KabuInsight

伊藤園（優先株式）

2593
プライム/食料品/ITO EN,LTD. (shares of preferred stock)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,849.02,875.52,845.02,848.0-19.0-0.66%398,900
2026-03-122,896.52,900.02,856.02,867.0-54.5-1.87%406,300
2026-03-112,961.02,970.52,915.02,921.5-39.0-1.32%297,700
2026-03-102,980.02,987.02,944.02,960.5-6.5-0.22%318,300
2026-03-092,919.02,967.02,884.52,967.0+34.5+1.18%656,800
2026-03-062,888.02,932.52,862.02,932.5+45.0+1.56%401,200
2026-03-052,900.02,936.02,887.02,887.5+4.0+0.14%475,900
2026-03-042,853.02,894.02,834.52,883.5+45.5+1.60%723,000
2026-03-032,909.52,915.02,838.02,838.0-148.5-4.97%1,108,200
2026-03-023,000.03,019.02,977.02,986.5-50.5-1.66%620,700
2026-02-273,018.03,043.03,011.03,037.0+27.0+0.90%352,600
2026-02-263,019.03,049.03,010.03,010.0-2.0-0.07%295,500
2026-02-253,021.03,021.02,988.53,012.0-3.0-0.10%364,000
2026-02-242,992.03,039.02,984.53,015.0+23.0+0.77%353,500
2026-02-203,018.03,024.02,991.02,992.0-42.0-1.38%267,600
2026-02-193,031.03,053.03,013.03,034.0-5.0-0.16%255,000
2026-02-183,030.03,053.03,027.03,039.0+9.0+0.30%226,400
2026-02-173,041.03,053.03,030.03,030.0-18.0-0.59%229,700
2026-02-163,077.03,103.03,047.03,048.0-15.0-0.49%333,800
2026-02-133,115.03,127.03,040.03,063.0-22.0-0.71%365,300
2026-02-123,085.03,117.03,085.03,085.00.00.00%413,400
2026-02-103,035.03,110.03,026.03,085.0+52.0+1.71%498,000
2026-02-093,048.03,068.03,013.03,033.0-21.0-0.69%468,000
2026-02-063,047.03,056.03,017.03,054.0+16.0+0.53%322,100
2026-02-053,000.03,057.02,978.53,038.0+85.0+2.88%709,000
2026-02-042,892.52,967.52,881.02,953.0+60.0+2.07%535,100
2026-02-032,871.02,899.52,860.02,893.0+19.0+0.66%556,900
2026-02-022,866.02,881.02,851.02,874.0+27.0+0.95%492,100
2026-01-302,822.02,850.52,793.52,847.0+58.5+2.10%566,900
2026-01-292,829.02,829.02,771.52,788.5-52.5-1.85%1,271,100
2026-01-282,931.52,932.52,836.02,841.0-208.0-6.82%2,468,200
2026-01-273,075.03,087.03,045.03,049.0-38.0-1.23%316,900
2026-01-263,073.03,099.03,065.03,087.0+5.0+0.16%261,600
2026-01-233,126.03,127.03,065.03,082.0-37.0-1.19%376,100
2026-01-223,100.03,125.03,089.03,119.0+7.0+0.22%270,900
2026-01-213,165.03,166.03,101.03,112.0-54.0-1.71%331,100
2026-01-203,115.03,166.03,105.03,166.0+74.0+2.39%423,100
2026-01-193,090.03,125.03,080.03,092.0+35.0+1.14%438,400
2026-01-163,063.03,069.03,048.03,057.0-7.0-0.23%242,800
2026-01-153,068.03,077.03,045.03,064.0+3.0+0.10%209,900
2026-01-143,044.03,074.03,038.03,061.0+16.0+0.53%231,200
2026-01-133,035.03,089.03,022.03,045.0+17.0+0.56%538,900
2026-01-093,031.03,054.03,019.03,028.0-3.0-0.10%374,000
2026-01-083,015.03,032.02,998.53,031.0+16.0+0.53%376,700
2026-01-073,050.03,055.03,015.03,015.0-38.0-1.24%471,900
2026-01-063,045.03,068.03,041.03,053.0+8.0+0.26%369,900
2026-01-053,079.03,089.03,028.03,045.0-30.0-0.98%486,000
2025-12-303,083.03,105.03,068.03,075.0+6.0+0.20%330,800
2025-12-293,050.03,082.03,041.03,069.0+17.0+0.56%283,600
2025-12-263,034.03,052.03,031.03,052.0+14.0+0.46%284,000
2025-12-253,055.03,055.03,023.03,038.0-11.0-0.36%223,100
2025-12-243,077.03,095.03,049.03,049.0-32.0-1.04%229,800
2025-12-233,043.03,083.03,035.03,081.0+56.0+1.85%453,400
2025-12-223,092.03,092.03,007.03,025.0-64.0-2.07%405,400
2025-12-193,073.03,094.03,062.03,089.0+25.0+0.82%480,200
2025-12-183,045.03,067.03,036.03,064.0+33.0+1.09%394,400
2025-12-173,012.03,045.02,997.03,031.0+30.0+1.00%554,600
2025-12-162,975.03,013.02,966.53,001.0+17.0+0.57%526,000
2025-12-152,955.02,997.52,946.02,984.0+52.5+1.79%589,900
2025-12-122,945.02,964.02,930.52,931.5-7.5-0.26%546,900
2025-12-113,016.03,025.02,938.02,939.0-97.0-3.19%1,124,200
2025-12-103,019.03,041.03,016.03,036.0+17.0+0.56%242,500
2025-12-093,045.03,046.03,001.03,019.0-15.0-0.49%401,300
2025-12-083,020.03,048.03,011.03,034.0+14.0+0.46%315,400
2025-12-053,045.03,050.03,020.03,020.0-41.0-1.34%434,400
2025-12-043,025.03,067.03,016.03,061.0+23.0+0.76%426,400
2025-12-033,053.03,080.03,010.03,038.0-15.0-0.49%749,800
2025-12-023,033.03,097.03,021.03,053.0-120.0-3.78%1,410,700
2025-12-013,261.03,265.03,173.03,173.0-73.0-2.25%797,300
2025-11-283,270.03,311.03,246.03,246.0-13.0-0.40%486,700
2025-11-273,250.03,269.03,238.03,259.0+10.0+0.31%279,000
2025-11-263,235.03,250.03,223.03,249.0+24.0+0.74%253,300
2025-11-253,226.03,238.03,219.03,225.0-11.0-0.34%280,700
2025-11-213,175.03,255.03,175.03,236.0+75.0+2.37%676,900
2025-11-203,190.03,199.03,160.03,161.0-42.0-1.31%280,900
2025-11-193,184.03,208.03,184.03,203.0+12.0+0.38%177,100
2025-11-183,194.03,216.03,187.03,191.0-11.0-0.34%185,900
2025-11-173,212.03,226.03,182.03,202.0-3.0-0.09%252,400
2025-11-143,197.03,217.03,194.03,205.00.00.00%212,700
2025-11-133,199.03,211.03,191.03,205.0+6.0+0.19%190,400
2025-11-123,184.03,217.03,170.03,199.0+30.0+0.95%230,600
2025-11-113,160.03,171.03,136.03,169.0-13.0-0.41%325,100
2025-11-103,214.03,219.03,178.03,182.0-20.0-0.62%233,500
2025-11-073,143.03,202.03,142.03,202.0+57.0+1.81%237,400
2025-11-063,186.03,198.03,145.03,145.0-49.0-1.53%311,300
2025-11-053,233.03,248.03,186.03,194.0-24.0-0.75%296,600
2025-11-043,174.03,236.03,171.03,218.0+44.0+1.39%441,400
2025-10-313,195.03,213.03,168.03,174.0-10.0-0.31%201,000
2025-10-303,166.03,200.03,157.03,184.0-34.0-1.06%393,500
2025-10-293,278.03,284.03,213.03,218.0-75.0-2.28%621,900
2025-10-283,315.03,317.03,276.03,293.0-6.0-0.18%317,300
2025-10-273,290.03,315.03,288.03,299.0+8.0+0.24%276,500
2025-10-243,318.03,318.03,287.03,291.0-39.0-1.17%256,100
2025-10-233,316.03,340.03,305.03,330.0+15.0+0.45%224,900
2025-10-223,307.03,327.03,305.03,315.0+7.0+0.21%301,600
2025-10-213,285.03,315.03,278.03,308.0+23.0+0.70%289,700
2025-10-203,279.03,298.03,267.03,285.0+34.0+1.05%233,300
2025-10-173,247.03,265.03,237.03,251.0+13.0+0.40%215,700
2025-10-163,257.03,273.03,238.03,238.0-33.0-1.01%278,200
2025-10-153,284.03,294.03,259.03,271.0-8.0-0.24%213,800
2025-10-143,235.03,293.03,231.03,279.0+2.0+0.06%358,000
2025-10-103,270.03,294.03,247.03,277.0+7.0+0.21%317,600
2025-10-093,330.03,336.03,270.03,270.0-65.0-1.95%486,400
2025-10-083,360.03,378.03,335.03,335.0+2.0+0.06%241,000
2025-10-073,345.03,359.03,333.03,333.0-10.0-0.30%258,300
2025-10-063,377.03,385.03,338.03,343.0+4.0+0.12%308,000
2025-10-033,380.03,402.03,338.03,339.0-41.0-1.21%320,900
2025-10-023,404.03,424.03,361.03,380.0-27.0-0.79%289,500
2025-10-013,460.03,463.03,407.03,407.0-74.0-2.13%278,200
2025-09-303,442.03,489.03,433.03,481.0+41.0+1.19%255,200
2025-09-293,572.03,580.03,440.03,440.0-128.0-3.59%425,000
2025-09-263,556.03,574.03,540.03,568.0+23.0+0.65%270,300
2025-09-253,592.03,593.03,530.03,545.0-10.0-0.28%298,100
2025-09-243,523.03,620.03,515.03,555.0+40.0+1.14%484,100
2025-09-223,460.03,533.03,460.03,515.0+59.0+1.71%284,700
2025-09-193,505.03,520.03,456.03,456.0-52.0-1.48%298,200
2025-09-183,520.03,524.03,485.03,508.0+9.0+0.26%187,700
2025-09-173,523.03,548.03,497.03,499.0-19.0-0.54%251,400
2025-09-163,496.03,526.03,474.03,518.0+12.0+0.34%264,800
2025-09-123,569.03,570.03,506.03,506.0——283,300

直近120営業日分を表示