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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/10/02 | 4,050 | 4,105 | 4,020 | 4,025 | 114,200 |
| 2023/09/29 | 4,190 | 4,210 | 4,025 | 4,050 | 134,300 |
| 2023/09/28 | 4,125 | 4,230 | 4,125 | 4,210 | 156,000 |
| 2023/09/28 | 1 -> 0.20 分割 | ||||
| 2023/09/27 | 835 | 839 | 822 | 839 | 449,500 |
| 2023/09/26 | 820 | 839 | 820 | 837 | 381,600 |
| 2023/09/25 | 825 | 829 | 820 | 825 | 448,000 |
| 2023/09/22 | 820 | 828 | 817 | 823 | 423,400 |
| 2023/09/21 | 818 | 836 | 818 | 821 | 486,100 |
| 2023/09/20 | 823 | 826 | 818 | 818 | 510,200 |
| 2023/09/19 | 810 | 820 | 807 | 820 | 494,400 |
| 2023/09/15 | 809 | 818 | 804 | 810 | 694,600 |
| 2023/09/14 | 806 | 812 | 802 | 808 | 355,200 |
| 2023/09/13 | 806 | 807 | 798 | 804 | 411,600 |
| 2023/09/12 | 800 | 810 | 800 | 810 | 226,500 |
| 2023/09/11 | 802 | 805 | 796 | 801 | 289,400 |
| 2023/09/08 | 817 | 818 | 797 | 797 | 541,100 |
| 2023/09/07 | 813 | 820 | 812 | 812 | 393,600 |
| 2023/09/06 | 817 | 820 | 814 | 814 | 339,900 |
| 2023/09/05 | 813 | 819 | 812 | 817 | 393,500 |
| 2023/09/04 | 810 | 820 | 809 | 818 | 343,400 |
| 2023/09/01 | 809 | 813 | 805 | 810 | 413,700 |
| 2023/08/31 | 816 | 820 | 809 | 810 | 713,500 |
| 2023/08/30 | 819 | 824 | 817 | 817 | 336,900 |
| 2023/08/29 | 828 | 828 | 817 | 819 | 467,600 |
| 2023/08/28 | 819 | 828 | 814 | 827 | 601,600 |
| 2023/08/25 | 797 | 817 | 789 | 813 | 1,110,600 |
| 2023/08/24 | 788 | 800 | 783 | 799 | 478,100 |
| 2023/08/23 | 792 | 793 | 783 | 791 | 490,700 |
| 2023/08/22 | 762 | 803 | 758 | 800 | 1,268,900 |
| 2023/08/21 | 752 | 763 | 752 | 760 | 428,500 |
| 2023/08/18 | 752 | 754 | 744 | 745 | 236,000 |
| 2023/08/17 | 755 | 757 | 748 | 752 | 286,200 |
| 2023/08/16 | 749 | 755 | 748 | 753 | 189,700 |
| 2023/08/15 | 746 | 753 | 741 | 753 | 336,500 |
| 2023/08/14 | 741 | 748 | 738 | 746 | 336,300 |
| 2023/08/10 | 739 | 740 | 732 | 740 | 270,900 |
| 2023/08/09 | 739 | 740 | 728 | 738 | 315,000 |
| 2023/08/08 | 728 | 740 | 725 | 740 | 448,900 |
| 2023/08/07 | 715 | 725 | 713 | 724 | 425,000 |
| 2023/08/04 | 714 | 718 | 711 | 717 | 369,900 |
| 2023/08/03 | 728 | 728 | 713 | 714 | 722,200 |
| 2023/08/02 | 726 | 729 | 724 | 728 | 287,900 |
| 2023/08/01 | 724 | 729 | 722 | 729 | 467,000 |
| 2023/07/31 | 727 | 727 | 720 | 722 | 312,000 |
| 2023/07/28 | 720 | 725 | 718 | 721 | 578,100 |
| 2023/07/27 | 722 | 722 | 716 | 722 | 345,600 |
| 2023/07/26 | 722 | 724 | 720 | 722 | 221,000 |
| 2023/07/25 | 727 | 728 | 721 | 722 | 315,800 |
| 2023/07/24 | 727 | 727 | 724 | 726 | 201,900 |
| 2023/07/21 | 722 | 724 | 719 | 723 | 291,800 |
| 2023/07/20 | 725 | 727 | 720 | 720 | 258,700 |
| 2023/07/19 | 721 | 723 | 717 | 721 | 323,000 |
| 2023/07/18 | 718 | 719 | 716 | 717 | 197,200 |
| 2023/07/14 | 720 | 720 | 713 | 717 | 263,400 |
| 2023/07/13 | 720 | 720 | 714 | 715 | 321,100 |
| 2023/07/12 | 714 | 720 | 712 | 719 | 301,400 |
| 2023/07/11 | 716 | 719 | 711 | 712 | 602,200 |
| 2023/07/10 | 722 | 722 | 718 | 718 | 424,600 |
| 2023/07/07 | 713 | 721 | 713 | 719 | 423,100 |
| 2023/07/06 | 717 | 718 | 713 | 717 | 488,500 |
| 2023/07/05 | 719 | 722 | 716 | 718 | 356,300 |
| 2023/07/04 | 726 | 727 | 720 | 721 | 330,000 |
| 2023/07/03 | 726 | 728 | 725 | 726 | 189,600 |
| 2023/06/30 | 723 | 728 | 722 | 724 | 557,900 |
| 2023/06/29 | 729 | 729 | 722 | 724 | 273,300 |
| 2023/06/28 | 723 | 732 | 721 | 730 | 497,900 |