伊藤園(2593)の株価時系列情報
伊藤園(2593)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 | 3,568 | 3,572 | 3,506 | 3,506 | 278,200 |
| 2024/07/25 | 3,514 | 3,563 | 3,505 | 3,536 | 300,700 |
| 2024/07/24 | 3,589 | 3,589 | 3,511 | 3,511 | 248,100 |
| 2024/07/23 | 3,565 | 3,594 | 3,551 | 3,565 | 237,600 |
| 2024/07/22 | 3,575 | 3,604 | 3,543 | 3,594 | 282,300 |
| 2024/07/19 | 3,613 | 3,628 | 3,573 | 3,592 | 343,800 |
| 2024/07/18 | 3,542 | 3,638 | 3,525 | 3,613 | 629,400 |
| 2024/07/17 | 3,517 | 3,543 | 3,490 | 3,543 | 278,800 |
| 2024/07/16 | 3,546 | 3,550 | 3,496 | 3,504 | 435,500 |
| 2024/07/12 | 3,490 | 3,548 | 3,482 | 3,546 | 398,800 |
| 2024/07/11 | 3,500 | 3,525 | 3,484 | 3,505 | 401,300 |
| 2024/07/10 | 3,463 | 3,488 | 3,444 | 3,488 | 301,200 |
| 2024/07/09 | 3,423 | 3,449 | 3,406 | 3,438 | 302,300 |
| 2024/07/08 | 3,446 | 3,452 | 3,422 | 3,428 | 317,000 |
| 2024/07/05 | 3,498 | 3,500 | 3,444 | 3,446 | 336,500 |
| 2024/07/04 | 3,483 | 3,497 | 3,466 | 3,482 | 304,600 |
| 2024/07/03 | 3,512 | 3,512 | 3,466 | 3,506 | 304,700 |
| 2024/07/02 | 3,506 | 3,525 | 3,466 | 3,482 | 457,700 |
| 2024/07/01 | 3,499 | 3,531 | 3,488 | 3,527 | 493,500 |
| 2024/06/28 | 3,516 | 3,525 | 3,473 | 3,482 | 384,400 |
| 2024/06/27 | 3,541 | 3,550 | 3,495 | 3,515 | 468,200 |
| 2024/06/26 | 3,576 | 3,587 | 3,529 | 3,545 | 398,400 |
| 2024/06/25 | 3,548 | 3,569 | 3,514 | 3,557 | 431,700 |
| 2024/06/24 | 3,482 | 3,516 | 3,454 | 3,490 | 423,700 |
| 2024/06/21 | 3,379 | 3,488 | 3,376 | 3,463 | 1,022,900 |
| 2024/06/20 | 3,370 | 3,408 | 3,342 | 3,364 | 520,300 |
| 2024/06/19 | 3,425 | 3,426 | 3,381 | 3,391 | 442,300 |
| 2024/06/18 | 3,395 | 3,449 | 3,393 | 3,427 | 512,700 |
| 2024/06/17 | 3,482 | 3,490 | 3,400 | 3,419 | 698,100 |
| 2024/06/14 | 3,498 | 3,529 | 3,463 | 3,496 | 737,600 |
| 2024/06/13 | 3,553 | 3,585 | 3,522 | 3,523 | 446,300 |
| 2024/06/12 | 3,590 | 3,607 | 3,550 | 3,552 | 698,800 |
| 2024/06/11 | 3,668 | 3,693 | 3,596 | 3,596 | 1,058,000 |
| 2024/06/10 | 3,653 | 3,673 | 3,616 | 3,671 | 601,100 |
| 2024/06/07 | 3,648 | 3,696 | 3,647 | 3,667 | 625,100 |
| 2024/06/06 | 3,772 | 3,782 | 3,640 | 3,654 | 1,359,900 |
| 2024/06/05 | 3,749 | 3,812 | 3,701 | 3,776 | 849,600 |
| 2024/06/04 | 3,690 | 3,780 | 3,670 | 3,762 | 958,600 |
| 2024/06/03 | 3,821 | 3,846 | 3,781 | 3,820 | 1,052,800 |
| 2024/05/31 | 3,719 | 3,758 | 3,689 | 3,751 | 555,000 |
| 2024/05/30 | 3,602 | 3,654 | 3,601 | 3,649 | 336,200 |
| 2024/05/29 | 3,692 | 3,693 | 3,637 | 3,637 | 404,000 |
| 2024/05/28 | 3,732 | 3,752 | 3,697 | 3,707 | 337,600 |
| 2024/05/27 | 3,754 | 3,756 | 3,725 | 3,739 | 204,000 |
| 2024/05/24 | 3,743 | 3,752 | 3,723 | 3,740 | 217,400 |
| 2024/05/23 | 3,772 | 3,787 | 3,756 | 3,768 | 224,000 |
| 2024/05/22 | 3,778 | 3,797 | 3,738 | 3,755 | 407,600 |
| 2024/05/21 | 3,827 | 3,831 | 3,773 | 3,773 | 351,500 |
| 2024/05/20 | 3,845 | 3,848 | 3,806 | 3,830 | 273,300 |
| 2024/05/17 | 3,820 | 3,851 | 3,810 | 3,838 | 211,700 |
| 2024/05/16 | 3,832 | 3,842 | 3,800 | 3,832 | 237,000 |
| 2024/05/15 | 3,889 | 3,892 | 3,801 | 3,814 | 393,600 |
| 2024/05/14 | 3,812 | 3,883 | 3,808 | 3,876 | 497,000 |
| 2024/05/13 | 3,794 | 3,805 | 3,756 | 3,797 | 425,200 |
| 2024/05/10 | 3,840 | 3,851 | 3,790 | 3,806 | 623,400 |
| 2024/05/09 | 3,868 | 3,872 | 3,783 | 3,861 | 485,900 |
| 2024/05/08 | 3,938 | 3,939 | 3,880 | 3,885 | 385,000 |
| 2024/05/07 | 3,925 | 3,940 | 3,893 | 3,936 | 557,400 |
| 2024/05/02 | 3,918 | 3,943 | 3,888 | 3,905 | 672,400 |
| 2024/05/01 | 3,854 | 3,912 | 3,815 | 3,895 | 1,134,000 |
| 2024/04/30 | 3,770 | 3,830 | 3,759 | 3,830 | 1,454,900 |
| 2024/04/26 | 3,680 | 3,697 | 3,643 | 3,689 | 1,109,400 |
| 2024/04/25 | 3,715 | 3,730 | 3,696 | 3,696 | 1,460,700 |
| 2024/04/24 | 3,734 | 3,757 | 3,703 | 3,736 | 889,400 |
| 2024/04/23 | 3,732 | 3,777 | 3,706 | 3,764 | 710,800 |
| 2024/04/22 | 3,686 | 3,751 | 3,673 | 3,751 | 782,000 |
| 2024/04/19 | 3,650 | 3,673 | 3,636 | 3,658 | 689,600 |
| 2024/04/18 | 3,753 | 3,757 | 3,654 | 3,654 | 952,300 |
| 2024/04/17 | 3,736 | 3,752 | 3,705 | 3,725 | 483,500 |
| 2024/04/16 | 3,745 | 3,757 | 3,715 | 3,718 | 548,000 |
| 2024/04/15 | 3,769 | 3,770 | 3,745 | 3,763 | 420,200 |
| 2024/04/12 | 3,748 | 3,793 | 3,732 | 3,788 | 694,300 |
| 2024/04/11 | 3,725 | 3,737 | 3,691 | 3,721 | 466,500 |
| 2024/04/10 | 3,745 | 3,757 | 3,728 | 3,734 | 406,200 |
| 2024/04/09 | 3,750 | 3,760 | 3,714 | 3,733 | 547,700 |
| 2024/04/08 | 3,722 | 3,766 | 3,718 | 3,766 | 587,200 |
| 2024/04/05 | 3,675 | 3,722 | 3,672 | 3,722 | 480,400 |
| 2024/04/04 | 3,656 | 3,692 | 3,649 | 3,680 | 601,500 |
| 2024/04/03 | 3,654 | 3,676 | 3,634 | 3,666 | 398,400 |
| 2024/04/02 | 3,724 | 3,742 | 3,656 | 3,656 | 683,100 |
| 2024/04/01 | 3,713 | 3,738 | 3,692 | 3,702 | 550,000 |
| 2024/03/29 | 3,695 | 3,729 | 3,688 | 3,713 | 385,000 |
| 2024/03/28 | 3,740 | 3,766 | 3,681 | 3,698 | 693,900 |
| 2024/03/27 | 3,705 | 3,735 | 3,685 | 3,735 | 551,600 |
| 2024/03/26 | 3,620 | 3,697 | 3,613 | 3,697 | 662,700 |
| 2024/03/25 | 3,675 | 3,679 | 3,619 | 3,619 | 763,000 |
| 2024/03/22 | 3,680 | 3,682 | 3,655 | 3,669 | 443,700 |
| 2024/03/21 | 3,699 | 3,723 | 3,670 | 3,670 | 652,000 |
| 2024/03/19 | 3,669 | 3,691 | 3,638 | 3,683 | 1,058,600 |
| 2024/03/18 | 3,718 | 3,729 | 3,704 | 3,713 | 401,800 |
| 2024/03/15 | 3,733 | 3,741 | 3,708 | 3,713 | 349,900 |
| 2024/03/14 | 3,712 | 3,743 | 3,694 | 3,741 | 416,300 |
| 2024/03/13 | 3,760 | 3,760 | 3,701 | 3,712 | 443,500 |
| 2024/03/12 | 3,748 | 3,759 | 3,672 | 3,758 | 749,100 |
| 2024/03/11 | 3,727 | 3,748 | 3,703 | 3,735 | 568,300 |
| 2024/03/08 | 3,715 | 3,757 | 3,680 | 3,732 | 736,800 |
| 2024/03/07 | 3,809 | 3,820 | 3,730 | 3,736 | 1,363,100 |
| 2024/03/06 | 3,790 | 3,846 | 3,788 | 3,801 | 1,008,000 |
| 2024/03/05 | 3,860 | 3,873 | 3,800 | 3,800 | 1,573,100 |
| 2024/03/04 | 3,898 | 3,919 | 3,787 | 3,829 | 3,827,700 |
| 2024/03/01 | 4,170 | 4,214 | 4,161 | 4,198 | 602,000 |
| 2024/02/29 | 4,196 | 4,209 | 4,136 | 4,175 | 475,800 |
| 2024/02/28 | 4,212 | 4,218 | 4,164 | 4,186 | 346,900 |
| 2024/02/27 | 4,269 | 4,293 | 4,203 | 4,227 | 376,300 |
| 2024/02/26 | 4,299 | 4,307 | 4,252 | 4,263 | 482,300 |
| 2024/02/22 | 4,215 | 4,273 | 4,202 | 4,269 | 515,900 |
| 2024/02/21 | 4,236 | 4,240 | 4,167 | 4,217 | 358,700 |
| 2024/02/20 | 4,260 | 4,265 | 4,206 | 4,226 | 231,800 |
| 2024/02/19 | 4,170 | 4,269 | 4,158 | 4,254 | 292,500 |
| 2024/02/16 | 4,160 | 4,197 | 4,143 | 4,159 | 281,800 |
| 2024/02/15 | 4,150 | 4,161 | 4,095 | 4,132 | 326,400 |
| 2024/02/14 | 4,185 | 4,199 | 4,120 | 4,184 | 236,900 |
| 2024/02/13 | 4,170 | 4,212 | 4,135 | 4,198 | 269,200 |
| 2024/02/09 | 4,140 | 4,193 | 4,114 | 4,159 | 248,100 |
| 2024/02/08 | 4,226 | 4,249 | 4,159 | 4,161 | 282,000 |
| 2024/02/07 | 4,287 | 4,296 | 4,201 | 4,234 | 237,800 |
| 2024/02/06 | 4,310 | 4,327 | 4,266 | 4,303 | 219,000 |
| 2024/02/05 | 4,315 | 4,334 | 4,291 | 4,316 | 206,600 |
| 2024/02/02 | 4,359 | 4,359 | 4,272 | 4,297 | 211,600 |
| 2024/02/01 | 4,286 | 4,330 | 4,279 | 4,327 | 179,000 |
| 2024/01/31 | 4,283 | 4,303 | 4,243 | 4,303 | 139,800 |
| 2024/01/30 | 4,320 | 4,361 | 4,286 | 4,287 | 184,100 |
| 2024/01/29 | 4,319 | 4,328 | 4,295 | 4,320 | 138,600 |
| 2024/01/26 | 4,320 | 4,329 | 4,270 | 4,292 | 199,000 |
| 2024/01/25 | 4,279 | 4,312 | 4,263 | 4,304 | 174,900 |
| 2024/01/24 | 4,300 | 4,328 | 4,256 | 4,277 | 173,700 |
| 2024/01/23 | 4,299 | 4,343 | 4,299 | 4,314 | 182,700 |
| 2024/01/22 | 4,235 | 4,284 | 4,228 | 4,280 | 209,700 |
| 2024/01/19 | 4,310 | 4,319 | 4,233 | 4,235 | 332,300 |
| 2024/01/18 | 4,399 | 4,399 | 4,311 | 4,311 | 302,800 |
| 2024/01/17 | 4,378 | 4,430 | 4,363 | 4,401 | 271,500 |
| 2024/01/16 | 4,425 | 4,431 | 4,361 | 4,364 | 187,400 |
| 2024/01/15 | 4,400 | 4,423 | 4,386 | 4,420 | 209,400 |
| 2024/01/12 | 4,401 | 4,416 | 4,381 | 4,387 | 204,700 |
| 2024/01/11 | 4,413 | 4,429 | 4,389 | 4,407 | 226,200 |
| 2024/01/10 | 4,380 | 4,413 | 4,368 | 4,395 | 280,000 |
| 2024/01/09 | 4,414 | 4,420 | 4,341 | 4,358 | 595,600 |
| 2024/01/05 | 4,441 | 4,441 | 4,363 | 4,417 | 488,000 |
| 2024/01/04 | 4,310 | 4,419 | 4,303 | 4,418 | 768,300 |
| 2023/12/29 | 4,210 | 4,282 | 4,205 | 4,282 | 466,300 |
| 2023/12/28 | 4,161 | 4,216 | 4,152 | 4,210 | 346,300 |
| 2023/12/27 | 4,073 | 4,170 | 4,073 | 4,170 | 432,500 |
| 2023/12/26 | 4,060 | 4,063 | 4,019 | 4,058 | 295,100 |
| 2023/12/25 | 4,085 | 4,089 | 4,047 | 4,047 | 216,500 |
| 2023/12/22 | 4,070 | 4,100 | 4,055 | 4,074 | 225,000 |
| 2023/12/21 | 4,120 | 4,122 | 4,065 | 4,066 | 288,800 |
| 2023/12/20 | 4,181 | 4,185 | 4,114 | 4,138 | 277,500 |
| 2023/12/19 | 4,102 | 4,153 | 4,071 | 4,151 | 348,800 |
| 2023/12/18 | 4,056 | 4,098 | 4,032 | 4,098 | 341,300 |
| 2023/12/15 | 4,190 | 4,198 | 4,096 | 4,100 | 493,400 |
| 2023/12/14 | 4,226 | 4,235 | 4,114 | 4,216 | 327,300 |
| 2023/12/13 | 4,183 | 4,218 | 4,157 | 4,211 | 445,200 |
| 2023/12/12 | 4,300 | 4,315 | 4,174 | 4,177 | 486,500 |
| 2023/12/11 | 4,256 | 4,296 | 4,240 | 4,279 | 305,500 |
| 2023/12/08 | 4,313 | 4,318 | 4,236 | 4,262 | 558,000 |
| 2023/12/07 | 4,445 | 4,445 | 4,324 | 4,332 | 528,800 |
| 2023/12/06 | 4,418 | 4,442 | 4,382 | 4,436 | 443,800 |
| 2023/12/05 | 4,432 | 4,501 | 4,375 | 4,418 | 675,700 |
| 2023/12/04 | 4,511 | 4,513 | 4,376 | 4,471 | 1,059,900 |
| 2023/12/01 | 4,565 | 4,580 | 4,471 | 4,500 | 1,271,100 |
| 2023/11/30 | 4,670 | 4,700 | 4,406 | 4,495 | 3,675,500 |
| 2023/11/29 | 4,895 | 4,925 | 4,856 | 4,880 | 459,500 |
| 2023/11/28 | 4,879 | 4,892 | 4,837 | 4,862 | 364,100 |
| 2023/11/27 | 4,869 | 4,893 | 4,811 | 4,837 | 184,300 |
| 2023/11/24 | 4,884 | 4,890 | 4,793 | 4,839 | 242,900 |
| 2023/11/22 | 4,792 | 4,878 | 4,766 | 4,870 | 218,900 |
| 2023/11/21 | 4,830 | 4,835 | 4,734 | 4,761 | 209,500 |
| 2023/11/20 | 4,780 | 4,858 | 4,773 | 4,830 | 321,400 |
| 2023/11/17 | 4,734 | 4,783 | 4,703 | 4,780 | 179,900 |
| 2023/11/16 | 4,835 | 4,850 | 4,753 | 4,753 | 160,000 |
| 2023/11/15 | 4,792 | 4,863 | 4,774 | 4,853 | 187,500 |
| 2023/11/14 | 4,875 | 4,875 | 4,781 | 4,783 | 148,500 |
| 2023/11/13 | 4,809 | 4,871 | 4,785 | 4,845 | 173,500 |
| 2023/11/10 | 4,754 | 4,845 | 4,735 | 4,828 | 211,300 |
| 2023/11/09 | 4,810 | 4,812 | 4,710 | 4,765 | 198,800 |
| 2023/11/08 | 4,861 | 4,861 | 4,757 | 4,812 | 179,200 |
| 2023/11/07 | 4,918 | 4,940 | 4,863 | 4,863 | 194,800 |
| 2023/11/06 | 4,938 | 4,948 | 4,877 | 4,919 | 249,900 |
| 2023/11/02 | 4,938 | 4,958 | 4,867 | 4,893 | 208,900 |
| 2023/11/01 | 4,962 | 4,976 | 4,883 | 4,916 | 272,200 |
| 2023/10/31 | 4,760 | 4,933 | 4,743 | 4,897 | 456,500 |
| 2023/10/30 | 4,740 | 4,771 | 4,706 | 4,740 | 289,900 |
| 2023/10/27 | 4,726 | 4,786 | 4,702 | 4,780 | 328,500 |
| 2023/10/26 | 4,726 | 4,755 | 4,707 | 4,738 | 237,000 |
| 2023/10/25 | 4,744 | 4,788 | 4,717 | 4,730 | 207,900 |
| 2023/10/24 | 4,777 | 4,791 | 4,664 | 4,720 | 269,700 |
| 2023/10/23 | 4,865 | 4,875 | 4,785 | 4,811 | 171,700 |
| 2023/10/20 | 4,828 | 4,868 | 4,808 | 4,839 | 170,900 |
| 2023/10/19 | 4,766 | 4,914 | 4,760 | 4,860 | 488,700 |
| 2023/10/18 | 4,754 | 4,794 | 4,685 | 4,785 | 210,800 |
| 2023/10/17 | 4,721 | 4,813 | 4,685 | 4,738 | 303,600 |
| 2023/10/16 | 4,699 | 4,736 | 4,622 | 4,692 | 442,900 |
| 2023/10/13 | 4,606 | 4,628 | 4,567 | 4,582 | 260,500 |
| 2023/10/12 | 4,710 | 4,711 | 4,576 | 4,653 | 396,800 |
| 2023/10/11 | 4,785 | 4,792 | 4,721 | 4,742 | 228,300 |
| 2023/10/10 | 4,849 | 4,875 | 4,774 | 4,798 | 244,400 |
| 2023/10/06 | 4,736 | 4,835 | 4,730 | 4,810 | 285,800 |
| 2023/10/05 | 4,730 | 4,759 | 4,672 | 4,747 | 245,700 |
| 2023/10/04 | 4,700 | 4,774 | 4,680 | 4,722 | 270,700 |
| 2023/10/03 | 4,811 | 4,820 | 4,745 | 4,750 | 170,300 |