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
2026/06/26 2,854 2,898 2,822 2,898 542,400
2026/06/25 2,881 2,888 2,837 2,837 469,100
2026/06/24 2,849 2,860 2,814 2,846 425,400
2026/06/23 2,777 2,835 2,758 2,826 313,500
2026/06/22 2,763 2,807 2,745 2,794 397,100
2026/06/19 2,721 2,766 2,685 2,763 791,200
2026/06/18 2,761 2,790 2,725 2,753 404,100
2026/06/17 2,821 2,848 2,795 2,797 283,200
2026/06/16 2,818 2,830 2,789 2,822 307,300
2026/06/15 2,837 2,855 2,821 2,826 308,700
2026/06/12 2,810 2,844 2,796 2,837 480,700
2026/06/11 2,835 2,850 2,795 2,814 399,000
2026/06/10 2,738 2,806 2,721 2,806 491,300
2026/06/09 2,755 2,759 2,698 2,711 551,800
2026/06/08 2,730 2,797 2,719 2,752 645,300
2026/06/05 2,685 2,725 2,676 2,690 493,500
2026/06/04 2,684 2,754 2,675 2,710 661,600
2026/06/03 2,680 2,705 2,659 2,685 832,700
2026/06/02 2,757 2,782 2,630 2,680 2,463,500
2026/06/01 2,999 3,019 2,962 3,010 868,100
2026/05/29 2,932 3,039 2,921 3,008 1,177,000
2026/05/28 2,875 2,903 2,853 2,862 389,300
2026/05/27 2,841 2,876 2,833 2,861 351,200
2026/05/26 2,883 2,890 2,847 2,851 353,100
2026/05/25 2,920 2,928 2,864 2,910 422,800
2026/05/22 2,926 2,929 2,890 2,907 319,400
2026/05/21 2,955 2,955 2,925 2,938 345,200
2026/05/20 2,975 2,989 2,913 2,946 286,600
2026/05/19 2,926 2,975 2,904 2,975 389,400
2026/05/18 2,970 2,970 2,892 2,893 321,200
2026/05/15 2,933 2,982 2,912 2,928 417,200
2026/05/14 2,920 2,966 2,904 2,964 353,300
2026/05/13 2,900 2,966 2,897 2,925 451,400
2026/05/12 2,844 2,870 2,826 2,851 351,400
2026/05/11 2,815 2,871 2,812 2,844 472,600
2026/05/08 2,895 2,895 2,831 2,836 492,200
2026/05/07 2,862 2,913 2,859 2,894 480,900
2026/05/01 2,875 2,890 2,856 2,879 424,500
2026/04/30 2,937 2,944 2,820 2,889 691,300
2026/04/28 2,956 2,997 2,915 2,937 1,219,100
2026/04/27 2,985 3,007 2,952 2,958 2,474,700
2026/04/24 2,973 3,011 2,966 2,966 823,200
2026/04/23 2,990 3,008 2,963 2,963 823,900
2026/04/22 3,009 3,017 2,995 3,002 445,500
2026/04/21 3,060 3,077 3,021 3,021 465,400
2026/04/20 3,057 3,083 3,056 3,075 473,600
2026/04/17 3,020 3,068 3,020 3,060 522,900
2026/04/16 3,024 3,053 3,016 3,035 643,600
2026/04/15 2,986 3,040 2,986 3,040 494,200
2026/04/14 3,034 3,064 2,985 2,986 456,400
2026/04/13 3,020 3,065 3,017 3,035 384,500
2026/04/10 3,080 3,082 3,021 3,021 399,300
2026/04/09 3,086 3,116 3,061 3,061 431,800
2026/04/08 3,090 3,107 3,076 3,076 424,300
2026/04/07 3,089 3,106 3,046 3,066 367,800
2026/04/06 3,075 3,107 3,075 3,091 385,400
2026/04/03 3,013 3,065 3,011 3,052 270,200
2026/03/27 2,891 2,925 2,888 2,921 482,000
2026/03/26 2,846 2,873 2,844 2,870 286,300
2026/03/25 2,850 2,865 2,840 2,840 274,700
2026/03/24 2,803 2,834 2,803 2,833 280,300
2026/03/23 2,800 2,807 2,759 2,779 492,900
2026/03/19 2,851 2,885 2,806 2,806 475,700
2026/03/18 2,850 2,892 2,850 2,889 370,300
2026/03/17 2,835 2,864 2,830 2,847 287,400
2026/03/16 2,860 2,878 2,846 2,854 347,800
2026/03/13 2,849 2,876 2,845 2,848 398,900
2026/03/12 2,897 2,900 2,856 2,867 406,300
2026/03/11 2,961 2,971 2,915 2,922 297,700
2026/03/10 2,980 2,987 2,944 2,961 318,300
2026/03/09 2,919 2,967 2,885 2,967 656,800
2026/03/06 2,888 2,933 2,862 2,933 401,200
2026/03/05 2,900 2,936 2,887 2,888 475,900
2026/03/04 2,853 2,894 2,835 2,884 723,000
2026/03/03 2,910 2,915 2,838 2,838 1,108,200
2026/03/02 3,000 3,019 2,977 2,987 620,700
2026/02/27 3,018 3,043 3,011 3,037 352,600
2026/02/26 3,019 3,049 3,010 3,010 295,500
2026/02/25 3,021 3,021 2,989 3,012 364,000
2026/02/24 2,992 3,039 2,985 3,015 353,500
2026/02/20 3,018 3,024 2,991 2,992 267,600
2026/02/19 3,031 3,053 3,013 3,034 255,000
2026/02/18 3,030 3,053 3,027 3,039 226,400
2026/02/17 3,041 3,053 3,030 3,030 229,700
2026/02/16 3,077 3,103 3,047 3,048 333,800
2026/02/13 3,115 3,127 3,040 3,063 365,300
2026/02/12 3,085 3,117 3,085 3,085 413,400
2026/02/10 3,035 3,110 3,026 3,085 498,000
2026/02/09 3,048 3,068 3,013 3,033 468,000
2026/02/06 3,047 3,056 3,017 3,054 322,100
2026/02/05 3,000 3,057 2,979 3,038 709,000
2026/02/04 2,893 2,968 2,881 2,953 535,100
2026/02/03 2,871 2,900 2,860 2,893 556,900
2026/02/02 2,866 2,881 2,851 2,874 492,100
2026/01/30 2,822 2,851 2,794 2,847 566,900
2026/01/29 2,829 2,829 2,772 2,789 1,271,100
2026/01/28 2,932 2,933 2,836 2,841 2,468,200
2026/01/27 3,075 3,087 3,045 3,049 316,900
2026/01/26 3,073 3,099 3,065 3,087 261,600
2026/01/23 3,126 3,127 3,065 3,082 376,100
2026/01/22 3,100 3,125 3,089 3,119 270,900
2026/01/21 3,165 3,166 3,101 3,112 331,100
2026/01/20 3,115 3,166 3,105 3,166 423,100
2026/01/19 3,090 3,125 3,080 3,092 438,400
2026/01/16 3,063 3,069 3,048 3,057 242,800
2026/01/15 3,068 3,077 3,045 3,064 209,900
2026/01/14 3,044 3,074 3,038 3,061 231,200
2026/01/13 3,035 3,089 3,022 3,045 538,900
2026/01/09 3,031 3,054 3,019 3,028 374,000
2026/01/08 3,015 3,032 2,999 3,031 376,700
2026/01/07 3,050 3,055 3,015 3,015 471,900
2026/01/06 3,045 3,068 3,041 3,053 369,900
2026/01/05 3,079 3,089 3,028 3,045 486,000

このページの先頭へ