伊藤ハム米久ホールディングス(2296)の株価時系列情報
伊藤ハム米久ホールディングス(2296)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 5,080 | 5,130 | 5,080 | 5,100 | 137,900 |
| 2025/07/30 | 5,040 | 5,070 | 5,040 | 5,070 | 79,600 |
| 2025/07/29 | 5,040 | 5,050 | 5,020 | 5,040 | 82,100 |
| 2025/07/28 | 5,050 | 5,070 | 5,020 | 5,050 | 93,300 |
| 2025/07/25 | 4,990 | 5,040 | 4,980 | 5,040 | 96,000 |
| 2025/07/24 | 4,960 | 5,010 | 4,955 | 4,970 | 116,100 |
| 2025/07/23 | 4,930 | 4,985 | 4,905 | 4,955 | 161,600 |
| 2025/07/22 | 4,940 | 4,965 | 4,920 | 4,930 | 97,900 |
| 2025/07/18 | 4,925 | 4,955 | 4,915 | 4,940 | 117,400 |
| 2025/07/17 | 4,960 | 4,970 | 4,890 | 4,930 | 256,600 |
| 2025/07/16 | 5,050 | 5,060 | 4,995 | 5,000 | 107,200 |
| 2025/07/15 | 5,020 | 5,060 | 5,010 | 5,050 | 97,000 |
| 2025/07/14 | 5,010 | 5,030 | 4,995 | 5,010 | 135,300 |
| 2025/07/11 | 4,975 | 5,020 | 4,975 | 4,995 | 97,100 |
| 2025/07/10 | 5,010 | 5,010 | 4,955 | 4,975 | 125,600 |
| 2025/07/09 | 5,000 | 5,020 | 4,980 | 4,995 | 148,600 |
| 2025/07/08 | 5,000 | 5,010 | 4,965 | 5,010 | 146,800 |
| 2025/07/07 | 4,975 | 5,020 | 4,975 | 5,000 | 122,700 |
| 2025/07/04 | 4,925 | 4,975 | 4,915 | 4,970 | 87,800 |
| 2025/07/03 | 4,950 | 4,950 | 4,875 | 4,910 | 169,500 |
| 2025/07/02 | 4,900 | 4,975 | 4,895 | 4,975 | 145,600 |
| 2025/07/01 | 4,930 | 4,975 | 4,920 | 4,925 | 175,600 |
| 2025/06/30 | 4,835 | 4,930 | 4,820 | 4,900 | 227,900 |
| 2025/06/27 | 4,830 | 4,895 | 4,830 | 4,890 | 177,300 |
| 2025/06/26 | 4,885 | 4,910 | 4,865 | 4,900 | 178,100 |
| 2025/06/25 | 4,890 | 4,905 | 4,835 | 4,890 | 167,500 |
| 2025/06/24 | 4,930 | 4,935 | 4,895 | 4,895 | 101,000 |
| 2025/06/23 | 4,930 | 4,945 | 4,890 | 4,900 | 127,400 |
| 2025/06/20 | 4,985 | 4,995 | 4,925 | 4,925 | 141,300 |
| 2025/06/19 | 4,980 | 5,010 | 4,975 | 5,000 | 93,600 |
| 2025/06/18 | 4,955 | 5,000 | 4,950 | 4,980 | 92,200 |
| 2025/06/17 | 4,960 | 5,010 | 4,955 | 4,965 | 88,900 |
| 2025/06/16 | 4,950 | 4,995 | 4,945 | 4,985 | 85,700 |
| 2025/06/13 | 4,915 | 4,940 | 4,895 | 4,940 | 109,300 |
| 2025/06/12 | 4,950 | 4,965 | 4,925 | 4,930 | 90,500 |
| 2025/06/11 | 4,960 | 4,980 | 4,945 | 4,960 | 84,700 |
| 2025/06/10 | 4,980 | 4,985 | 4,945 | 4,945 | 120,700 |
| 2025/06/09 | 5,010 | 5,020 | 4,980 | 4,980 | 107,900 |
| 2025/06/06 | 5,000 | 5,010 | 4,990 | 5,010 | 79,400 |
| 2025/06/05 | 5,010 | 5,020 | 4,985 | 4,990 | 108,900 |
| 2025/06/04 | 5,050 | 5,050 | 4,980 | 5,020 | 91,400 |
| 2025/06/03 | 5,040 | 5,050 | 5,020 | 5,050 | 89,800 |
| 2025/06/02 | 5,020 | 5,050 | 5,000 | 5,040 | 77,700 |
| 2025/05/30 | 4,960 | 5,030 | 4,955 | 5,020 | 171,900 |
| 2025/05/29 | 4,960 | 4,995 | 4,940 | 4,965 | 132,300 |
| 2025/05/28 | 4,980 | 4,980 | 4,945 | 4,950 | 97,600 |
| 2025/05/27 | 4,960 | 4,980 | 4,935 | 4,965 | 76,800 |
| 2025/05/26 | 4,950 | 4,995 | 4,950 | 4,995 | 65,600 |
| 2025/05/23 | 4,945 | 4,990 | 4,940 | 4,950 | 145,600 |
| 2025/05/22 | 4,865 | 4,995 | 4,860 | 4,920 | 228,500 |
| 2025/05/21 | 4,875 | 4,890 | 4,835 | 4,850 | 93,500 |
| 2025/05/20 | 4,885 | 4,890 | 4,840 | 4,865 | 107,800 |
| 2025/05/19 | 4,875 | 4,910 | 4,860 | 4,900 | 107,300 |
| 2025/05/16 | 4,900 | 4,930 | 4,830 | 4,850 | 126,700 |
| 2025/05/15 | 4,845 | 4,890 | 4,835 | 4,860 | 107,500 |
| 2025/05/14 | 4,910 | 4,910 | 4,830 | 4,860 | 190,900 |
| 2025/05/13 | 4,950 | 4,950 | 4,885 | 4,925 | 184,100 |
| 2025/05/12 | 5,000 | 5,030 | 4,945 | 4,995 | 191,800 |
| 2025/05/09 | 4,950 | 4,980 | 4,920 | 4,950 | 166,400 |
| 2025/05/08 | 4,980 | 5,000 | 4,920 | 4,970 | 355,900 |
| 2025/05/07 | 4,985 | 4,985 | 4,860 | 4,925 | 445,400 |
| 2025/05/02 | 4,460 | 5,000 | 4,440 | 4,945 | 1,367,500 |
| 2025/05/01 | 4,500 | 4,530 | 4,470 | 4,505 | 108,800 |
| 2025/04/30 | 4,455 | 4,500 | 4,440 | 4,475 | 113,400 |
| 2025/04/28 | 4,420 | 4,490 | 4,410 | 4,435 | 118,700 |
| 2025/04/25 | 4,450 | 4,485 | 4,400 | 4,420 | 86,500 |
| 2025/04/24 | 4,560 | 4,565 | 4,440 | 4,460 | 116,200 |
| 2025/04/23 | 4,580 | 4,650 | 4,580 | 4,590 | 144,400 |
| 2025/04/22 | 4,560 | 4,590 | 4,540 | 4,570 | 125,800 |
| 2025/04/21 | 4,500 | 4,565 | 4,495 | 4,550 | 124,000 |
| 2025/04/18 | 4,385 | 4,525 | 4,380 | 4,505 | 221,000 |
| 2025/04/17 | 4,350 | 4,370 | 4,320 | 4,350 | 63,300 |
| 2025/04/16 | 4,270 | 4,360 | 4,265 | 4,355 | 127,400 |
| 2025/04/15 | 4,280 | 4,285 | 4,235 | 4,245 | 63,700 |
| 2025/04/14 | 4,180 | 4,265 | 4,180 | 4,240 | 95,700 |
| 2025/04/11 | 4,170 | 4,190 | 4,110 | 4,175 | 138,600 |
| 2025/04/10 | 4,170 | 4,190 | 4,075 | 4,160 | 187,000 |
| 2025/04/09 | 4,030 | 4,095 | 3,960 | 4,055 | 128,600 |
| 2025/04/08 | 4,050 | 4,120 | 3,975 | 4,100 | 215,400 |
| 2025/04/07 | 3,840 | 3,980 | 3,800 | 3,910 | 265,300 |
| 2025/04/04 | 4,095 | 4,100 | 4,005 | 4,035 | 127,400 |
| 2025/04/03 | 4,050 | 4,120 | 4,045 | 4,120 | 102,200 |
| 2025/04/02 | 4,150 | 4,160 | 4,100 | 4,115 | 101,800 |
| 2025/04/01 | 4,230 | 4,230 | 4,160 | 4,175 | 116,500 |
| 2025/03/31 | 4,200 | 4,225 | 4,135 | 4,185 | 168,200 |
| 2025/03/28 | 4,195 | 4,250 | 4,170 | 4,225 | 217,500 |
| 2025/03/27 | 4,260 | 4,285 | 4,240 | 4,285 | 283,300 |
| 2025/03/26 | 4,235 | 4,255 | 4,200 | 4,240 | 213,700 |
| 2025/03/25 | 4,175 | 4,240 | 4,145 | 4,220 | 229,200 |
| 2025/03/24 | 4,205 | 4,235 | 4,110 | 4,180 | 603,100 |
| 2025/03/21 | 3,870 | 3,895 | 3,870 | 3,885 | 127,600 |
| 2025/03/19 | 3,870 | 3,890 | 3,865 | 3,880 | 88,900 |
| 2025/03/18 | 3,835 | 3,865 | 3,835 | 3,855 | 104,000 |
| 2025/03/17 | 3,790 | 3,825 | 3,785 | 3,815 | 107,800 |
| 2025/03/14 | 3,760 | 3,790 | 3,760 | 3,780 | 82,700 |
| 2025/03/13 | 3,765 | 3,795 | 3,755 | 3,785 | 77,900 |
| 2025/03/12 | 3,770 | 3,800 | 3,760 | 3,795 | 88,300 |
| 2025/03/11 | 3,785 | 3,805 | 3,770 | 3,800 | 107,000 |
| 2025/03/10 | 3,800 | 3,810 | 3,780 | 3,780 | 70,800 |
| 2025/03/07 | 3,770 | 3,800 | 3,750 | 3,790 | 78,000 |
| 2025/03/06 | 3,780 | 3,795 | 3,775 | 3,790 | 56,300 |
| 2025/03/05 | 3,765 | 3,770 | 3,745 | 3,750 | 79,500 |
| 2025/03/04 | 3,760 | 3,770 | 3,745 | 3,760 | 55,100 |
| 2025/03/03 | 3,740 | 3,765 | 3,735 | 3,750 | 60,800 |
| 2025/02/28 | 3,725 | 3,750 | 3,715 | 3,725 | 80,400 |
| 2025/02/27 | 3,680 | 3,720 | 3,680 | 3,720 | 54,800 |
| 2025/02/26 | 3,705 | 3,710 | 3,680 | 3,690 | 75,200 |
| 2025/02/25 | 3,680 | 3,710 | 3,680 | 3,685 | 94,800 |
| 2025/02/21 | 3,710 | 3,715 | 3,675 | 3,685 | 135,900 |
| 2025/02/20 | 3,740 | 3,760 | 3,705 | 3,705 | 94,400 |
| 2025/02/19 | 3,770 | 3,790 | 3,740 | 3,740 | 75,300 |
| 2025/02/18 | 3,765 | 3,765 | 3,735 | 3,750 | 50,600 |
| 2025/02/17 | 3,805 | 3,820 | 3,755 | 3,755 | 65,600 |
| 2025/02/14 | 3,790 | 3,805 | 3,760 | 3,775 | 69,100 |
| 2025/02/13 | 3,795 | 3,800 | 3,770 | 3,790 | 45,600 |
| 2025/02/12 | 3,790 | 3,790 | 3,740 | 3,755 | 65,500 |
| 2025/02/10 | 3,780 | 3,780 | 3,750 | 3,765 | 53,700 |
| 2025/02/07 | 3,735 | 3,780 | 3,720 | 3,760 | 99,000 |
| 2025/02/06 | 3,770 | 3,830 | 3,725 | 3,760 | 184,800 |
| 2025/02/05 | 3,805 | 3,810 | 3,775 | 3,780 | 59,400 |
| 2025/02/04 | 3,820 | 3,835 | 3,780 | 3,780 | 92,500 |
| 2025/02/03 | 3,860 | 3,860 | 3,810 | 3,820 | 91,500 |
| 2025/01/31 | 3,880 | 3,880 | 3,850 | 3,865 | 40,600 |
| 2025/01/30 | 3,845 | 3,880 | 3,845 | 3,870 | 33,800 |
| 2025/01/29 | 3,855 | 3,865 | 3,840 | 3,845 | 31,700 |
| 2025/01/28 | 3,835 | 3,885 | 3,835 | 3,855 | 46,300 |
| 2025/01/27 | 3,815 | 3,835 | 3,795 | 3,835 | 44,800 |
| 2025/01/24 | 3,800 | 3,820 | 3,780 | 3,780 | 51,100 |
| 2025/01/23 | 3,825 | 3,825 | 3,780 | 3,790 | 50,000 |
| 2025/01/22 | 3,810 | 3,825 | 3,805 | 3,810 | 53,300 |
| 2025/01/21 | 3,825 | 3,825 | 3,790 | 3,795 | 42,300 |
| 2025/01/20 | 3,805 | 3,815 | 3,785 | 3,815 | 37,500 |
| 2025/01/17 | 3,780 | 3,800 | 3,750 | 3,785 | 83,400 |
| 2025/01/16 | 3,830 | 3,830 | 3,780 | 3,780 | 66,500 |
| 2025/01/15 | 3,785 | 3,795 | 3,775 | 3,790 | 54,400 |
| 2025/01/14 | 3,815 | 3,830 | 3,760 | 3,780 | 85,200 |
| 2025/01/10 | 3,810 | 3,815 | 3,785 | 3,790 | 68,100 |
| 2025/01/09 | 3,825 | 3,830 | 3,810 | 3,810 | 46,900 |
| 2025/01/08 | 3,870 | 3,875 | 3,820 | 3,820 | 92,400 |
| 2025/01/07 | 3,945 | 3,945 | 3,875 | 3,875 | 91,600 |
| 2025/01/06 | 3,990 | 3,990 | 3,935 | 3,935 | 69,700 |
| 2024/12/30 | 3,985 | 3,985 | 3,950 | 3,960 | 53,500 |
| 2024/12/27 | 3,975 | 3,975 | 3,940 | 3,970 | 39,500 |
| 2024/12/26 | 3,945 | 3,960 | 3,930 | 3,950 | 61,800 |
| 2024/12/25 | 3,980 | 3,980 | 3,915 | 3,935 | 33,100 |
| 2024/12/24 | 3,920 | 3,995 | 3,920 | 3,980 | 83,000 |
| 2024/12/23 | 3,910 | 3,920 | 3,885 | 3,905 | 49,500 |
| 2024/12/20 | 3,925 | 3,930 | 3,895 | 3,895 | 71,900 |
| 2024/12/19 | 3,900 | 3,945 | 3,900 | 3,925 | 75,000 |
| 2024/12/18 | 3,885 | 3,935 | 3,885 | 3,900 | 76,000 |
| 2024/12/17 | 3,920 | 3,925 | 3,885 | 3,885 | 42,900 |
| 2024/12/16 | 3,935 | 3,960 | 3,905 | 3,905 | 39,000 |
| 2024/12/13 | 3,890 | 3,950 | 3,880 | 3,930 | 57,300 |
| 2024/12/12 | 3,890 | 3,940 | 3,880 | 3,930 | 115,800 |
| 2024/12/11 | 3,855 | 3,890 | 3,855 | 3,880 | 43,500 |
| 2024/12/10 | 3,830 | 3,870 | 3,820 | 3,855 | 84,600 |
| 2024/12/09 | 3,805 | 3,825 | 3,795 | 3,820 | 64,600 |
| 2024/12/06 | 3,820 | 3,820 | 3,795 | 3,810 | 35,800 |
| 2024/12/05 | 3,800 | 3,815 | 3,790 | 3,810 | 47,100 |
| 2024/12/04 | 3,820 | 3,830 | 3,800 | 3,800 | 42,000 |
| 2024/12/03 | 3,800 | 3,850 | 3,800 | 3,820 | 58,400 |
| 2024/12/02 | 3,790 | 3,805 | 3,780 | 3,790 | 46,100 |
| 2024/11/29 | 3,785 | 3,795 | 3,770 | 3,775 | 37,700 |
| 2024/11/28 | 3,735 | 3,780 | 3,735 | 3,780 | 49,700 |
| 2024/11/27 | 3,760 | 3,760 | 3,715 | 3,740 | 64,100 |
| 2024/11/26 | 3,780 | 3,780 | 3,735 | 3,760 | 71,100 |
| 2024/11/25 | 3,795 | 3,800 | 3,765 | 3,765 | 61,500 |
| 2024/11/22 | 3,775 | 3,785 | 3,770 | 3,770 | 31,900 |
| 2024/11/21 | 3,790 | 3,795 | 3,770 | 3,775 | 35,800 |
| 2024/11/20 | 3,785 | 3,785 | 3,755 | 3,785 | 59,800 |
| 2024/11/19 | 3,785 | 3,795 | 3,765 | 3,770 | 44,300 |
| 2024/11/18 | 3,780 | 3,800 | 3,770 | 3,790 | 62,100 |
| 2024/11/15 | 3,795 | 3,805 | 3,780 | 3,785 | 45,100 |
| 2024/11/14 | 3,795 | 3,805 | 3,775 | 3,780 | 39,900 |
| 2024/11/13 | 3,780 | 3,800 | 3,775 | 3,795 | 48,300 |
| 2024/11/12 | 3,790 | 3,815 | 3,775 | 3,790 | 69,200 |
| 2024/11/11 | 3,805 | 3,805 | 3,760 | 3,790 | 65,300 |
| 2024/11/08 | 3,835 | 3,840 | 3,780 | 3,785 | 58,900 |
| 2024/11/07 | 3,805 | 3,845 | 3,805 | 3,825 | 86,000 |
| 2024/11/06 | 3,785 | 3,820 | 3,765 | 3,770 | 98,400 |
| 2024/11/05 | 3,860 | 3,860 | 3,775 | 3,775 | 92,400 |
| 2024/11/01 | 3,835 | 3,880 | 3,820 | 3,860 | 92,600 |
| 2024/10/31 | 3,850 | 3,880 | 3,840 | 3,855 | 70,400 |
| 2024/10/30 | 3,845 | 3,885 | 3,815 | 3,830 | 183,200 |
| 2024/10/29 | 3,840 | 3,870 | 3,830 | 3,850 | 64,700 |
| 2024/10/28 | 3,770 | 3,840 | 3,755 | 3,820 | 78,300 |
| 2024/10/25 | 3,795 | 3,810 | 3,765 | 3,785 | 86,700 |
| 2024/10/24 | 3,760 | 3,780 | 3,745 | 3,770 | 81,700 |
| 2024/10/23 | 3,785 | 3,795 | 3,755 | 3,765 | 56,600 |
| 2024/10/22 | 3,830 | 3,830 | 3,790 | 3,795 | 109,200 |
| 2024/10/21 | 3,860 | 3,860 | 3,830 | 3,835 | 51,700 |
| 2024/10/18 | 3,840 | 3,860 | 3,835 | 3,840 | 33,400 |
| 2024/10/17 | 3,845 | 3,860 | 3,825 | 3,825 | 33,000 |
| 2024/10/16 | 3,845 | 3,880 | 3,840 | 3,840 | 49,200 |
| 2024/10/15 | 3,880 | 3,880 | 3,845 | 3,865 | 52,700 |
| 2024/10/11 | 3,865 | 3,880 | 3,850 | 3,850 | 60,400 |
| 2024/10/10 | 3,850 | 3,885 | 3,835 | 3,885 | 47,000 |
| 2024/10/09 | 3,860 | 3,880 | 3,830 | 3,855 | 103,100 |
| 2024/10/08 | 3,895 | 3,895 | 3,855 | 3,865 | 104,300 |
| 2024/10/07 | 3,950 | 3,960 | 3,905 | 3,940 | 71,900 |