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
2020/12/30 6,600 6,600 6,420 6,530 213,600
2020/12/29 6,580 6,610 6,490 6,610 212,900
2020/12/28 6,640 6,700 6,530 6,570 220,100
2020/12/25 6,680 6,700 6,580 6,590 135,800
2020/12/24 6,520 6,630 6,490 6,630 217,400
2020/12/23 6,500 6,580 6,470 6,520 197,100
2020/12/22 6,370 6,510 6,350 6,510 239,000
2020/12/21 6,580 6,580 6,380 6,440 321,500
2020/12/18 6,730 6,760 6,500 6,530 446,600
2020/12/17 6,510 6,710 6,490 6,660 387,900
2020/12/16 6,640 6,660 6,510 6,540 300,000
2020/12/15 6,800 6,820 6,640 6,650 250,300
2020/12/14 6,960 7,030 6,850 6,850 224,300
2020/12/11 7,030 7,040 6,890 6,950 270,600
2020/12/10 7,190 7,200 7,090 7,100 243,800
2020/12/09 7,320 7,370 7,180 7,260 216,700
2020/12/08 7,480 7,570 7,380 7,420 213,400
2020/12/07 7,820 7,830 7,530 7,530 219,500
2020/12/04 7,790 7,880 7,740 7,790 168,600
2020/12/03 7,610 7,870 7,590 7,780 313,900
2020/12/02 7,530 7,760 7,420 7,670 689,800
2020/12/01 8,120 8,180 7,880 7,970 412,100
2020/11/30 8,410 8,590 8,060 8,060 622,500
2020/11/27 8,320 8,420 8,100 8,110 965,800
2020/11/26 8,320 8,380 8,270 8,320 201,300
2020/11/25 8,320 8,380 8,200 8,240 271,800
2020/11/24 8,100 8,320 8,060 8,270 363,700
2020/11/20 8,110 8,150 7,970 7,990 241,700
2020/11/19 8,030 8,160 8,020 8,120 224,400
2020/11/18 7,980 8,090 7,930 8,090 208,000
2020/11/17 7,880 7,950 7,770 7,920 180,100
2020/11/16 7,710 7,910 7,660 7,880 242,500
2020/11/13 7,660 7,720 7,620 7,670 209,700
2020/11/12 7,590 7,650 7,540 7,640 248,700
2020/11/11 7,430 7,600 7,410 7,590 359,200
2020/11/10 7,300 7,400 7,220 7,270 245,200
2020/11/09 7,230 7,330 7,190 7,290 169,700
2020/11/06 7,130 7,190 7,050 7,080 204,500
2020/11/05 6,790 7,050 6,760 7,040 271,500
2020/11/04 6,790 6,790 6,610 6,710 157,400
2020/11/02 6,660 6,790 6,660 6,720 172,200
2020/10/30 6,650 6,740 6,590 6,610 162,900
2020/10/29 6,680 6,750 6,630 6,650 148,900
2020/10/28 6,610 6,850 6,600 6,800 223,300
2020/10/27 6,530 6,610 6,440 6,610 160,100
2020/10/26 6,640 6,690 6,530 6,580 149,500
2020/10/23 6,720 6,760 6,690 6,720 106,400
2020/10/22 6,860 6,860 6,700 6,750 117,700
2020/10/21 6,950 7,000 6,870 6,870 141,700
2020/10/20 7,040 7,120 6,950 6,970 123,600
2020/10/19 7,060 7,130 7,040 7,070 130,300
2020/10/16 7,100 7,150 7,060 7,070 136,900
2020/10/15 7,280 7,280 7,090 7,120 185,300
2020/10/14 7,260 7,360 7,230 7,360 167,700
2020/10/13 7,260 7,280 7,190 7,260 113,300
2020/10/12 7,310 7,360 7,220 7,260 121,600
2020/10/09 7,370 7,390 7,320 7,370 96,700
2020/10/08 7,350 7,390 7,300 7,380 164,200
2020/10/07 7,430 7,440 7,300 7,370 182,200
2020/10/06 7,600 7,600 7,370 7,400 267,400
2020/10/05 7,440 7,610 7,430 7,570 222,000
2020/10/02 7,590 7,630 7,420 7,420 295,400
2020/09/30 7,530 7,590 7,500 7,510 190,000
2020/09/29 7,650 7,660 7,450 7,590 282,600
2020/09/28 7,530 7,680 7,530 7,670 365,500
2020/09/25 7,430 7,530 7,420 7,500 281,000
2020/09/24 7,420 7,480 7,380 7,390 205,500
2020/09/23 7,470 7,500 7,350 7,420 359,300
2020/09/18 7,240 7,320 7,150 7,270 323,100
2020/09/17 7,100 7,270 7,090 7,250 279,300
2020/09/16 7,000 7,140 6,970 7,120 232,400
2020/09/15 7,070 7,090 6,880 6,930 226,700
2020/09/14 6,980 7,200 6,980 7,110 287,000
2020/09/11 6,910 7,000 6,850 6,990 296,700
2020/09/10 6,580 6,850 6,560 6,830 286,100
2020/09/09 6,490 6,590 6,450 6,590 257,600
2020/09/08 6,400 6,480 6,380 6,480 142,300
2020/09/07 6,550 6,590 6,390 6,410 156,900
2020/09/04 6,580 6,590 6,490 6,530 156,000
2020/09/03 6,500 6,610 6,480 6,550 188,100
2020/09/02 6,300 6,500 6,290 6,500 249,700
2020/09/01 6,450 6,490 6,380 6,390 170,100
2020/08/31 6,330 6,450 6,280 6,410 202,100
2020/08/28 6,300 6,370 6,210 6,260 182,400
2020/08/27 6,330 6,350 6,300 6,350 119,700
2020/08/26 6,390 6,400 6,280 6,310 140,500
2020/08/25 6,450 6,450 6,350 6,370 136,000
2020/08/24 6,350 6,410 6,330 6,390 90,000
2020/08/21 6,280 6,350 6,250 6,350 123,000
2020/08/20 6,280 6,350 6,240 6,280 92,700
2020/08/19 6,250 6,310 6,240 6,280 90,100
2020/08/18 6,120 6,280 6,120 6,260 129,200
2020/08/17 6,220 6,260 6,120 6,120 130,200
2020/08/14 6,230 6,330 6,220 6,320 152,500
2020/08/13 6,140 6,250 6,080 6,240 224,900
2020/08/12 6,080 6,140 6,040 6,100 198,500
2020/08/11 5,970 6,050 5,930 6,050 250,500
2020/08/07 6,040 6,080 5,950 5,970 206,000
2020/08/06 6,130 6,150 6,000 6,010 186,600
2020/08/05 6,190 6,200 6,100 6,190 158,300
2020/08/04 6,260 6,290 6,160 6,190 184,000
2020/08/03 6,250 6,270 6,150 6,200 115,500
2020/07/31 6,340 6,390 6,220 6,220 230,700
2020/07/30 6,280 6,360 6,260 6,310 155,700
2020/07/29 6,300 6,360 6,250 6,320 175,300
2020/07/28 6,290 6,320 6,220 6,270 142,700
2020/07/27 6,200 6,290 6,180 6,290 185,600
2020/07/22 6,230 6,250 6,130 6,230 168,500
2020/07/21 6,240 6,290 6,220 6,240 135,300
2020/07/20 6,220 6,250 6,150 6,230 134,500
2020/07/17 6,130 6,230 6,110 6,210 188,500
2020/07/16 6,270 6,270 6,100 6,130 261,500
2020/07/15 6,230 6,350 6,180 6,340 238,300
2020/07/14 6,250 6,290 6,120 6,190 181,200
2020/07/13 6,240 6,260 6,110 6,240 147,500
2020/07/10 6,190 6,250 6,130 6,180 240,300
2020/07/09 6,240 6,240 6,080 6,200 289,900
2020/07/08 6,200 6,350 6,170 6,270 330,000
2020/07/07 6,100 6,190 6,030 6,190 210,300
2020/07/06 6,020 6,100 6,000 6,070 126,400
2020/07/03 5,970 6,030 5,960 6,020 98,200
2020/07/02 6,000 6,060 5,950 5,980 255,900
2020/07/01 6,120 6,120 5,940 5,960 226,300
2020/06/30 6,170 6,200 6,050 6,080 316,400
2020/06/29 6,170 6,260 6,150 6,230 173,500
2020/06/26 6,220 6,260 6,140 6,230 165,300
2020/06/25 6,180 6,230 6,150 6,230 143,100
2020/06/24 6,230 6,240 6,160 6,200 166,100
2020/06/23 6,180 6,230 6,050 6,190 213,600
2020/06/22 6,160 6,210 6,140 6,190 152,900
2020/06/19 6,130 6,230 6,090 6,210 340,600
2020/06/18 6,140 6,200 6,070 6,110 210,700
2020/06/17 6,110 6,170 6,050 6,140 261,400
2020/06/16 6,320 6,340 6,050 6,090 477,100
2020/06/15 6,130 6,260 6,060 6,060 337,200
2020/06/12 6,000 6,130 5,950 6,070 361,300
2020/06/11 6,110 6,160 6,060 6,090 186,000
2020/06/10 6,250 6,290 6,080 6,090 226,800
2020/06/09 6,050 6,190 6,050 6,190 296,000
2020/06/08 6,170 6,190 5,970 6,030 486,900
2020/06/05 6,520 6,530 6,280 6,320 380,100
2020/06/04 6,320 6,540 6,270 6,540 450,200
2020/06/03 6,390 6,420 6,190 6,300 338,600
2020/06/02 6,240 6,360 6,230 6,350 356,000
2020/06/01 6,160 6,220 6,070 6,200 354,300
2020/05/29 6,200 6,260 6,100 6,180 3,488,200
2020/05/28 5,910 6,120 5,850 6,120 518,300
2020/05/27 5,980 6,020 5,860 5,940 594,600
2020/05/26 5,970 6,040 5,870 6,030 347,300
2020/05/25 6,070 6,070 5,900 5,980 376,700
2020/05/22 6,040 6,090 5,970 6,020 237,400
2020/05/21 6,140 6,150 6,020 6,040 211,000
2020/05/20 6,100 6,190 6,080 6,140 273,500
2020/05/19 6,090 6,100 6,020 6,100 275,700
2020/05/18 6,070 6,090 5,960 6,010 314,500
2020/05/15 6,050 6,100 5,930 6,060 311,200
2020/05/14 6,200 6,220 6,100 6,100 275,200
2020/05/13 6,150 6,200 6,060 6,190 422,600
2020/05/12 6,120 6,190 6,090 6,130 222,400
2020/05/11 6,130 6,150 6,040 6,090 191,900
2020/05/08 6,090 6,120 5,980 6,030 291,500
2020/05/07 5,940 6,010 5,910 6,000 281,400
2020/05/01 6,000 6,090 5,950 6,000 223,200
2020/04/30 6,120 6,150 5,920 5,980 440,700
2020/04/28 6,200 6,230 6,110 6,160 399,300
2020/04/27 6,380 6,380 6,150 6,160 896,100
2020/04/24 6,320 6,370 6,150 6,370 495,100
2020/04/23 6,350 6,400 6,200 6,270 314,700
2020/04/22 6,220 6,350 6,190 6,300 347,500
2020/04/21 6,100 6,250 6,080 6,230 215,200
2020/04/20 6,200 6,270 6,160 6,200 266,600
2020/04/17 6,340 6,370 6,130 6,290 379,500
2020/04/16 6,070 6,250 6,060 6,250 309,700
2020/04/15 6,050 6,150 6,050 6,110 339,300
2020/04/14 5,920 6,050 5,900 6,040 269,900
2020/04/13 5,830 5,940 5,820 5,880 218,500
2020/04/10 5,890 5,890 5,800 5,870 265,700
2020/04/09 5,930 6,010 5,770 5,900 458,500
2020/04/08 5,890 6,060 5,880 5,990 412,800
2020/04/07 5,900 5,970 5,820 5,890 283,300
2020/04/06 5,670 5,910 5,670 5,870 333,500
2020/04/03 5,530 5,770 5,530 5,670 331,400
2020/04/02 5,650 5,770 5,510 5,530 253,600
2020/04/01 5,650 5,770 5,590 5,680 431,500
2020/03/31 5,840 5,910 5,710 5,720 372,900
2020/03/30 5,580 5,870 5,520 5,850 414,400
2020/03/27 5,350 5,660 5,340 5,660 477,400
2020/03/26 4,985 5,370 4,935 5,260 390,400
2020/03/25 5,000 5,120 4,815 5,000 336,000
2020/03/24 5,200 5,330 4,795 4,875 380,900
2020/03/23 4,965 5,110 4,860 5,060 460,800
2020/03/19 4,825 5,030 4,760 4,925 374,000
2020/03/18 4,470 4,820 4,455 4,645 501,700
2020/03/17 3,980 4,405 3,945 4,380 419,100
2020/03/16 4,090 4,240 4,030 4,050 272,100
2020/03/13 4,030 4,175 3,910 4,085 437,300
2020/03/12 4,425 4,490 4,300 4,380 338,300
2020/03/11 4,590 4,710 4,565 4,565 240,400
2020/03/10 4,510 4,615 4,395 4,590 285,300
2020/03/09 4,685 4,715 4,540 4,580 195,200
2020/03/06 4,910 4,940 4,815 4,825 183,100
2020/03/05 4,965 4,990 4,890 4,975 249,100
2020/03/04 4,910 4,975 4,905 4,910 221,500
2020/03/03 4,990 5,100 4,905 4,920 256,600
2020/03/02 4,715 4,935 4,705 4,920 226,800
2020/02/28 4,800 4,815 4,715 4,760 244,900
2020/02/27 5,080 5,090 4,930 4,945 214,300
2020/02/26 5,090 5,120 5,040 5,100 177,500
2020/02/25 5,260 5,280 5,150 5,150 233,300
2020/02/21 5,430 5,480 5,420 5,430 121,500
2020/02/20 5,540 5,540 5,460 5,470 79,500
2020/02/19 5,500 5,560 5,480 5,510 131,500
2020/02/18 5,490 5,510 5,400 5,430 130,000
2020/02/17 5,470 5,550 5,430 5,500 108,200
2020/02/14 5,420 5,550 5,410 5,540 171,200
2020/02/13 5,420 5,440 5,360 5,420 93,200
2020/02/12 5,480 5,480 5,420 5,440 73,100
2020/02/10 5,400 5,460 5,380 5,460 88,900
2020/02/07 5,520 5,520 5,430 5,450 76,700
2020/02/06 5,500 5,570 5,490 5,530 168,000
2020/02/05 5,490 5,500 5,430 5,480 109,200
2020/02/04 5,370 5,480 5,330 5,470 123,600
2020/02/03 5,280 5,370 5,270 5,350 108,300
2020/01/31 5,310 5,390 5,290 5,350 94,400
2020/01/30 5,280 5,320 5,230 5,260 111,000
2020/01/29 5,350 5,350 5,300 5,330 102,900
2020/01/28 5,270 5,380 5,270 5,350 151,800
2020/01/27 5,290 5,340 5,230 5,340 144,000
2020/01/24 5,300 5,380 5,290 5,350 117,200
2020/01/23 5,300 5,360 5,280 5,340 110,300
2020/01/22 5,290 5,370 5,290 5,370 124,500
2020/01/21 5,390 5,390 5,320 5,330 71,200
2020/01/20 5,360 5,400 5,350 5,370 80,200
2020/01/17 5,460 5,460 5,350 5,370 147,200
2020/01/16 5,520 5,520 5,420 5,440 108,100
2020/01/15 5,540 5,550 5,480 5,480 96,600
2020/01/14 5,540 5,580 5,510 5,580 126,300
2020/01/10 5,530 5,600 5,530 5,600 83,000
2020/01/09 5,470 5,530 5,470 5,510 71,900
2020/01/08 5,400 5,440 5,340 5,410 129,600
2020/01/07 5,360 5,500 5,360 5,490 108,500
2020/01/06 5,380 5,400 5,340 5,340 161,100

このページの先頭へ