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 |
|---|---|---|---|---|---|
| 2024/04/17 | 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 |
| 2023/10/02 | 4,832 | 4,889 | 4,793 | 4,802 | 300,700 |
| 2023/09/29 | 4,840 | 4,864 | 4,789 | 4,809 | 225,200 |
| 2023/09/28 | 4,830 | 4,834 | 4,718 | 4,782 | 279,100 |
| 2023/09/27 | 4,815 | 4,857 | 4,773 | 4,855 | 249,500 |
| 2023/09/26 | 4,845 | 4,879 | 4,823 | 4,833 | 204,200 |
| 2023/09/25 | 4,856 | 4,916 | 4,850 | 4,877 | 205,300 |
| 2023/09/22 | 4,861 | 4,901 | 4,849 | 4,865 | 292,000 |
| 2023/09/21 | 4,978 | 4,997 | 4,901 | 4,926 | 277,900 |
| 2023/09/20 | 4,873 | 4,981 | 4,869 | 4,957 | 347,400 |
| 2023/09/19 | 4,926 | 4,952 | 4,832 | 4,906 | 432,500 |
| 2023/09/15 | 4,980 | 5,063 | 4,931 | 4,953 | 685,800 |
| 2023/09/14 | 4,989 | 5,014 | 4,921 | 4,996 | 557,300 |
| 2023/09/13 | 4,889 | 4,997 | 4,880 | 4,943 | 764,000 |
| 2023/09/12 | 4,756 | 4,873 | 4,732 | 4,873 | 471,700 |
| 2023/09/11 | 4,787 | 4,797 | 4,718 | 4,755 | 290,500 |
| 2023/09/08 | 4,790 | 4,843 | 4,730 | 4,791 | 405,300 |
| 2023/09/07 | 4,700 | 4,805 | 4,685 | 4,782 | 476,300 |
| 2023/09/06 | 4,800 | 4,881 | 4,713 | 4,719 | 748,900 |
| 2023/09/05 | 4,865 | 4,878 | 4,751 | 4,822 | 1,114,200 |
| 2023/09/04 | 4,900 | 4,960 | 4,811 | 4,900 | 3,110,700 |
| 2023/09/01 | 4,280 | 4,370 | 4,267 | 4,364 | 576,000 |
| 2023/08/31 | 4,250 | 4,322 | 4,242 | 4,309 | 353,200 |
| 2023/08/30 | 4,374 | 4,374 | 4,244 | 4,253 | 407,300 |
| 2023/08/29 | 4,315 | 4,383 | 4,290 | 4,350 | 438,400 |
| 2023/08/28 | 4,309 | 4,322 | 4,288 | 4,307 | 263,100 |
| 2023/08/25 | 4,235 | 4,327 | 4,225 | 4,268 | 350,900 |
| 2023/08/24 | 4,280 | 4,280 | 4,244 | 4,260 | 195,000 |
| 2023/08/23 | 4,293 | 4,299 | 4,255 | 4,285 | 187,100 |
| 2023/08/22 | 4,272 | 4,299 | 4,247 | 4,295 | 269,000 |
| 2023/08/21 | 4,203 | 4,281 | 4,186 | 4,245 | 303,000 |
| 2023/08/18 | 4,217 | 4,243 | 4,177 | 4,203 | 233,300 |
| 2023/08/17 | 4,320 | 4,320 | 4,215 | 4,226 | 354,100 |
| 2023/08/16 | 4,275 | 4,323 | 4,251 | 4,320 | 358,200 |
| 2023/08/15 | 4,330 | 4,344 | 4,288 | 4,318 | 309,900 |
| 2023/08/14 | 4,306 | 4,325 | 4,267 | 4,320 | 390,700 |
| 2023/08/10 | 4,213 | 4,312 | 4,175 | 4,312 | 692,400 |
| 2023/08/09 | 4,229 | 4,229 | 4,166 | 4,217 | 270,400 |
| 2023/08/08 | 4,151 | 4,222 | 4,147 | 4,220 | 594,900 |
| 2023/08/07 | 4,086 | 4,135 | 4,064 | 4,127 | 351,300 |
| 2023/08/04 | 4,020 | 4,113 | 4,012 | 4,104 | 412,800 |
| 2023/08/03 | 4,116 | 4,116 | 4,003 | 4,034 | 449,300 |
| 2023/08/02 | 4,035 | 4,194 | 4,023 | 4,137 | 768,600 |
| 2023/08/01 | 4,068 | 4,078 | 4,048 | 4,065 | 196,200 |
| 2023/07/31 | 4,103 | 4,103 | 4,050 | 4,065 | 229,600 |
| 2023/07/28 | 4,014 | 4,080 | 4,002 | 4,053 | 311,500 |
| 2023/07/27 | 4,106 | 4,106 | 4,050 | 4,081 | 241,900 |
| 2023/07/26 | 4,060 | 4,105 | 4,047 | 4,104 | 191,000 |
| 2023/07/25 | 4,110 | 4,115 | 4,063 | 4,075 | 286,500 |
| 2023/07/24 | 4,085 | 4,110 | 4,073 | 4,103 | 485,000 |
| 2023/07/21 | 3,986 | 4,042 | 3,985 | 4,042 | 350,500 |
| 2023/07/20 | 4,015 | 4,034 | 3,982 | 3,985 | 298,100 |
| 2023/07/19 | 3,992 | 4,025 | 3,987 | 3,999 | 291,800 |
| 2023/07/18 | 4,009 | 4,035 | 3,986 | 3,991 | 384,600 |
| 2023/07/14 | 3,940 | 3,999 | 3,935 | 3,997 | 382,800 |
| 2023/07/13 | 3,953 | 3,966 | 3,933 | 3,945 | 223,500 |
| 2023/07/12 | 3,968 | 3,985 | 3,918 | 3,978 | 481,400 |
| 2023/07/11 | 3,884 | 3,948 | 3,880 | 3,945 | 556,800 |
| 2023/07/10 | 3,857 | 3,884 | 3,831 | 3,859 | 518,800 |
| 2023/07/07 | 3,823 | 3,860 | 3,802 | 3,827 | 535,200 |
| 2023/07/06 | 3,915 | 3,918 | 3,819 | 3,843 | 773,900 |
| 2023/07/05 | 4,000 | 4,008 | 3,921 | 3,921 | 818,000 |
| 2023/07/04 | 4,033 | 4,038 | 3,998 | 4,020 | 278,900 |
| 2023/07/03 | 3,980 | 4,032 | 3,980 | 4,031 | 493,000 |
| 2023/06/30 | 3,993 | 3,999 | 3,955 | 3,969 | 651,900 |
| 2023/06/29 | 4,032 | 4,036 | 3,992 | 3,999 | 398,100 |
| 2023/06/28 | 4,002 | 4,031 | 3,994 | 4,028 | 364,200 |
| 2023/06/27 | 4,052 | 4,058 | 4,000 | 4,006 | 322,900 |
| 2023/06/26 | 4,035 | 4,041 | 3,998 | 4,039 | 317,400 |