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 |
|---|---|---|---|---|---|
| 2026/06/26 | 2,854 | 2,898 | 2,822 | 2,898 | 542,400 |
| 2026/06/25 | 2,881 | 2,888 | 2,837 | 2,837 | 469,100 |
| 2026/06/24 | 2,849 | 2,860 | 2,814 | 2,846 | 425,400 |
| 2026/06/23 | 2,777 | 2,835 | 2,758 | 2,826 | 313,500 |
| 2026/06/22 | 2,763 | 2,807 | 2,745 | 2,794 | 397,100 |
| 2026/06/19 | 2,721 | 2,766 | 2,685 | 2,763 | 791,200 |
| 2026/06/18 | 2,761 | 2,790 | 2,725 | 2,753 | 404,100 |
| 2026/06/17 | 2,821 | 2,848 | 2,795 | 2,797 | 283,200 |
| 2026/06/16 | 2,818 | 2,830 | 2,789 | 2,822 | 307,300 |
| 2026/06/15 | 2,837 | 2,855 | 2,821 | 2,826 | 308,700 |
| 2026/06/12 | 2,810 | 2,844 | 2,796 | 2,837 | 480,700 |
| 2026/06/11 | 2,835 | 2,850 | 2,795 | 2,814 | 399,000 |
| 2026/06/10 | 2,738 | 2,806 | 2,721 | 2,806 | 491,300 |
| 2026/06/09 | 2,755 | 2,759 | 2,698 | 2,711 | 551,800 |
| 2026/06/08 | 2,730 | 2,797 | 2,719 | 2,752 | 645,300 |
| 2026/06/05 | 2,685 | 2,725 | 2,676 | 2,690 | 493,500 |
| 2026/06/04 | 2,684 | 2,754 | 2,675 | 2,710 | 661,600 |
| 2026/06/03 | 2,680 | 2,705 | 2,659 | 2,685 | 832,700 |
| 2026/06/02 | 2,757 | 2,782 | 2,630 | 2,680 | 2,463,500 |
| 2026/06/01 | 2,999 | 3,019 | 2,962 | 3,010 | 868,100 |
| 2026/05/29 | 2,932 | 3,039 | 2,921 | 3,008 | 1,177,000 |
| 2026/05/28 | 2,875 | 2,903 | 2,853 | 2,862 | 389,300 |
| 2026/05/27 | 2,841 | 2,876 | 2,833 | 2,861 | 351,200 |
| 2026/05/26 | 2,883 | 2,890 | 2,847 | 2,851 | 353,100 |
| 2026/05/25 | 2,920 | 2,928 | 2,864 | 2,910 | 422,800 |
| 2026/05/22 | 2,926 | 2,929 | 2,890 | 2,907 | 319,400 |
| 2026/05/21 | 2,955 | 2,955 | 2,925 | 2,938 | 345,200 |
| 2026/05/20 | 2,975 | 2,989 | 2,913 | 2,946 | 286,600 |
| 2026/05/19 | 2,926 | 2,975 | 2,904 | 2,975 | 389,400 |
| 2026/05/18 | 2,970 | 2,970 | 2,892 | 2,893 | 321,200 |
| 2026/05/15 | 2,933 | 2,982 | 2,912 | 2,928 | 417,200 |
| 2026/05/14 | 2,920 | 2,966 | 2,904 | 2,964 | 353,300 |
| 2026/05/13 | 2,900 | 2,966 | 2,897 | 2,925 | 451,400 |
| 2026/05/12 | 2,844 | 2,870 | 2,826 | 2,851 | 351,400 |
| 2026/05/11 | 2,815 | 2,871 | 2,812 | 2,844 | 472,600 |
| 2026/05/08 | 2,895 | 2,895 | 2,831 | 2,836 | 492,200 |
| 2026/05/07 | 2,862 | 2,913 | 2,859 | 2,894 | 480,900 |
| 2026/05/01 | 2,875 | 2,890 | 2,856 | 2,879 | 424,500 |
| 2026/04/30 | 2,937 | 2,944 | 2,820 | 2,889 | 691,300 |
| 2026/04/28 | 2,956 | 2,997 | 2,915 | 2,937 | 1,219,100 |
| 2026/04/27 | 2,985 | 3,007 | 2,952 | 2,958 | 2,474,700 |
| 2026/04/24 | 2,973 | 3,011 | 2,966 | 2,966 | 823,200 |
| 2026/04/23 | 2,990 | 3,008 | 2,963 | 2,963 | 823,900 |
| 2026/04/22 | 3,009 | 3,017 | 2,995 | 3,002 | 445,500 |
| 2026/04/21 | 3,060 | 3,077 | 3,021 | 3,021 | 465,400 |
| 2026/04/20 | 3,057 | 3,083 | 3,056 | 3,075 | 473,600 |
| 2026/04/17 | 3,020 | 3,068 | 3,020 | 3,060 | 522,900 |
| 2026/04/16 | 3,024 | 3,053 | 3,016 | 3,035 | 643,600 |
| 2026/04/15 | 2,986 | 3,040 | 2,986 | 3,040 | 494,200 |
| 2026/04/14 | 3,034 | 3,064 | 2,985 | 2,986 | 456,400 |
| 2026/04/13 | 3,020 | 3,065 | 3,017 | 3,035 | 384,500 |
| 2026/04/10 | 3,080 | 3,082 | 3,021 | 3,021 | 399,300 |
| 2026/04/09 | 3,086 | 3,116 | 3,061 | 3,061 | 431,800 |
| 2026/04/08 | 3,090 | 3,107 | 3,076 | 3,076 | 424,300 |
| 2026/04/07 | 3,089 | 3,106 | 3,046 | 3,066 | 367,800 |
| 2026/04/06 | 3,075 | 3,107 | 3,075 | 3,091 | 385,400 |
| 2026/04/03 | 3,013 | 3,065 | 3,011 | 3,052 | 270,200 |
| 2026/03/27 | 2,891 | 2,925 | 2,888 | 2,921 | 482,000 |
| 2026/03/26 | 2,846 | 2,873 | 2,844 | 2,870 | 286,300 |
| 2026/03/25 | 2,850 | 2,865 | 2,840 | 2,840 | 274,700 |
| 2026/03/24 | 2,803 | 2,834 | 2,803 | 2,833 | 280,300 |
| 2026/03/23 | 2,800 | 2,807 | 2,759 | 2,779 | 492,900 |
| 2026/03/19 | 2,851 | 2,885 | 2,806 | 2,806 | 475,700 |
| 2026/03/18 | 2,850 | 2,892 | 2,850 | 2,889 | 370,300 |
| 2026/03/17 | 2,835 | 2,864 | 2,830 | 2,847 | 287,400 |
| 2026/03/16 | 2,860 | 2,878 | 2,846 | 2,854 | 347,800 |
| 2026/03/13 | 2,849 | 2,876 | 2,845 | 2,848 | 398,900 |
| 2026/03/12 | 2,897 | 2,900 | 2,856 | 2,867 | 406,300 |
| 2026/03/11 | 2,961 | 2,971 | 2,915 | 2,922 | 297,700 |
| 2026/03/10 | 2,980 | 2,987 | 2,944 | 2,961 | 318,300 |
| 2026/03/09 | 2,919 | 2,967 | 2,885 | 2,967 | 656,800 |
| 2026/03/06 | 2,888 | 2,933 | 2,862 | 2,933 | 401,200 |
| 2026/03/05 | 2,900 | 2,936 | 2,887 | 2,888 | 475,900 |
| 2026/03/04 | 2,853 | 2,894 | 2,835 | 2,884 | 723,000 |
| 2026/03/03 | 2,910 | 2,915 | 2,838 | 2,838 | 1,108,200 |
| 2026/03/02 | 3,000 | 3,019 | 2,977 | 2,987 | 620,700 |
| 2026/02/27 | 3,018 | 3,043 | 3,011 | 3,037 | 352,600 |
| 2026/02/26 | 3,019 | 3,049 | 3,010 | 3,010 | 295,500 |
| 2026/02/25 | 3,021 | 3,021 | 2,989 | 3,012 | 364,000 |
| 2026/02/24 | 2,992 | 3,039 | 2,985 | 3,015 | 353,500 |
| 2026/02/20 | 3,018 | 3,024 | 2,991 | 2,992 | 267,600 |
| 2026/02/19 | 3,031 | 3,053 | 3,013 | 3,034 | 255,000 |
| 2026/02/18 | 3,030 | 3,053 | 3,027 | 3,039 | 226,400 |
| 2026/02/17 | 3,041 | 3,053 | 3,030 | 3,030 | 229,700 |
| 2026/02/16 | 3,077 | 3,103 | 3,047 | 3,048 | 333,800 |
| 2026/02/13 | 3,115 | 3,127 | 3,040 | 3,063 | 365,300 |
| 2026/02/12 | 3,085 | 3,117 | 3,085 | 3,085 | 413,400 |
| 2026/02/10 | 3,035 | 3,110 | 3,026 | 3,085 | 498,000 |
| 2026/02/09 | 3,048 | 3,068 | 3,013 | 3,033 | 468,000 |
| 2026/02/06 | 3,047 | 3,056 | 3,017 | 3,054 | 322,100 |
| 2026/02/05 | 3,000 | 3,057 | 2,979 | 3,038 | 709,000 |
| 2026/02/04 | 2,893 | 2,968 | 2,881 | 2,953 | 535,100 |
| 2026/02/03 | 2,871 | 2,900 | 2,860 | 2,893 | 556,900 |
| 2026/02/02 | 2,866 | 2,881 | 2,851 | 2,874 | 492,100 |
| 2026/01/30 | 2,822 | 2,851 | 2,794 | 2,847 | 566,900 |
| 2026/01/29 | 2,829 | 2,829 | 2,772 | 2,789 | 1,271,100 |
| 2026/01/28 | 2,932 | 2,933 | 2,836 | 2,841 | 2,468,200 |
| 2026/01/27 | 3,075 | 3,087 | 3,045 | 3,049 | 316,900 |
| 2026/01/26 | 3,073 | 3,099 | 3,065 | 3,087 | 261,600 |
| 2026/01/23 | 3,126 | 3,127 | 3,065 | 3,082 | 376,100 |
| 2026/01/22 | 3,100 | 3,125 | 3,089 | 3,119 | 270,900 |
| 2026/01/21 | 3,165 | 3,166 | 3,101 | 3,112 | 331,100 |
| 2026/01/20 | 3,115 | 3,166 | 3,105 | 3,166 | 423,100 |
| 2026/01/19 | 3,090 | 3,125 | 3,080 | 3,092 | 438,400 |
| 2026/01/16 | 3,063 | 3,069 | 3,048 | 3,057 | 242,800 |
| 2026/01/15 | 3,068 | 3,077 | 3,045 | 3,064 | 209,900 |
| 2026/01/14 | 3,044 | 3,074 | 3,038 | 3,061 | 231,200 |
| 2026/01/13 | 3,035 | 3,089 | 3,022 | 3,045 | 538,900 |
| 2026/01/09 | 3,031 | 3,054 | 3,019 | 3,028 | 374,000 |
| 2026/01/08 | 3,015 | 3,032 | 2,999 | 3,031 | 376,700 |
| 2026/01/07 | 3,050 | 3,055 | 3,015 | 3,015 | 471,900 |
| 2026/01/06 | 3,045 | 3,068 | 3,041 | 3,053 | 369,900 |
| 2026/01/05 | 3,079 | 3,089 | 3,028 | 3,045 | 486,000 |
| 2025/12/30 | 3,083 | 3,105 | 3,068 | 3,075 | 330,800 |
| 2025/12/29 | 3,050 | 3,082 | 3,041 | 3,069 | 283,600 |
| 2025/12/26 | 3,034 | 3,052 | 3,031 | 3,052 | 284,000 |
| 2025/12/25 | 3,055 | 3,055 | 3,023 | 3,038 | 223,100 |
| 2025/12/24 | 3,077 | 3,095 | 3,049 | 3,049 | 229,800 |
| 2025/12/23 | 3,043 | 3,083 | 3,035 | 3,081 | 453,400 |
| 2025/12/22 | 3,092 | 3,092 | 3,007 | 3,025 | 405,400 |
| 2025/12/19 | 3,073 | 3,094 | 3,062 | 3,089 | 480,200 |
| 2025/12/18 | 3,045 | 3,067 | 3,036 | 3,064 | 394,400 |
| 2025/12/17 | 3,012 | 3,045 | 2,997 | 3,031 | 554,600 |
| 2025/12/16 | 2,975 | 3,013 | 2,967 | 3,001 | 526,000 |
| 2025/12/15 | 2,955 | 2,998 | 2,946 | 2,984 | 589,900 |
| 2025/12/12 | 2,945 | 2,964 | 2,931 | 2,932 | 546,900 |
| 2025/12/11 | 3,016 | 3,025 | 2,938 | 2,939 | 1,124,200 |
| 2025/12/10 | 3,019 | 3,041 | 3,016 | 3,036 | 242,500 |
| 2025/12/09 | 3,045 | 3,046 | 3,001 | 3,019 | 401,300 |
| 2025/12/08 | 3,020 | 3,048 | 3,011 | 3,034 | 315,400 |
| 2025/12/05 | 3,045 | 3,050 | 3,020 | 3,020 | 434,400 |
| 2025/12/04 | 3,025 | 3,067 | 3,016 | 3,061 | 426,400 |
| 2025/12/03 | 3,053 | 3,080 | 3,010 | 3,038 | 749,800 |
| 2025/12/02 | 3,033 | 3,097 | 3,021 | 3,053 | 1,410,700 |
| 2025/12/01 | 3,261 | 3,265 | 3,173 | 3,173 | 797,300 |
| 2025/11/28 | 3,270 | 3,311 | 3,246 | 3,246 | 486,700 |
| 2025/11/27 | 3,250 | 3,269 | 3,238 | 3,259 | 279,000 |
| 2025/11/26 | 3,235 | 3,250 | 3,223 | 3,249 | 253,300 |
| 2025/11/25 | 3,226 | 3,238 | 3,219 | 3,225 | 280,700 |
| 2025/11/21 | 3,175 | 3,255 | 3,175 | 3,236 | 676,900 |
| 2025/11/20 | 3,190 | 3,199 | 3,160 | 3,161 | 280,900 |
| 2025/11/19 | 3,184 | 3,208 | 3,184 | 3,203 | 177,100 |
| 2025/11/18 | 3,194 | 3,216 | 3,187 | 3,191 | 185,900 |
| 2025/11/17 | 3,212 | 3,226 | 3,182 | 3,202 | 252,400 |
| 2025/11/14 | 3,197 | 3,217 | 3,194 | 3,205 | 212,700 |
| 2025/11/13 | 3,199 | 3,211 | 3,191 | 3,205 | 190,400 |
| 2025/11/12 | 3,184 | 3,217 | 3,170 | 3,199 | 230,600 |
| 2025/11/11 | 3,160 | 3,171 | 3,136 | 3,169 | 325,100 |
| 2025/11/10 | 3,214 | 3,219 | 3,178 | 3,182 | 233,500 |
| 2025/11/07 | 3,143 | 3,202 | 3,142 | 3,202 | 237,400 |
| 2025/11/06 | 3,186 | 3,198 | 3,145 | 3,145 | 311,300 |
| 2025/11/05 | 3,233 | 3,248 | 3,186 | 3,194 | 296,600 |
| 2025/11/04 | 3,174 | 3,236 | 3,171 | 3,218 | 441,400 |
| 2025/10/31 | 3,195 | 3,213 | 3,168 | 3,174 | 201,000 |
| 2025/10/30 | 3,166 | 3,200 | 3,157 | 3,184 | 393,500 |
| 2025/10/29 | 3,278 | 3,284 | 3,213 | 3,218 | 621,900 |
| 2025/10/28 | 3,315 | 3,317 | 3,276 | 3,293 | 317,300 |
| 2025/10/27 | 3,290 | 3,315 | 3,288 | 3,299 | 276,500 |
| 2025/10/24 | 3,318 | 3,318 | 3,287 | 3,291 | 256,100 |
| 2025/10/23 | 3,316 | 3,340 | 3,305 | 3,330 | 224,900 |
| 2025/10/22 | 3,307 | 3,327 | 3,305 | 3,315 | 301,600 |
| 2025/10/21 | 3,285 | 3,315 | 3,278 | 3,308 | 289,700 |
| 2025/10/20 | 3,279 | 3,298 | 3,267 | 3,285 | 233,300 |
| 2025/10/17 | 3,247 | 3,265 | 3,237 | 3,251 | 215,700 |
| 2025/10/16 | 3,257 | 3,273 | 3,238 | 3,238 | 278,200 |
| 2025/10/15 | 3,284 | 3,294 | 3,259 | 3,271 | 213,800 |
| 2025/10/14 | 3,235 | 3,293 | 3,231 | 3,279 | 358,000 |
| 2025/10/10 | 3,270 | 3,294 | 3,247 | 3,277 | 317,600 |
| 2025/10/09 | 3,330 | 3,336 | 3,270 | 3,270 | 486,400 |
| 2025/10/08 | 3,360 | 3,378 | 3,335 | 3,335 | 241,000 |
| 2025/10/07 | 3,345 | 3,359 | 3,333 | 3,333 | 258,300 |
| 2025/10/06 | 3,377 | 3,385 | 3,338 | 3,343 | 308,000 |
| 2025/10/03 | 3,380 | 3,402 | 3,338 | 3,339 | 320,900 |
| 2025/10/02 | 3,404 | 3,424 | 3,361 | 3,380 | 289,500 |
| 2025/10/01 | 3,460 | 3,463 | 3,407 | 3,407 | 278,200 |
| 2025/09/30 | 3,442 | 3,489 | 3,433 | 3,481 | 255,200 |
| 2025/09/29 | 3,572 | 3,580 | 3,440 | 3,440 | 425,000 |
| 2025/09/26 | 3,556 | 3,574 | 3,540 | 3,568 | 270,300 |
| 2025/09/25 | 3,592 | 3,593 | 3,530 | 3,545 | 298,100 |
| 2025/09/24 | 3,523 | 3,620 | 3,515 | 3,555 | 484,100 |
| 2025/09/22 | 3,460 | 3,533 | 3,460 | 3,515 | 284,700 |
| 2025/09/19 | 3,505 | 3,520 | 3,456 | 3,456 | 298,200 |
| 2025/09/18 | 3,520 | 3,524 | 3,485 | 3,508 | 187,700 |
| 2025/09/17 | 3,523 | 3,548 | 3,497 | 3,499 | 251,400 |
| 2025/09/16 | 3,496 | 3,526 | 3,474 | 3,518 | 264,800 |
| 2025/09/12 | 3,569 | 3,570 | 3,506 | 3,506 | 283,300 |
| 2025/09/11 | 3,520 | 3,565 | 3,501 | 3,557 | 241,800 |
| 2025/09/10 | 3,579 | 3,579 | 3,537 | 3,542 | 275,500 |
| 2025/09/09 | 3,612 | 3,623 | 3,536 | 3,554 | 414,600 |
| 2025/09/08 | 3,648 | 3,678 | 3,585 | 3,594 | 454,700 |
| 2025/09/05 | 3,680 | 3,696 | 3,612 | 3,630 | 514,600 |
| 2025/09/04 | 3,647 | 3,690 | 3,607 | 3,680 | 635,900 |
| 2025/09/03 | 3,650 | 3,680 | 3,605 | 3,647 | 1,017,400 |
| 2025/09/02 | 3,610 | 3,698 | 3,571 | 3,600 | 3,153,900 |
| 2025/09/01 | 3,375 | 3,433 | 3,348 | 3,380 | 602,900 |
| 2025/08/29 | 3,400 | 3,410 | 3,370 | 3,377 | 235,400 |
| 2025/08/28 | 3,405 | 3,413 | 3,390 | 3,399 | 137,400 |
| 2025/08/27 | 3,423 | 3,440 | 3,393 | 3,413 | 251,500 |
| 2025/08/26 | 3,463 | 3,481 | 3,432 | 3,445 | 277,800 |
| 2025/08/25 | 3,431 | 3,481 | 3,422 | 3,456 | 251,500 |