Comparing Back to the side-by-side chart ↗
ITO EN,LTD. (2593.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3217.00 | 3232.00 | 3174.00 | 3192.00 | -0.84% | 272,800 |
| 2026-10-15 | 3181.00 | 3224.00 | 3155.00 | 3219.00 | +2.06% | 323,300 |
| 2026-10-14 | 3165.00 | 3175.00 | 3142.00 | 3154.00 | -0.76% | 250,500 |
| 2026-10-13 | 3187.00 | 3199.00 | 3154.00 | 3178.00 | +1.34% | 376,300 |
| 2026-10-09 | 3130.00 | 3155.00 | 3097.00 | 3136.00 | +1.52% | 310,400 |
| 2026-10-08 | 3091.00 | 3102.00 | 3051.00 | 3089.00 | -0.06% | 238,600 |
| 2026-10-07 | 3051.00 | 3091.00 | 3045.00 | 3091.00 | +0.85% | 315,900 |
| 2026-10-06 | 3099.00 | 3108.00 | 3041.00 | 3065.00 | -0.74% | 270,700 |
| 2026-10-05 | 3060.00 | 3098.00 | 3041.00 | 3088.00 | +0.10% | 303,500 |
| 2026-10-02 | 3067.00 | 3091.00 | 3035.00 | 3085.00 | -1.12% | 297,900 |
| 2026-10-01 | 3028.00 | 3120.00 | 3023.00 | 3120.00 | +1.50% | 512,600 |
| 2026-09-30 | 3023.00 | 3075.00 | 2978.00 | 3074.00 | +0.92% | 827,000 |
| 2026-09-29 | 3104.00 | 3104.00 | 3043.00 | 3046.00 | -2.12% | 314,000 |
| 2026-09-28 | 3163.00 | 3172.00 | 3102.00 | 3112.00 | -1.14% | 292,300 |
| 2026-09-25 | 3160.00 | 3199.00 | 3127.00 | 3148.00 | -0.76% | 304,300 |
| 2026-09-24 | 3158.00 | 3185.00 | 3149.00 | 3172.00 | +0.22% | 288,500 |
| 2026-09-18 | 3228.00 | 3230.00 | 3165.00 | 3165.00 | -2.10% | 922,500 |
| 2026-09-17 | 3199.00 | 3244.00 | 3197.00 | 3233.00 | +1.73% | 287,100 |
| 2026-09-16 | 3180.00 | 3211.00 | 3165.00 | 3178.00 | +0.09% | 225,900 |
| 2026-09-15 | 3238.00 | 3247.00 | 3161.00 | 3175.00 | -0.19% | 272,600 |
| 2026-09-14 | 3172.00 | 3210.00 | 3172.00 | 3181.00 | +0.51% | 310,100 |
| 2026-09-11 | 3114.00 | 3190.00 | 3105.00 | 3165.00 | +0.76% | 374,100 |
| 2026-09-10 | 3131.00 | 3154.00 | 3103.00 | 3141.00 | +0.19% | 328,700 |
| 2026-09-09 | 3225.00 | 3260.00 | 3135.00 | 3135.00 | -2.03% | 347,500 |
| 2026-09-08 | 3118.00 | 3220.00 | 3110.00 | 3200.00 | +2.27% | 470,700 |
| 2026-09-07 | 3158.00 | 3180.00 | 3122.00 | 3129.00 | -1.82% | 365,500 |
| 2026-09-04 | 3222.00 | 3227.00 | 3171.00 | 3187.00 | -1.09% | 409,800 |
| 2026-09-03 | 3264.00 | 3270.00 | 3151.00 | 3222.00 | -1.56% | 866,300 |
| 2026-09-02 | 3300.00 | 3402.00 | 3243.00 | 3273.00 | +8.70% | 2,654,600 |
| 2026-09-01 | 3001.00 | 3049.00 | 3000.00 | 3011.00 | -0.66% | 474,100 |
| 2026-08-31 | 2980.00 | 3031.00 | 2978.50 | 3031.00 | +1.58% | 442,300 |
| 2026-08-28 | 2984.00 | 3004.00 | 2977.50 | 2984.00 | -0.60% | 246,100 |
| 2026-08-27 | 3011.00 | 3039.00 | 2995.00 | 3002.00 | -0.60% | 227,400 |
| 2026-08-26 | 3037.00 | 3044.00 | 3013.00 | 3020.00 | -0.79% | 250,600 |
| 2026-08-25 | 3015.00 | 3049.00 | 2999.50 | 3044.00 | +2.34% | 417,100 |
| 2026-08-24 | 2968.00 | 2996.50 | 2954.00 | 2974.50 | +0.15% | 212,000 |
| 2026-08-21 | 2983.50 | 3001.00 | 2955.00 | 2970.00 | -0.20% | 225,900 |
| 2026-08-20 | 3000.00 | 3015.00 | 2955.00 | 2976.00 | +0.10% | 327,600 |
| 2026-08-19 | 2986.00 | 2995.00 | 2932.00 | 2973.00 | +1.23% | 264,000 |
| 2026-08-18 | 2919.00 | 2952.50 | 2910.00 | 2937.00 | +0.05% | 268,700 |
| 2026-08-17 | 2995.00 | 3008.00 | 2935.50 | 2935.50 | -2.57% | 246,100 |
| 2026-08-14 | 2970.50 | 3020.00 | 2955.00 | 3013.00 | +1.02% | 257,100 |
| 2026-08-13 | 2960.00 | 2991.50 | 2945.00 | 2982.50 | -0.05% | 229,800 |
| 2026-08-12 | 3009.00 | 3019.00 | 2956.00 | 2984.00 | +0.02% | 317,500 |
| 2026-08-10 | 2961.00 | 2994.00 | 2932.50 | 2983.50 | +0.44% | 307,600 |
| 2026-08-07 | 2900.00 | 2981.00 | 2895.50 | 2970.50 | +1.71% | 410,800 |
| 2026-08-06 | 2854.50 | 2936.50 | 2836.00 | 2920.50 | +2.62% | 704,400 |
| 2026-08-05 | 2850.00 | 2868.00 | 2827.00 | 2846.00 | -1.08% | 380,200 |
| 2026-08-04 | 2940.50 | 2941.00 | 2874.00 | 2877.00 | -2.56% | 322,600 |
| 2026-08-03 | 2955.00 | 2978.50 | 2905.00 | 2952.50 | -1.06% | 413,600 |
| 2026-07-31 | 3060.00 | 3100.00 | 2984.00 | 2984.00 | -5.06% | 463,800 |
| 2026-07-30 | 3255.00 | 3270.00 | 3140.00 | 3143.00 | -2.87% | 448,200 |
| 2026-07-29 | 3150.00 | 3252.00 | 3114.00 | 3236.00 | +4.49% | 795,400 |
| 2026-07-28 | 3100.00 | 3115.00 | 3081.00 | 3097.00 | +0.81% | 366,300 |
| 2026-07-27 | 3000.00 | 3083.00 | 2995.00 | 3072.00 | +2.43% | 257,700 |
| 2026-07-24 | 2940.00 | 3014.00 | 2929.00 | 2999.00 | +1.18% | 259,400 |
| 2026-07-23 | 2960.00 | 2990.50 | 2945.00 | 2964.00 | -1.46% | 282,300 |
| 2026-07-22 | 3001.00 | 3030.00 | 2969.50 | 3008.00 | -1.51% | 488,900 |
| 2026-07-21 | 3112.00 | 3153.00 | 3038.00 | 3054.00 | -1.39% | 532,100 |
| 2026-07-17 | 3070.00 | 3122.00 | 3067.00 | 3097.00 | +2.62% | 609,600 |
| 2026-07-16 | 2984.50 | 3041.00 | 2980.00 | 3018.00 | +0.47% | 351,100 |
| 2026-07-15 | 3013.00 | 3026.00 | 2988.50 | 3004.00 | -0.27% | 253,800 |
| 2026-07-14 | 2990.00 | 3040.00 | 2963.00 | 3012.00 | +1.65% | 352,500 |
| 2026-07-13 | 2969.00 | 2987.00 | 2954.50 | 2963.00 | +0.71% | 224,400 |
| 2026-07-10 | 2970.00 | 2971.00 | 2930.00 | 2942.00 | -1.51% | 284,900 |
| 2026-07-09 | 3027.00 | 3028.00 | 2987.00 | 2987.00 | -1.39% | 229,300 |
| 2026-07-08 | 3056.00 | 3096.00 | 3029.00 | 3029.00 | -0.26% | 258,600 |
| 2026-07-07 | 3000.00 | 3065.00 | 2992.50 | 3037.00 | +0.93% | 438,900 |
| 2026-07-06 | 2960.00 | 3013.00 | 2960.00 | 3009.00 | +1.93% | 399,300 |
| 2026-07-03 | 2954.00 | 2993.00 | 2934.50 | 2952.00 | +0.82% | 329,200 |
| 2026-07-02 | 2872.50 | 2932.50 | 2862.00 | 2928.00 | +2.85% | 332,400 |
| 2026-07-01 | 2910.50 | 2916.00 | 2838.00 | 2847.00 | -3.21% | 386,600 |
| 2026-06-30 | 2949.50 | 2965.00 | 2924.50 | 2941.50 | -0.20% | 397,900 |
| 2026-06-29 | 2926.00 | 2994.00 | 2917.00 | 2947.50 | +1.71% | 480,700 |
| 2026-06-26 | 2854.00 | 2898.00 | 2822.00 | 2898.00 | +2.17% | 542,400 |
| 2026-06-25 | 2881.00 | 2888.00 | 2836.50 | 2836.50 | -0.33% | 469,100 |
| 2026-06-24 | 2849.00 | 2860.00 | 2814.00 | 2846.00 | +0.73% | 425,400 |
| 2026-06-23 | 2777.00 | 2835.00 | 2758.00 | 2825.50 | +1.13% | 313,500 |
| 2026-06-22 | 2762.50 | 2806.50 | 2745.00 | 2794.00 | +1.14% | 397,100 |
| 2026-06-19 | 2721.00 | 2765.50 | 2684.50 | 2762.50 | +0.36% | 791,200 |
| 2026-06-18 | 2760.50 | 2789.50 | 2724.50 | 2752.50 | -1.59% | 404,100 |
| 2026-06-17 | 2820.50 | 2848.00 | 2795.00 | 2797.00 | -0.89% | 283,200 |
| 2026-06-16 | 2818.00 | 2830.00 | 2789.00 | 2822.00 | -0.12% | 307,300 |
| 2026-06-15 | 2837.00 | 2854.50 | 2821.00 | 2825.50 | -0.39% | 308,700 |
| 2026-06-12 | 2810.00 | 2843.50 | 2796.00 | 2836.50 | +0.82% | 480,700 |
| 2026-06-11 | 2835.00 | 2849.50 | 2795.00 | 2813.50 | +0.27% | 399,000 |
| 2026-06-10 | 2738.00 | 2806.00 | 2720.50 | 2806.00 | +3.52% | 491,300 |
| 2026-06-09 | 2755.00 | 2759.00 | 2698.00 | 2710.50 | -1.51% | 551,800 |
| 2026-06-08 | 2730.00 | 2797.00 | 2719.00 | 2752.00 | +2.32% | 645,300 |
| 2026-06-05 | 2685.00 | 2725.00 | 2675.50 | 2689.50 | -0.76% | 493,500 |
| 2026-06-04 | 2684.00 | 2754.00 | 2674.50 | 2710.00 | +0.95% | 661,600 |
| 2026-06-03 | 2680.00 | 2705.00 | 2659.00 | 2684.50 | +0.19% | 832,700 |
| 2026-06-02 | 2757.00 | 2781.50 | 2630.00 | 2679.50 | -10.98% | 2,463,500 |
| 2026-06-01 | 2999.00 | 3019.00 | 2961.50 | 3010.00 | +0.07% | 868,100 |
| 2026-05-29 | 2931.50 | 3039.00 | 2921.00 | 3008.00 | +5.12% | 1,177,000 |
| 2026-05-28 | 2875.00 | 2902.50 | 2853.00 | 2861.50 | +0.03% | 389,300 |
| 2026-05-27 | 2840.50 | 2876.00 | 2832.50 | 2860.50 | +0.33% | 351,200 |
| 2026-05-26 | 2882.50 | 2889.50 | 2847.00 | 2851.00 | -2.01% | 353,100 |
| 2026-05-25 | 2919.50 | 2928.00 | 2863.50 | 2909.50 | +0.10% | 422,800 |
| 2026-05-22 | 2926.00 | 2928.50 | 2890.00 | 2906.50 | -1.06% | 319,400 |
| 2026-05-21 | 2955.00 | 2955.00 | 2924.50 | 2937.50 | -0.27% | 345,200 |
| 2026-05-20 | 2975.00 | 2989.00 | 2912.50 | 2945.50 | -0.99% | 286,600 |
| 2026-05-19 | 2926.00 | 2975.00 | 2903.50 | 2975.00 | +2.85% | 389,400 |
| 2026-05-18 | 2970.00 | 2970.00 | 2891.50 | 2892.50 | -1.21% | 321,200 |
| 2026-05-15 | 2933.00 | 2982.00 | 2912.00 | 2928.00 | -1.20% | 417,200 |
| 2026-05-14 | 2920.00 | 2966.00 | 2903.50 | 2963.50 | +1.33% | 353,300 |
| 2026-05-13 | 2899.50 | 2966.00 | 2896.50 | 2924.50 | +2.60% | 451,400 |
| 2026-05-12 | 2844.00 | 2869.50 | 2825.50 | 2850.50 | +0.23% | 351,400 |
| 2026-05-11 | 2815.00 | 2871.00 | 2812.00 | 2844.00 | +0.30% | 472,600 |
| 2026-05-08 | 2895.00 | 2895.00 | 2831.00 | 2835.50 | -2.02% | 492,200 |
| 2026-05-07 | 2862.00 | 2913.00 | 2859.00 | 2894.00 | +0.54% | 480,900 |
| 2026-05-01 | 2875.00 | 2890.00 | 2856.00 | 2878.50 | -0.35% | 424,500 |
| 2026-04-30 | 2937.00 | 2944.00 | 2820.00 | 2888.50 | -1.65% | 691,300 |
| 2026-04-28 | 2955.50 | 2996.50 | 2914.50 | 2937.00 | -0.71% | 1,219,100 |
| 2026-04-27 | 2985.00 | 3007.00 | 2952.00 | 2958.00 | -0.27% | 2,474,700 |
| 2026-04-24 | 2973.00 | 3011.00 | 2965.50 | 2966.00 | +0.10% | 823,200 |
| 2026-04-23 | 2990.00 | 3008.00 | 2963.00 | 2963.00 | -1.30% | 823,900 |
| 2026-04-22 | 3009.00 | 3017.00 | 2995.00 | 3002.00 | -0.63% | 445,500 |
| 2026-04-21 | 3060.00 | 3077.00 | 3021.00 | 3021.00 | -1.76% | 465,400 |
| 2026-04-20 | 3057.00 | 3083.00 | 3056.00 | 3075.00 | +0.49% | 473,600 |
| 2026-04-17 | 3020.00 | 3068.00 | 3020.00 | 3060.00 | +0.82% | 522,900 |
| 2026-04-16 | 3024.00 | 3053.00 | 3016.00 | 3035.00 | -0.16% | 643,600 |
| 2026-04-15 | 2986.00 | 3040.00 | 2985.50 | 3040.00 | +1.83% | 494,200 |
| 2026-04-14 | 3034.00 | 3064.00 | 2985.00 | 2985.50 | -1.63% | 456,400 |
| 2026-04-13 | 3020.00 | 3065.00 | 3017.00 | 3035.00 | +0.46% | 384,500 |
| 2026-04-10 | 3080.00 | 3082.00 | 3021.00 | 3021.00 | -1.31% | 399,300 |
| 2026-04-09 | 3086.00 | 3116.00 | 3061.00 | 3061.00 | -0.49% | 431,800 |
| 2026-04-08 | 3090.00 | 3107.00 | 3076.00 | 3076.00 | +0.33% | 424,300 |
| 2026-04-07 | 3089.00 | 3106.00 | 3046.00 | 3066.00 | -0.81% | 367,800 |
| 2026-04-06 | 3075.00 | 3107.00 | 3075.00 | 3091.00 | +1.28% | 385,400 |
| 2026-04-03 | 3013.00 | 3065.00 | 3011.00 | 3052.00 | +1.16% | 270,200 |
| 2026-04-02 | 3001.00 | 3041.00 | 2999.00 | 3017.00 | -0.17% | 372,200 |
| 2026-04-01 | 2985.50 | 3022.00 | 2951.50 | 3022.00 | +1.53% | 406,600 |
| 2026-03-31 | 2985.50 | 3014.00 | 2973.00 | 2976.50 | +0.39% | 471,500 |
| 2026-03-30 | 2900.00 | 2965.00 | 2879.00 | 2965.00 | +1.51% | 531,600 |
| 2026-03-27 | 2891.00 | 2925.00 | 2888.00 | 2921.00 | +1.78% | 482,000 |
| 2026-03-26 | 2845.50 | 2872.50 | 2843.50 | 2870.00 | +1.07% | 286,300 |
| 2026-03-25 | 2850.00 | 2865.00 | 2839.50 | 2839.50 | +0.23% | 274,700 |
| 2026-03-24 | 2803.00 | 2834.00 | 2803.00 | 2833.00 | +1.96% | 280,300 |
| 2026-03-23 | 2800.00 | 2806.50 | 2759.00 | 2778.50 | -0.98% | 492,900 |
| 2026-03-19 | 2851.00 | 2885.00 | 2806.00 | 2806.00 | -2.87% | 475,700 |
| 2026-03-18 | 2850.00 | 2891.50 | 2850.00 | 2889.00 | +1.48% | 370,300 |
| 2026-03-17 | 2835.00 | 2863.50 | 2830.00 | 2847.00 | -0.23% | 287,400 |
| 2026-03-16 | 2860.00 | 2878.00 | 2845.50 | 2853.50 | +0.19% | 347,800 |
| 2026-03-13 | 2849.00 | 2875.50 | 2845.00 | 2848.00 | -0.66% | 398,900 |
| 2026-03-12 | 2896.50 | 2900.00 | 2856.00 | 2867.00 | -1.87% | 406,300 |
| 2026-03-11 | 2961.00 | 2970.50 | 2915.00 | 2921.50 | -1.32% | 297,700 |
| 2026-03-10 | 2980.00 | 2987.00 | 2944.00 | 2960.50 | -0.22% | 318,300 |
| 2026-03-09 | 2919.00 | 2967.00 | 2884.50 | 2967.00 | +1.18% | 656,800 |
| 2026-03-06 | 2888.00 | 2932.50 | 2862.00 | 2932.50 | +1.56% | 401,200 |
| 2026-03-05 | 2900.00 | 2936.00 | 2887.00 | 2887.50 | +0.14% | 475,900 |
| 2026-03-04 | 2853.00 | 2894.00 | 2834.50 | 2883.50 | +1.60% | 723,000 |
| 2026-03-03 | 2909.50 | 2915.00 | 2838.00 | 2838.00 | -4.97% | 1,108,200 |
| 2026-03-02 | 3000.00 | 3019.00 | 2977.00 | 2986.50 | -1.66% | 620,700 |
| 2026-02-27 | 3018.00 | 3043.00 | 3011.00 | 3037.00 | +0.90% | 352,600 |
| 2026-02-26 | 3019.00 | 3049.00 | 3010.00 | 3010.00 | -0.07% | 295,500 |
| 2026-02-25 | 3021.00 | 3021.00 | 2988.50 | 3012.00 | -0.10% | 364,000 |
| 2026-02-24 | 2992.00 | 3039.00 | 2984.50 | 3015.00 | +0.77% | 353,500 |
| 2026-02-20 | 3018.00 | 3024.00 | 2991.00 | 2992.00 | -1.38% | 267,600 |
| 2026-02-19 | 3031.00 | 3053.00 | 3013.00 | 3034.00 | -0.16% | 255,000 |
| 2026-02-18 | 3030.00 | 3053.00 | 3027.00 | 3039.00 | +0.30% | 226,400 |
| 2026-02-17 | 3041.00 | 3053.00 | 3030.00 | 3030.00 | -0.59% | 229,700 |
| 2026-02-16 | 3077.00 | 3103.00 | 3047.00 | 3048.00 | -0.49% | 333,800 |
| 2026-02-13 | 3115.00 | 3127.00 | 3040.00 | 3063.00 | -0.71% | 365,300 |
| 2026-02-12 | 3085.00 | 3117.00 | 3085.00 | 3085.00 | +0.00% | 413,400 |
| 2026-02-10 | 3035.00 | 3110.00 | 3026.00 | 3085.00 | +1.71% | 498,000 |
| 2026-02-09 | 3048.00 | 3068.00 | 3013.00 | 3033.00 | -0.69% | 468,000 |
| 2026-02-06 | 3047.00 | 3056.00 | 3017.00 | 3054.00 | +0.53% | 322,100 |
| 2026-02-05 | 3000.00 | 3057.00 | 2978.50 | 3038.00 | +2.88% | 709,000 |
| 2026-02-04 | 2892.50 | 2967.50 | 2881.00 | 2953.00 | +2.07% | 535,100 |
| 2026-02-03 | 2871.00 | 2899.50 | 2860.00 | 2893.00 | +0.66% | 556,900 |
| 2026-02-02 | 2866.00 | 2881.00 | 2851.00 | 2874.00 | +0.95% | 492,100 |
| 2026-01-30 | 2822.00 | 2850.50 | 2793.50 | 2847.00 | +2.10% | 566,900 |
| 2026-01-29 | 2829.00 | 2829.00 | 2771.50 | 2788.50 | -1.85% | 1,271,100 |
| 2026-01-28 | 2931.50 | 2932.50 | 2836.00 | 2841.00 | -6.82% | 2,468,200 |
| 2026-01-27 | 3075.00 | 3087.00 | 3045.00 | 3049.00 | -1.23% | 316,900 |
| 2026-01-26 | 3073.00 | 3099.00 | 3065.00 | 3087.00 | +0.16% | 261,600 |
| 2026-01-23 | 3126.00 | 3127.00 | 3065.00 | 3082.00 | -1.19% | 376,100 |
| 2026-01-22 | 3100.00 | 3125.00 | 3089.00 | 3119.00 | +0.22% | 270,900 |
| 2026-01-21 | 3165.00 | 3166.00 | 3101.00 | 3112.00 | -1.71% | 331,100 |
| 2026-01-20 | 3115.00 | 3166.00 | 3105.00 | 3166.00 | +2.39% | 423,100 |
| 2026-01-19 | 3090.00 | 3125.00 | 3080.00 | 3092.00 | +1.14% | 438,400 |
| 2026-01-16 | 3063.00 | 3069.00 | 3048.00 | 3057.00 | -0.23% | 242,800 |
| 2026-01-15 | 3068.00 | 3077.00 | 3045.00 | 3064.00 | +0.10% | 209,900 |
| 2026-01-14 | 3044.00 | 3074.00 | 3038.00 | 3061.00 | +0.53% | 231,200 |
| 2026-01-13 | 3035.00 | 3089.00 | 3022.00 | 3045.00 | +0.56% | 538,900 |
| 2026-01-09 | 3031.00 | 3054.00 | 3019.00 | 3028.00 | -0.10% | 374,000 |
| 2026-01-08 | 3015.00 | 3032.00 | 2998.50 | 3031.00 | +0.53% | 376,700 |
| 2026-01-07 | 3050.00 | 3055.00 | 3015.00 | 3015.00 | -1.24% | 471,900 |
| 2026-01-06 | 3045.00 | 3068.00 | 3041.00 | 3053.00 | +0.26% | 369,900 |
| 2026-01-05 | 3079.00 | 3089.00 | 3028.00 | 3045.00 | -0.98% | 486,000 |
| 2025-12-30 | 3083.00 | 3105.00 | 3068.00 | 3075.00 | +0.20% | 330,800 |
| 2025-12-29 | 3050.00 | 3082.00 | 3041.00 | 3069.00 | +0.56% | 283,600 |
| 2025-12-26 | 3034.00 | 3052.00 | 3031.00 | 3052.00 | +0.46% | 284,000 |
| 2025-12-25 | 3055.00 | 3055.00 | 3023.00 | 3038.00 | -0.36% | 223,100 |
| 2025-12-24 | 3077.00 | 3095.00 | 3049.00 | 3049.00 | -1.04% | 229,800 |
| 2025-12-23 | 3043.00 | 3083.00 | 3035.00 | 3081.00 | +1.85% | 453,400 |
| 2025-12-22 | 3092.00 | 3092.00 | 3007.00 | 3025.00 | -2.07% | 405,400 |
| 2025-12-19 | 3073.00 | 3094.00 | 3062.00 | 3089.00 | +0.82% | 480,200 |
| 2025-12-18 | 3045.00 | 3067.00 | 3036.00 | 3064.00 | +1.09% | 394,400 |
| 2025-12-17 | 3012.00 | 3045.00 | 2997.00 | 3031.00 | +1.00% | 554,600 |
| 2025-12-16 | 2975.00 | 3013.00 | 2966.50 | 3001.00 | +0.57% | 526,000 |
| 2025-12-15 | 2955.00 | 2997.50 | 2946.00 | 2984.00 | +1.79% | 589,900 |
| 2025-12-12 | 2945.00 | 2964.00 | 2930.50 | 2931.50 | -0.26% | 546,900 |
| 2025-12-11 | 3016.00 | 3025.00 | 2938.00 | 2939.00 | -3.19% | 1,124,200 |
| 2025-12-10 | 3019.00 | 3041.00 | 3016.00 | 3036.00 | +0.56% | 242,500 |
| 2025-12-09 | 3045.00 | 3046.00 | 3001.00 | 3019.00 | -0.49% | 401,300 |
| 2025-12-08 | 3020.00 | 3048.00 | 3011.00 | 3034.00 | +0.46% | 315,400 |
| 2025-12-05 | 3045.00 | 3050.00 | 3020.00 | 3020.00 | -1.34% | 434,400 |
| 2025-12-04 | 3025.00 | 3067.00 | 3016.00 | 3061.00 | +0.76% | 426,400 |
| 2025-12-03 | 3053.00 | 3080.00 | 3010.00 | 3038.00 | -0.49% | 749,800 |
| 2025-12-02 | 3033.00 | 3097.00 | 3021.00 | 3053.00 | -3.78% | 1,410,700 |
| 2025-12-01 | 3261.00 | 3265.00 | 3173.00 | 3173.00 | -2.25% | 797,300 |
| 2025-11-28 | 3270.00 | 3311.00 | 3246.00 | 3246.00 | -0.40% | 486,700 |
| 2025-11-27 | 3250.00 | 3269.00 | 3238.00 | 3259.00 | +0.31% | 279,000 |
| 2025-11-26 | 3235.00 | 3250.00 | 3223.00 | 3249.00 | +0.74% | 253,300 |
| 2025-11-25 | 3226.00 | 3238.00 | 3219.00 | 3225.00 | -0.34% | 280,700 |
| 2025-11-21 | 3175.00 | 3255.00 | 3175.00 | 3236.00 | +2.37% | 676,900 |
| 2025-11-20 | 3190.00 | 3199.00 | 3160.00 | 3161.00 | -1.31% | 280,900 |
| 2025-11-19 | 3184.00 | 3208.00 | 3184.00 | 3203.00 | +0.38% | 177,100 |
| 2025-11-18 | 3194.00 | 3216.00 | 3187.00 | 3191.00 | -0.34% | 185,900 |
| 2025-11-17 | 3212.00 | 3226.00 | 3182.00 | 3202.00 | -0.09% | 252,400 |
| 2025-11-14 | 3197.00 | 3217.00 | 3194.00 | 3205.00 | +0.00% | 212,700 |
| 2025-11-13 | 3199.00 | 3211.00 | 3191.00 | 3205.00 | +0.19% | 190,400 |
| 2025-11-12 | 3184.00 | 3217.00 | 3170.00 | 3199.00 | +0.95% | 230,600 |
| 2025-11-11 | 3160.00 | 3171.00 | 3136.00 | 3169.00 | -0.41% | 325,100 |
| 2025-11-10 | 3214.00 | 3219.00 | 3178.00 | 3182.00 | -0.62% | 233,500 |
| 2025-11-07 | 3143.00 | 3202.00 | 3142.00 | 3202.00 | +1.81% | 237,400 |
| 2025-11-06 | 3186.00 | 3198.00 | 3145.00 | 3145.00 | -1.53% | 311,300 |
| 2025-11-05 | 3233.00 | 3248.00 | 3186.00 | 3194.00 | -0.75% | 296,600 |
| 2025-11-04 | 3174.00 | 3236.00 | 3171.00 | 3218.00 | +1.39% | 441,400 |
| 2025-10-31 | 3195.00 | 3213.00 | 3168.00 | 3174.00 | -0.31% | 201,000 |
| 2025-10-30 | 3166.00 | 3200.00 | 3157.00 | 3184.00 | -1.06% | 393,500 |
| 2025-10-29 | 3278.00 | 3284.00 | 3213.00 | 3218.00 | -2.28% | 621,900 |
| 2025-10-28 | 3315.00 | 3317.00 | 3276.00 | 3293.00 | -0.18% | 317,300 |
| 2025-10-27 | 3290.00 | 3315.00 | 3288.00 | 3299.00 | +0.24% | 276,500 |
| 2025-10-24 | 3318.00 | 3318.00 | 3287.00 | 3291.00 | -1.17% | 256,100 |
| 2025-10-23 | 3316.00 | 3340.00 | 3305.00 | 3330.00 | +0.45% | 224,900 |
| 2025-10-22 | 3307.00 | 3327.00 | 3305.00 | 3315.00 | +0.21% | 301,600 |
| 2025-10-21 | 3285.00 | 3315.00 | 3278.00 | 3308.00 | +0.70% | 289,700 |
| 2025-10-20 | 3279.00 | 3298.00 | 3267.00 | 3285.00 | +1.05% | 233,300 |
| 2025-10-17 | 3247.00 | 3265.00 | 3237.00 | 3251.00 | +0.40% | 215,700 |
| 2025-10-16 | 3257.00 | 3273.00 | 3238.00 | 3238.00 | -1.01% | 278,200 |
| 2025-10-15 | 3284.00 | 3294.00 | 3259.00 | 3271.00 | -0.24% | 213,800 |
| 2025-10-14 | 3235.00 | 3293.00 | 3231.00 | 3279.00 | +0.06% | 358,000 |
| 2025-10-10 | 3270.00 | 3294.00 | 3247.00 | 3277.00 | +0.21% | 317,600 |
| 2025-10-09 | 3330.00 | 3336.00 | 3270.00 | 3270.00 | -1.95% | 486,400 |
| 2025-10-08 | 3360.00 | 3378.00 | 3335.00 | 3335.00 | +0.06% | 241,000 |
| 2025-10-07 | 3345.00 | 3359.00 | 3333.00 | 3333.00 | -0.30% | 258,300 |
| 2025-10-06 | 3377.00 | 3385.00 | 3338.00 | 3343.00 | +0.12% | 308,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+3.20%). 가장 약한 달: 10월 (-6.84%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
ITO EN,LTD. (2593.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3192.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
2593.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3402.00, 최저 2630.00 (2026-10-16 기준).
ITO EN,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 2593.T의 가장 강한 달은 7월(평균 +3.20%), 가장 약한 달은 10월(평균 -6.84%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.