2018/04/26 4,300 4,335 4,270 4,325 195,900
2018/04/25 4,235 4,315 4,220 4,300 487,100
2018/04/24 4,265 4,295 4,250 4,265 757,900
2018/04/23 4,320 4,330 4,250 4,265 544,400
2018/04/20 4,350 4,390 4,345 4,365 224,900
2018/04/19 4,360 4,390 4,325 4,350 252,900
2018/04/18 4,325 4,390 4,325 4,365 197,700
2018/04/17 4,320 4,360 4,310 4,315 224,400
2018/04/16 4,240 4,320 4,240 4,320 200,900
2018/04/13 4,245 4,250 4,210 4,240 211,200
2018/04/12 4,225 4,260 4,210 4,230 174,900
2018/04/11 4,290 4,290 4,210 4,225 285,000
2018/04/10 4,385 4,430 4,300 4,300 300,700
2018/04/09 4,350 4,425 4,340 4,405 236,200
2018/04/06 4,300 4,350 4,255 4,330 246,300
2018/04/05 4,265 4,380 4,255 4,320 294,900
2018/04/04 4,230 4,230 4,185 4,220 191,100
2018/04/03 4,155 4,230 4,140 4,205 309,700
2018/04/02 4,195 4,225 4,170 4,175 207,800
2018/03/30 4,175 4,185 4,140 4,180 241,900
2018/03/29 4,185 4,185 4,105 4,135 296,200
2018/03/28 4,100 4,140 4,095 4,120 193,500
2018/03/27 4,075 4,155 4,070 4,150 213,300
2018/03/26 3,995 4,070 3,985 4,070 199,400
2018/03/23 4,030 4,060 3,995 4,010 291,800
2018/03/22 4,060 4,130 4,060 4,100 213,500
2018/03/20 4,190 4,225 4,060 4,105 275,300
2018/03/19 4,280 4,300 4,230 4,250 185,400
2018/03/16 4,295 4,315 4,270 4,310 210,400
2018/03/15 4,240 4,310 4,220 4,305 177,900
2018/03/14 4,200 4,290 4,200 4,275 178,100
2018/03/13 4,140 4,230 4,130 4,230 193,800
2018/03/12 4,240 4,245 4,150 4,175 201,800
2018/03/09 4,190 4,225 4,160 4,170 240,000
2018/03/08 4,140 4,175 4,110 4,145 295,300
2018/03/07 4,090 4,160 4,075 4,120 379,000
2018/03/06 4,080 4,090 4,040 4,065 415,900
2018/03/05 4,110 4,165 3,995 4,050 753,200
2018/03/02 4,055 4,130 3,950 4,105 1,558,100
2018/03/01 4,495 4,505 4,445 4,470 311,300
2018/02/28 4,540 4,575 4,510 4,510 216,400
2018/02/27 4,610 4,620 4,525 4,535 207,900
2018/02/26 4,560 4,595 4,550 4,580 199,700
2018/02/23 4,500 4,545 4,485 4,530 238,300
2018/02/22 4,515 4,545 4,450 4,455 176,700
2018/02/21 4,500 4,580 4,490 4,560 153,100
2018/02/20 4,575 4,575 4,495 4,500 110,700
2018/02/19 4,500 4,580 4,495 4,575 187,500
2018/02/16 4,370 4,440 4,360 4,430 172,800
2018/02/15 4,385 4,395 4,315 4,320 197,400
2018/02/14 4,390 4,420 4,340 4,365 119,300
2018/02/13 4,410 4,430 4,375 4,380 173,500
2018/02/09 4,350 4,400 4,350 4,380 229,600
2018/02/08 4,445 4,490 4,435 4,450 153,300
2018/02/07 4,475 4,550 4,450 4,450 272,800
2018/02/06 4,415 4,430 4,335 4,385 292,800
2018/02/05 4,530 4,600 4,530 4,555 227,900
2018/02/02 4,535 4,610 4,520 4,600 140,500
2018/02/01 4,505 4,590 4,505 4,585 136,700
2018/01/31 4,540 4,615 4,505 4,505 239,800
2018/01/30 4,580 4,625 4,545 4,560 199,700
2018/01/29 4,610 4,625 4,580 4,585 123,500
2018/01/26 4,585 4,630 4,570 4,590 114,300
2018/01/25 4,620 4,620 4,575 4,600 139,300
2018/01/24 4,590 4,640 4,560 4,625 215,300
2018/01/23 4,475 4,590 4,475 4,590 334,300
2018/01/22 4,355 4,430 4,350 4,430 136,500
2018/01/19 4,350 4,400 4,335 4,355 177,100
2018/01/18 4,440 4,445 4,330 4,335 230,500
2018/01/17 4,400 4,480 4,395 4,430 253,100
2018/01/16 4,265 4,415 4,265 4,390 255,200
2018/01/15 4,270 4,305 4,260 4,265 134,300
2018/01/12 4,295 4,310 4,250 4,255 283,100
2018/01/11 4,330 4,350 4,305 4,320 293,800
2018/01/10 4,410 4,425 4,380 4,380 147,100
2018/01/09 4,400 4,425 4,385 4,425 172,000
2018/01/05 4,435 4,455 4,390 4,395 194,800
2018/01/04 4,440 4,455 4,375 4,415 272,000

このページの先頭へ