(株)伊藤園の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,698（2025年9月2日）
- 年初来安値
- 2,932（2025年3月5日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 3,020 | 3,048 | 3,011 | 3,034 | 315,400 | 3,034 |
| 2025/12/5 | 3,045 | 3,050 | 3,020 | 3,020 | 434,400 | 3,020 |
| 2025/12/4 | 3,025 | 3,067 | 3,016 | 3,061 | 426,400 | 3,061 |
| 2025/12/3 | 3,053 | 3,080 | 3,010 | 3,038 | 749,800 | 3,038 |
| 2025/12/2 | 3,033 | 3,097 | 3,021 | 3,053 | 1,410,700 | 3,053 |
| 2025/12/1 | 3,261 | 3,265 | 3,173 | 3,173 | 797,300 | 3,173 |
| 2025/11/28 | 3,270 | 3,311 | 3,246 | 3,246 | 486,700 | 3,246 |
| 2025/11/27 | 3,250 | 3,269 | 3,238 | 3,259 | 279,000 | 3,259 |
| 2025/11/26 | 3,235 | 3,250 | 3,223 | 3,249 | 253,300 | 3,249 |
| 2025/11/25 | 3,226 | 3,238 | 3,219 | 3,225 | 280,700 | 3,225 |
| 2025/11/21 | 3,175 | 3,255 | 3,175 | 3,236 | 676,900 | 3,236 |
| 2025/11/20 | 3,190 | 3,199 | 3,160 | 3,161 | 280,900 | 3,161 |
| 2025/11/19 | 3,184 | 3,208 | 3,184 | 3,203 | 177,100 | 3,203 |
| 2025/11/18 | 3,194 | 3,216 | 3,187 | 3,191 | 185,900 | 3,191 |
| 2025/11/17 | 3,212 | 3,226 | 3,182 | 3,202 | 252,400 | 3,202 |
| 2025/11/14 | 3,197 | 3,217 | 3,194 | 3,205 | 212,700 | 3,205 |
| 2025/11/13 | 3,199 | 3,211 | 3,191 | 3,205 | 190,400 | 3,205 |
| 2025/11/12 | 3,184 | 3,217 | 3,170 | 3,199 | 230,600 | 3,199 |
| 2025/11/11 | 3,160 | 3,171 | 3,136 | 3,169 | 325,100 | 3,169 |
| 2025/11/10 | 3,214 | 3,219 | 3,178 | 3,182 | 233,500 | 3,182 |
1〜20/243件
