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 |
|---|---|---|---|---|---|
| 2026/03/27 | 6,040 | 6,070 | 5,990 | 6,010 | 437,700 |
| 2026/03/26 | 6,060 | 6,060 | 5,980 | 6,030 | 325,400 |
| 2026/03/25 | 6,030 | 6,050 | 6,000 | 6,010 | 190,100 |
| 2026/03/24 | 5,940 | 5,990 | 5,920 | 5,960 | 187,200 |
| 2026/03/23 | 5,960 | 5,960 | 5,860 | 5,860 | 366,500 |
| 2026/03/19 | 6,040 | 6,050 | 5,990 | 5,990 | 296,600 |
| 2026/03/18 | 6,000 | 6,090 | 5,980 | 6,090 | 128,400 |
| 2026/03/17 | 5,950 | 6,010 | 5,950 | 5,990 | 104,200 |
| 2026/03/16 | 5,930 | 5,980 | 5,900 | 5,930 | 173,300 |
| 2026/03/13 | 5,920 | 5,990 | 5,920 | 5,930 | 204,000 |
| 2026/03/12 | 6,050 | 6,050 | 5,930 | 5,940 | 360,900 |
| 2026/03/11 | 6,090 | 6,120 | 6,060 | 6,060 | 141,800 |
| 2026/03/10 | 6,130 | 6,140 | 6,060 | 6,060 | 192,500 |
| 2026/03/09 | 6,030 | 6,080 | 5,980 | 6,040 | 298,600 |
| 2026/03/06 | 6,150 | 6,150 | 6,060 | 6,110 | 229,900 |
| 2026/03/05 | 6,340 | 6,340 | 6,170 | 6,170 | 170,200 |
| 2026/03/04 | 6,220 | 6,220 | 6,060 | 6,140 | 320,700 |
| 2026/03/03 | 6,400 | 6,400 | 6,290 | 6,300 | 263,500 |
| 2026/03/02 | 6,400 | 6,470 | 6,360 | 6,400 | 199,800 |
| 2026/02/27 | 6,310 | 6,480 | 6,290 | 6,450 | 185,100 |
| 2026/02/26 | 6,350 | 6,370 | 6,280 | 6,300 | 212,700 |
| 2026/02/25 | 6,290 | 6,350 | 6,250 | 6,350 | 193,500 |
| 2026/02/24 | 6,240 | 6,310 | 6,190 | 6,280 | 164,300 |
| 2026/02/20 | 6,200 | 6,230 | 6,160 | 6,210 | 120,100 |
| 2026/02/19 | 6,190 | 6,250 | 6,130 | 6,230 | 155,400 |
| 2026/02/18 | 6,160 | 6,220 | 6,150 | 6,200 | 100,400 |
| 2026/02/17 | 6,190 | 6,210 | 6,150 | 6,150 | 96,700 |
| 2026/02/16 | 6,240 | 6,240 | 6,170 | 6,190 | 132,200 |
| 2026/02/13 | 6,260 | 6,270 | 6,170 | 6,210 | 163,600 |
| 2026/02/12 | 6,160 | 6,260 | 6,140 | 6,260 | 139,900 |
| 2026/02/10 | 6,130 | 6,210 | 6,100 | 6,130 | 219,900 |
| 2026/02/09 | 6,130 | 6,150 | 6,030 | 6,110 | 201,100 |
| 2026/02/06 | 6,100 | 6,110 | 6,030 | 6,050 | 165,600 |
| 2026/02/05 | 6,100 | 6,150 | 6,000 | 6,060 | 275,600 |
| 2026/02/04 | 5,980 | 6,080 | 5,970 | 6,030 | 163,400 |
| 2026/02/03 | 6,020 | 6,050 | 5,970 | 5,970 | 174,900 |
| 2026/02/02 | 6,030 | 6,080 | 6,030 | 6,030 | 125,000 |
| 2026/01/30 | 5,990 | 6,010 | 5,950 | 6,010 | 138,400 |
| 2026/01/29 | 5,950 | 5,990 | 5,880 | 5,980 | 153,500 |
| 2026/01/28 | 6,010 | 6,010 | 5,960 | 5,980 | 106,800 |
| 2026/01/27 | 6,020 | 6,060 | 5,980 | 6,030 | 73,500 |
| 2026/01/26 | 6,000 | 6,030 | 5,980 | 6,010 | 113,100 |
| 2026/01/23 | 6,020 | 6,060 | 5,980 | 6,010 | 108,400 |
| 2026/01/22 | 5,990 | 6,040 | 5,930 | 6,020 | 165,800 |
| 2026/01/21 | 6,030 | 6,030 | 5,980 | 6,010 | 150,100 |
| 2026/01/20 | 5,950 | 6,050 | 5,930 | 6,050 | 197,500 |
| 2026/01/19 | 6,000 | 6,010 | 5,930 | 5,930 | 193,300 |
| 2026/01/16 | 5,860 | 5,920 | 5,840 | 5,910 | 149,800 |
| 2026/01/15 | 5,850 | 5,890 | 5,850 | 5,860 | 179,100 |
| 2026/01/14 | 5,760 | 5,830 | 5,750 | 5,830 | 171,600 |
| 2026/01/13 | 5,770 | 5,800 | 5,720 | 5,760 | 178,700 |
| 2026/01/09 | 5,740 | 5,770 | 5,740 | 5,740 | 111,600 |
| 2026/01/08 | 5,700 | 5,750 | 5,700 | 5,730 | 111,600 |
| 2026/01/07 | 5,720 | 5,720 | 5,680 | 5,700 | 103,300 |
| 2026/01/06 | 5,700 | 5,720 | 5,680 | 5,700 | 108,200 |
| 2026/01/05 | 5,620 | 5,690 | 5,600 | 5,680 | 143,900 |
| 2025/12/30 | 5,580 | 5,630 | 5,570 | 5,600 | 134,900 |
| 2025/12/29 | 5,630 | 5,630 | 5,570 | 5,580 | 229,500 |
| 2025/12/26 | 5,690 | 5,710 | 5,680 | 5,710 | 101,000 |
| 2025/12/25 | 5,670 | 5,690 | 5,640 | 5,690 | 75,800 |
| 2025/12/24 | 5,670 | 5,690 | 5,630 | 5,640 | 104,400 |
| 2025/12/23 | 5,660 | 5,710 | 5,650 | 5,670 | 66,700 |
| 2025/12/22 | 5,700 | 5,720 | 5,620 | 5,640 | 144,200 |
| 2025/12/19 | 5,690 | 5,740 | 5,660 | 5,700 | 150,700 |
| 2025/12/18 | 5,660 | 5,720 | 5,650 | 5,690 | 90,100 |
| 2025/12/17 | 5,750 | 5,750 | 5,640 | 5,640 | 90,000 |
| 2025/12/16 | 5,750 | 5,780 | 5,740 | 5,750 | 74,400 |
| 2025/12/15 | 5,650 | 5,740 | 5,650 | 5,740 | 127,900 |
| 2025/12/12 | 5,640 | 5,660 | 5,600 | 5,630 | 112,500 |
| 2025/12/11 | 5,700 | 5,720 | 5,630 | 5,630 | 95,500 |
| 2025/12/10 | 5,700 | 5,730 | 5,690 | 5,690 | 65,400 |
| 2025/12/09 | 5,700 | 5,730 | 5,650 | 5,680 | 71,600 |
| 2025/12/08 | 5,630 | 5,680 | 5,620 | 5,670 | 86,400 |
| 2025/12/05 | 5,670 | 5,670 | 5,610 | 5,610 | 92,500 |
| 2025/12/04 | 5,630 | 5,690 | 5,630 | 5,660 | 88,900 |
| 2025/12/03 | 5,670 | 5,690 | 5,620 | 5,650 | 108,200 |
| 2025/12/02 | 5,700 | 5,710 | 5,680 | 5,680 | 66,200 |
| 2025/12/01 | 5,770 | 5,770 | 5,700 | 5,700 | 105,700 |
| 2025/11/28 | 5,730 | 5,780 | 5,730 | 5,750 | 130,400 |
| 2025/11/27 | 5,680 | 5,740 | 5,670 | 5,720 | 117,900 |
| 2025/11/26 | 5,640 | 5,680 | 5,620 | 5,670 | 117,900 |
| 2025/11/25 | 5,680 | 5,680 | 5,590 | 5,620 | 108,500 |
| 2025/11/21 | 5,610 | 5,690 | 5,600 | 5,680 | 248,300 |
| 2025/11/20 | 5,610 | 5,620 | 5,560 | 5,570 | 109,700 |
| 2025/11/19 | 5,560 | 5,620 | 5,560 | 5,610 | 96,000 |
| 2025/11/18 | 5,590 | 5,620 | 5,540 | 5,580 | 120,600 |
| 2025/11/17 | 5,600 | 5,620 | 5,570 | 5,600 | 108,500 |
| 2025/11/14 | 5,510 | 5,600 | 5,490 | 5,600 | 135,500 |
| 2025/11/13 | 5,490 | 5,550 | 5,490 | 5,520 | 83,200 |
| 2025/11/12 | 5,450 | 5,520 | 5,430 | 5,480 | 138,400 |
| 2025/11/11 | 5,440 | 5,450 | 5,360 | 5,430 | 155,500 |
| 2025/11/10 | 5,500 | 5,500 | 5,410 | 5,430 | 132,200 |
| 2025/11/07 | 5,440 | 5,500 | 5,440 | 5,500 | 129,900 |
| 2025/11/06 | 5,410 | 5,480 | 5,400 | 5,440 | 179,200 |
| 2025/11/05 | 5,400 | 5,480 | 5,350 | 5,430 | 257,500 |
| 2025/11/04 | 5,520 | 5,550 | 5,300 | 5,450 | 436,400 |
| 2025/10/31 | 5,490 | 5,520 | 5,470 | 5,510 | 163,300 |
| 2025/10/30 | 5,410 | 5,490 | 5,410 | 5,490 | 405,000 |
| 2025/10/29 | 5,530 | 5,540 | 5,440 | 5,440 | 176,700 |
| 2025/10/28 | 5,570 | 5,580 | 5,530 | 5,530 | 109,500 |
| 2025/10/27 | 5,600 | 5,600 | 5,560 | 5,590 | 102,000 |
| 2025/10/24 | 5,620 | 5,650 | 5,570 | 5,570 | 93,500 |
| 2025/10/23 | 5,620 | 5,640 | 5,610 | 5,640 | 69,500 |
| 2025/10/22 | 5,560 | 5,620 | 5,560 | 5,610 | 136,200 |
| 2025/10/21 | 5,620 | 5,620 | 5,560 | 5,560 | 68,900 |
| 2025/10/20 | 5,600 | 5,620 | 5,580 | 5,620 | 96,100 |
| 2025/10/17 | 5,530 | 5,570 | 5,520 | 5,570 | 86,200 |
| 2025/10/16 | 5,620 | 5,620 | 5,530 | 5,530 | 126,300 |
| 2025/10/15 | 5,600 | 5,630 | 5,590 | 5,620 | 84,500 |
| 2025/10/14 | 5,520 | 5,600 | 5,510 | 5,600 | 156,400 |
| 2025/10/10 | 5,580 | 5,590 | 5,550 | 5,570 | 106,800 |
| 2025/10/09 | 5,650 | 5,680 | 5,570 | 5,590 | 169,200 |
| 2025/10/08 | 5,690 | 5,720 | 5,670 | 5,680 | 94,600 |
| 2025/10/07 | 5,650 | 5,700 | 5,640 | 5,670 | 87,100 |
| 2025/10/06 | 5,650 | 5,660 | 5,610 | 5,650 | 132,100 |
| 2025/10/03 | 5,590 | 5,630 | 5,560 | 5,570 | 112,900 |
| 2025/10/02 | 5,650 | 5,650 | 5,580 | 5,620 | 123,100 |
| 2025/10/01 | 5,660 | 5,660 | 5,580 | 5,640 | 161,900 |
| 2025/09/30 | 5,690 | 5,700 | 5,620 | 5,690 | 121,300 |
| 2025/09/29 | 5,700 | 5,710 | 5,650 | 5,670 | 193,300 |
| 2025/09/26 | 5,770 | 5,820 | 5,760 | 5,820 | 248,100 |
| 2025/09/25 | 5,760 | 5,780 | 5,740 | 5,750 | 139,300 |
| 2025/09/24 | 5,770 | 5,790 | 5,730 | 5,750 | 122,800 |
| 2025/09/22 | 5,780 | 5,790 | 5,740 | 5,750 | 196,200 |
| 2025/09/19 | 5,790 | 5,800 | 5,730 | 5,780 | 228,600 |
| 2025/09/18 | 5,800 | 5,800 | 5,730 | 5,790 | 149,700 |
| 2025/09/17 | 5,790 | 5,810 | 5,760 | 5,770 | 119,500 |
| 2025/09/16 | 5,770 | 5,810 | 5,740 | 5,800 | 165,200 |
| 2025/09/12 | 5,800 | 5,810 | 5,770 | 5,770 | 162,400 |
| 2025/09/11 | 5,840 | 5,840 | 5,760 | 5,800 | 192,400 |
| 2025/09/10 | 5,820 | 5,850 | 5,790 | 5,840 | 90,900 |
| 2025/09/09 | 5,850 | 5,880 | 5,800 | 5,800 | 154,000 |
| 2025/09/08 | 5,830 | 5,850 | 5,800 | 5,840 | 122,100 |
| 2025/09/05 | 5,850 | 5,850 | 5,780 | 5,800 | 108,700 |
| 2025/09/04 | 5,830 | 5,830 | 5,760 | 5,800 | 132,600 |
| 2025/09/03 | 5,760 | 5,820 | 5,750 | 5,820 | 162,300 |
| 2025/09/02 | 5,730 | 5,750 | 5,710 | 5,730 | 105,500 |
| 2025/09/01 | 5,670 | 5,720 | 5,660 | 5,700 | 184,500 |
| 2025/08/29 | 5,680 | 5,680 | 5,620 | 5,650 | 137,500 |
| 2025/08/28 | 5,700 | 5,730 | 5,680 | 5,690 | 111,500 |
| 2025/08/27 | 5,670 | 5,720 | 5,660 | 5,690 | 147,100 |
| 2025/08/26 | 5,640 | 5,670 | 5,610 | 5,670 | 131,900 |
| 2025/08/25 | 5,690 | 5,710 | 5,630 | 5,640 | 150,800 |
| 2025/08/22 | 5,670 | 5,680 | 5,650 | 5,660 | 90,900 |
| 2025/08/21 | 5,680 | 5,680 | 5,610 | 5,640 | 111,200 |
| 2025/08/20 | 5,600 | 5,670 | 5,590 | 5,660 | 188,200 |
| 2025/08/19 | 5,570 | 5,610 | 5,560 | 5,590 | 111,000 |
| 2025/08/18 | 5,560 | 5,590 | 5,550 | 5,550 | 113,600 |
| 2025/08/15 | 5,550 | 5,550 | 5,490 | 5,550 | 148,900 |
| 2025/08/14 | 5,580 | 5,580 | 5,520 | 5,530 | 149,700 |
| 2025/08/13 | 5,640 | 5,640 | 5,570 | 5,590 | 175,400 |
| 2025/08/12 | 5,660 | 5,670 | 5,600 | 5,650 | 169,900 |
| 2025/08/08 | 5,650 | 5,660 | 5,600 | 5,640 | 148,100 |
| 2025/08/07 | 5,630 | 5,650 | 5,580 | 5,640 | 185,300 |
| 2025/08/06 | 5,590 | 5,630 | 5,540 | 5,590 | 198,700 |
| 2025/08/05 | 5,470 | 5,580 | 5,470 | 5,570 | 362,500 |
| 2025/08/04 | 5,110 | 5,580 | 5,080 | 5,450 | 626,600 |
| 2025/08/01 | 5,110 | 5,170 | 5,110 | 5,150 | 158,300 |
| 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 |