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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,345 | 4,360 | 4,290 | 4,340 | 49,400 |
| 2024/07/25 | 4,300 | 4,350 | 4,255 | 4,325 | 83,200 |
| 2024/07/24 | 4,400 | 4,400 | 4,310 | 4,310 | 51,100 |
| 2024/07/23 | 4,375 | 4,405 | 4,360 | 4,405 | 32,800 |
| 2024/07/22 | 4,360 | 4,375 | 4,330 | 4,375 | 34,200 |
| 2024/07/19 | 4,450 | 4,455 | 4,360 | 4,390 | 58,200 |
| 2024/07/18 | 4,365 | 4,490 | 4,360 | 4,425 | 103,900 |
| 2024/07/17 | 4,370 | 4,370 | 4,340 | 4,365 | 36,000 |
| 2024/07/16 | 4,330 | 4,380 | 4,325 | 4,340 | 72,400 |
| 2024/07/12 | 4,250 | 4,325 | 4,245 | 4,315 | 59,000 |
| 2024/07/11 | 4,255 | 4,275 | 4,245 | 4,265 | 52,100 |
| 2024/07/10 | 4,250 | 4,255 | 4,225 | 4,255 | 47,100 |
| 2024/07/09 | 4,205 | 4,265 | 4,190 | 4,255 | 74,000 |
| 2024/07/08 | 4,225 | 4,235 | 4,200 | 4,205 | 41,200 |
| 2024/07/05 | 4,270 | 4,280 | 4,210 | 4,215 | 60,600 |
| 2024/07/04 | 4,295 | 4,315 | 4,280 | 4,280 | 34,600 |
| 2024/07/03 | 4,300 | 4,340 | 4,300 | 4,310 | 56,300 |
| 2024/07/02 | 4,285 | 4,335 | 4,270 | 4,320 | 49,200 |
| 2024/07/01 | 4,310 | 4,315 | 4,280 | 4,305 | 50,200 |
| 2024/06/28 | 4,285 | 4,295 | 4,275 | 4,295 | 39,200 |
| 2024/06/27 | 4,260 | 4,295 | 4,250 | 4,280 | 38,600 |
| 2024/06/26 | 4,280 | 4,295 | 4,260 | 4,275 | 43,600 |
| 2024/06/25 | 4,240 | 4,290 | 4,230 | 4,280 | 45,800 |
| 2024/06/24 | 4,215 | 4,240 | 4,175 | 4,220 | 56,000 |
| 2024/06/21 | 4,225 | 4,240 | 4,200 | 4,215 | 100,500 |
| 2024/06/20 | 4,145 | 4,210 | 4,145 | 4,195 | 74,200 |
| 2024/06/19 | 4,115 | 4,135 | 4,115 | 4,135 | 20,400 |
| 2024/06/18 | 4,170 | 4,170 | 4,110 | 4,115 | 19,400 |
| 2024/06/17 | 4,165 | 4,165 | 4,115 | 4,160 | 41,800 |
| 2024/06/14 | 4,110 | 4,165 | 4,100 | 4,150 | 57,300 |
| 2024/06/13 | 4,160 | 4,165 | 4,080 | 4,095 | 50,500 |
| 2024/06/12 | 4,165 | 4,190 | 4,160 | 4,185 | 28,700 |
| 2024/06/11 | 4,200 | 4,205 | 4,150 | 4,170 | 32,300 |
| 2024/06/10 | 4,160 | 4,195 | 4,150 | 4,190 | 23,400 |
| 2024/06/07 | 4,175 | 4,175 | 4,130 | 4,155 | 29,200 |
| 2024/06/06 | 4,205 | 4,205 | 4,150 | 4,175 | 39,600 |
| 2024/06/05 | 4,200 | 4,200 | 4,160 | 4,180 | 27,800 |
| 2024/06/04 | 4,215 | 4,260 | 4,215 | 4,240 | 56,300 |
| 2024/06/03 | 4,170 | 4,215 | 4,170 | 4,215 | 46,800 |
| 2024/05/31 | 4,155 | 4,170 | 4,100 | 4,145 | 86,000 |
| 2024/05/30 | 4,100 | 4,135 | 4,080 | 4,130 | 65,400 |
| 2024/05/29 | 4,105 | 4,140 | 4,105 | 4,115 | 35,200 |
| 2024/05/28 | 4,160 | 4,165 | 4,130 | 4,130 | 38,000 |
| 2024/05/27 | 4,160 | 4,180 | 4,150 | 4,160 | 25,800 |
| 2024/05/24 | 4,145 | 4,190 | 4,145 | 4,175 | 28,900 |
| 2024/05/23 | 4,150 | 4,225 | 4,125 | 4,190 | 39,300 |
| 2024/05/22 | 4,155 | 4,175 | 4,125 | 4,150 | 75,200 |
| 2024/05/21 | 4,220 | 4,240 | 4,175 | 4,180 | 60,900 |
| 2024/05/20 | 4,220 | 4,255 | 4,220 | 4,240 | 32,700 |
| 2024/05/17 | 4,185 | 4,250 | 4,180 | 4,240 | 30,100 |
| 2024/05/16 | 4,210 | 4,215 | 4,185 | 4,215 | 27,600 |
| 2024/05/15 | 4,265 | 4,265 | 4,200 | 4,210 | 39,700 |
| 2024/05/14 | 4,340 | 4,345 | 4,245 | 4,245 | 72,300 |
| 2024/05/13 | 4,365 | 4,365 | 4,305 | 4,355 | 81,000 |
| 2024/05/10 | 4,320 | 4,370 | 4,300 | 4,370 | 88,100 |
| 2024/05/09 | 4,250 | 4,340 | 4,240 | 4,315 | 145,200 |
| 2024/05/08 | 4,215 | 4,265 | 4,190 | 4,250 | 120,300 |
| 2024/05/07 | 4,180 | 4,215 | 4,130 | 4,215 | 181,100 |
| 2024/05/02 | 4,125 | 4,230 | 4,085 | 4,130 | 268,700 |
| 2024/05/01 | 4,110 | 4,130 | 4,090 | 4,110 | 68,100 |
| 2024/04/30 | 4,100 | 4,115 | 4,060 | 4,115 | 55,900 |
| 2024/04/26 | 4,070 | 4,090 | 4,035 | 4,090 | 51,800 |
| 2024/04/25 | 4,070 | 4,085 | 4,055 | 4,070 | 44,200 |
| 2024/04/24 | 4,090 | 4,095 | 4,060 | 4,090 | 44,700 |
| 2024/04/23 | 4,075 | 4,105 | 4,070 | 4,090 | 38,400 |
| 2024/04/22 | 4,055 | 4,115 | 4,055 | 4,100 | 56,200 |
| 2024/04/19 | 4,000 | 4,025 | 3,975 | 4,010 | 61,200 |
| 2024/04/18 | 4,015 | 4,050 | 4,010 | 4,040 | 41,000 |
| 2024/04/17 | 4,070 | 4,070 | 3,990 | 4,015 | 48,800 |
| 2024/04/16 | 4,120 | 4,125 | 4,055 | 4,070 | 50,000 |
| 2024/04/15 | 4,110 | 4,140 | 4,105 | 4,140 | 41,000 |
| 2024/04/12 | 4,150 | 4,150 | 4,125 | 4,135 | 34,800 |
| 2024/04/11 | 4,120 | 4,155 | 4,105 | 4,155 | 44,100 |
| 2024/04/10 | 4,140 | 4,165 | 4,140 | 4,140 | 35,900 |
| 2024/04/09 | 4,165 | 4,170 | 4,130 | 4,145 | 55,500 |
| 2024/04/08 | 4,105 | 4,145 | 4,095 | 4,145 | 51,000 |
| 2024/04/05 | 4,085 | 4,150 | 4,075 | 4,110 | 112,400 |
| 2024/04/04 | 4,030 | 4,100 | 4,025 | 4,090 | 118,800 |
| 2024/04/03 | 3,980 | 4,015 | 3,960 | 3,995 | 91,500 |
| 2024/04/02 | 4,035 | 4,035 | 3,980 | 3,995 | 82,800 |
| 2024/04/01 | 4,040 | 4,045 | 4,005 | 4,030 | 66,200 |
| 2024/03/29 | 3,985 | 4,030 | 3,970 | 4,010 | 95,800 |
| 2024/03/28 | 4,065 | 4,090 | 3,965 | 3,970 | 248,600 |
| 2024/03/27 | 4,240 | 4,275 | 4,235 | 4,240 | 234,200 |
| 2024/03/26 | 4,225 | 4,265 | 4,215 | 4,240 | 111,200 |
| 2024/03/25 | 4,240 | 4,275 | 4,240 | 4,245 | 150,400 |
| 2024/03/22 | 4,285 | 4,285 | 4,255 | 4,265 | 69,400 |
| 2024/03/21 | 4,240 | 4,290 | 4,240 | 4,270 | 107,300 |
| 2024/03/19 | 4,185 | 4,235 | 4,175 | 4,220 | 69,000 |
| 2024/03/18 | 4,225 | 4,225 | 4,180 | 4,180 | 95,400 |
| 2024/03/15 | 4,215 | 4,280 | 4,180 | 4,180 | 242,900 |
| 2024/03/14 | 4,175 | 4,215 | 4,175 | 4,215 | 65,700 |
| 2024/03/13 | 4,170 | 4,195 | 4,160 | 4,170 | 60,400 |
| 2024/03/12 | 4,160 | 4,170 | 4,120 | 4,160 | 59,900 |
| 2024/03/11 | 4,170 | 4,185 | 4,120 | 4,150 | 91,700 |
| 2024/03/08 | 4,135 | 4,180 | 4,130 | 4,170 | 102,100 |
| 2024/03/07 | 4,180 | 4,205 | 4,145 | 4,145 | 87,100 |
| 2024/03/06 | 4,160 | 4,185 | 4,150 | 4,165 | 81,200 |
| 2024/03/05 | 4,100 | 4,160 | 4,100 | 4,145 | 66,800 |
| 2024/03/04 | 4,135 | 4,145 | 4,095 | 4,120 | 76,300 |
| 2024/03/01 | 4,110 | 4,135 | 4,095 | 4,130 | 66,900 |
| 2024/02/29 | 4,135 | 4,150 | 4,100 | 4,110 | 79,000 |
| 2024/02/28 | 4,135 | 4,150 | 4,110 | 4,130 | 55,500 |
| 2024/02/27 | 4,115 | 4,150 | 4,095 | 4,120 | 50,700 |
| 2024/02/26 | 4,170 | 4,185 | 4,115 | 4,115 | 56,000 |
| 2024/02/22 | 4,155 | 4,160 | 4,120 | 4,160 | 80,600 |
| 2024/02/21 | 4,185 | 4,200 | 4,135 | 4,160 | 78,200 |
| 2024/02/20 | 4,165 | 4,245 | 4,150 | 4,200 | 80,900 |
| 2024/02/19 | 4,140 | 4,160 | 4,125 | 4,150 | 34,800 |
| 2024/02/16 | 4,120 | 4,165 | 4,110 | 4,125 | 49,700 |
| 2024/02/15 | 4,145 | 4,145 | 4,075 | 4,100 | 50,600 |
| 2024/02/14 | 4,115 | 4,150 | 4,105 | 4,120 | 88,900 |
| 2024/02/13 | 4,135 | 4,135 | 4,065 | 4,120 | 78,300 |
| 2024/02/09 | 4,145 | 4,155 | 4,095 | 4,100 | 98,800 |
| 2024/02/08 | 4,210 | 4,210 | 4,145 | 4,160 | 75,200 |
| 2024/02/07 | 4,180 | 4,225 | 4,145 | 4,215 | 91,200 |
| 2024/02/06 | 4,150 | 4,215 | 4,145 | 4,185 | 104,100 |
| 2024/02/05 | 4,155 | 4,180 | 4,150 | 4,150 | 64,800 |
| 2024/02/02 | 4,155 | 4,175 | 4,140 | 4,145 | 59,900 |
| 2024/02/01 | 4,140 | 4,175 | 4,120 | 4,160 | 72,200 |
| 2024/01/31 | 4,100 | 4,140 | 4,100 | 4,140 | 71,200 |
| 2024/01/30 | 4,130 | 4,140 | 4,095 | 4,095 | 65,300 |
| 2024/01/29 | 4,125 | 4,150 | 4,115 | 4,130 | 50,100 |
| 2024/01/26 | 4,105 | 4,110 | 4,070 | 4,080 | 73,700 |
| 2024/01/25 | 4,075 | 4,140 | 4,070 | 4,105 | 103,600 |
| 2024/01/24 | 4,070 | 4,080 | 4,055 | 4,060 | 66,600 |
| 2024/01/23 | 4,055 | 4,090 | 4,055 | 4,085 | 44,000 |
| 2024/01/22 | 4,040 | 4,070 | 4,035 | 4,065 | 52,700 |
| 2024/01/19 | 4,050 | 4,055 | 4,020 | 4,025 | 66,400 |
| 2024/01/18 | 4,035 | 4,065 | 4,035 | 4,055 | 41,000 |
| 2024/01/17 | 4,075 | 4,090 | 4,025 | 4,025 | 55,800 |
| 2024/01/16 | 4,090 | 4,090 | 4,035 | 4,035 | 41,000 |
| 2024/01/15 | 4,040 | 4,095 | 4,035 | 4,095 | 54,200 |
| 2024/01/12 | 4,060 | 4,095 | 4,025 | 4,040 | 93,100 |
| 2024/01/11 | 4,050 | 4,080 | 4,045 | 4,060 | 141,700 |
| 2024/01/10 | 3,990 | 4,015 | 3,980 | 4,005 | 82,100 |
| 2024/01/09 | 3,950 | 3,980 | 3,930 | 3,980 | 77,500 |
| 2024/01/05 | 3,950 | 3,950 | 3,915 | 3,925 | 57,200 |
| 2024/01/04 | 3,895 | 3,935 | 3,865 | 3,930 | 102,000 |
| 2023/12/29 | 3,855 | 3,865 | 3,835 | 3,855 | 43,300 |
| 2023/12/28 | 3,855 | 3,870 | 3,830 | 3,835 | 72,500 |
| 2023/12/27 | 3,845 | 3,860 | 3,820 | 3,855 | 83,900 |
| 2023/12/26 | 3,795 | 3,835 | 3,785 | 3,830 | 81,300 |
| 2023/12/25 | 3,820 | 3,820 | 3,770 | 3,795 | 55,800 |
| 2023/12/22 | 3,765 | 3,805 | 3,765 | 3,800 | 72,900 |
| 2023/12/21 | 3,775 | 3,785 | 3,755 | 3,765 | 72,100 |
| 2023/12/20 | 3,750 | 3,780 | 3,750 | 3,775 | 51,700 |
| 2023/12/19 | 3,780 | 3,780 | 3,720 | 3,750 | 98,300 |
| 2023/12/18 | 3,745 | 3,760 | 3,715 | 3,745 | 82,000 |
| 2023/12/15 | 3,810 | 3,815 | 3,765 | 3,765 | 141,200 |
| 2023/12/14 | 3,840 | 3,845 | 3,805 | 3,825 | 92,600 |
| 2023/12/13 | 3,865 | 3,875 | 3,825 | 3,835 | 108,200 |
| 2023/12/12 | 3,905 | 3,905 | 3,870 | 3,875 | 65,700 |
| 2023/12/11 | 3,870 | 3,900 | 3,860 | 3,900 | 105,800 |
| 2023/12/08 | 3,905 | 3,915 | 3,860 | 3,870 | 88,900 |
| 2023/12/07 | 3,935 | 3,940 | 3,890 | 3,905 | 85,400 |
| 2023/12/06 | 3,895 | 3,955 | 3,895 | 3,950 | 60,000 |
| 2023/12/05 | 3,910 | 3,940 | 3,890 | 3,895 | 103,900 |
| 2023/12/04 | 3,935 | 3,940 | 3,905 | 3,925 | 36,800 |
| 2023/12/01 | 3,970 | 3,985 | 3,925 | 3,950 | 78,100 |
| 2023/11/30 | 3,925 | 3,960 | 3,900 | 3,950 | 82,200 |
| 2023/11/29 | 3,950 | 3,965 | 3,920 | 3,955 | 67,300 |
| 2023/11/28 | 3,945 | 3,960 | 3,930 | 3,960 | 33,700 |
| 2023/11/27 | 3,960 | 3,975 | 3,920 | 3,935 | 50,500 |
| 2023/11/24 | 3,960 | 3,970 | 3,935 | 3,960 | 48,800 |
| 2023/11/22 | 3,910 | 3,945 | 3,900 | 3,945 | 40,800 |
| 2023/11/21 | 3,890 | 3,910 | 3,885 | 3,910 | 47,800 |
| 2023/11/20 | 3,950 | 3,950 | 3,885 | 3,895 | 67,000 |
| 2023/11/17 | 3,920 | 3,955 | 3,920 | 3,950 | 66,400 |
| 2023/11/16 | 3,910 | 3,925 | 3,895 | 3,905 | 61,300 |
| 2023/11/15 | 3,965 | 3,975 | 3,900 | 3,915 | 83,900 |
| 2023/11/14 | 3,960 | 3,975 | 3,935 | 3,950 | 46,800 |
| 2023/11/13 | 3,970 | 3,995 | 3,945 | 3,950 | 91,600 |
| 2023/11/10 | 3,965 | 3,985 | 3,945 | 3,965 | 121,800 |
| 2023/11/09 | 3,980 | 3,985 | 3,935 | 3,965 | 90,600 |
| 2023/11/08 | 4,000 | 4,015 | 3,925 | 3,955 | 98,300 |
| 2023/11/07 | 4,020 | 4,070 | 4,005 | 4,015 | 53,900 |
| 2023/11/06 | 4,100 | 4,110 | 4,040 | 4,055 | 109,800 |
| 2023/11/02 | 4,250 | 4,255 | 4,080 | 4,095 | 138,500 |
| 2023/11/01 | 4,195 | 4,225 | 4,155 | 4,210 | 167,500 |
| 2023/10/31 | 4,070 | 4,170 | 4,070 | 4,165 | 105,500 |
| 2023/10/30 | 4,050 | 4,085 | 4,035 | 4,060 | 52,400 |
| 2023/10/27 | 4,040 | 4,120 | 4,035 | 4,120 | 59,500 |
| 2023/10/26 | 4,050 | 4,090 | 4,015 | 4,040 | 48,000 |
| 2023/10/25 | 4,065 | 4,075 | 4,040 | 4,040 | 39,200 |
| 2023/10/24 | 4,030 | 4,060 | 3,975 | 4,050 | 79,100 |
| 2023/10/23 | 4,005 | 4,080 | 4,000 | 4,070 | 84,000 |
| 2023/10/20 | 3,970 | 4,060 | 3,950 | 4,020 | 84,900 |
| 2023/10/19 | 3,905 | 3,960 | 3,905 | 3,940 | 33,600 |
| 2023/10/18 | 3,965 | 3,970 | 3,910 | 3,930 | 41,100 |
| 2023/10/17 | 4,000 | 4,010 | 3,950 | 3,965 | 46,600 |
| 2023/10/16 | 3,995 | 4,055 | 3,975 | 3,995 | 73,200 |
| 2023/10/13 | 4,000 | 4,035 | 3,980 | 4,020 | 88,500 |
| 2023/10/12 | 4,065 | 4,065 | 3,980 | 4,010 | 74,700 |
| 2023/10/11 | 4,070 | 4,095 | 4,055 | 4,065 | 93,200 |
| 2023/10/10 | 4,010 | 4,060 | 4,010 | 4,045 | 83,000 |
| 2023/10/06 | 3,965 | 4,025 | 3,965 | 4,005 | 96,100 |
| 2023/10/05 | 3,905 | 4,010 | 3,905 | 3,995 | 102,100 |
| 2023/10/04 | 3,980 | 3,990 | 3,910 | 3,915 | 105,900 |
| 2023/10/03 | 4,015 | 4,060 | 3,990 | 4,020 | 89,200 |