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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,298 | 3,298 | 3,246 | 3,246 | 230,500 |
| 2025/06/12 | 3,290 | 3,312 | 3,272 | 3,273 | 229,000 |
| 2025/06/11 | 3,354 | 3,359 | 3,311 | 3,318 | 223,100 |
| 2025/06/10 | 3,372 | 3,382 | 3,335 | 3,371 | 264,600 |
| 2025/06/09 | 3,388 | 3,410 | 3,340 | 3,343 | 215,500 |
| 2025/06/06 | 3,371 | 3,421 | 3,371 | 3,380 | 273,400 |
| 2025/06/05 | 3,383 | 3,430 | 3,372 | 3,393 | 388,000 |
| 2025/06/04 | 3,452 | 3,464 | 3,370 | 3,419 | 700,000 |
| 2025/06/03 | 3,428 | 3,446 | 3,294 | 3,411 | 1,720,200 |
| 2025/06/02 | 3,165 | 3,173 | 3,141 | 3,170 | 318,700 |
| 2025/05/30 | 3,135 | 3,177 | 3,127 | 3,165 | 307,900 |
| 2025/05/29 | 3,187 | 3,198 | 3,144 | 3,160 | 502,100 |
| 2025/05/28 | 3,213 | 3,233 | 3,187 | 3,187 | 224,800 |
| 2025/05/27 | 3,198 | 3,226 | 3,188 | 3,215 | 204,800 |
| 2025/05/26 | 3,160 | 3,208 | 3,154 | 3,198 | 235,200 |
| 2025/05/23 | 3,130 | 3,155 | 3,112 | 3,147 | 241,400 |
| 2025/05/22 | 3,130 | 3,156 | 3,119 | 3,128 | 182,600 |
| 2025/05/21 | 3,195 | 3,209 | 3,162 | 3,162 | 197,000 |
| 2025/05/20 | 3,230 | 3,233 | 3,187 | 3,187 | 274,500 |
| 2025/05/19 | 3,240 | 3,255 | 3,227 | 3,250 | 196,400 |
| 2025/05/16 | 3,254 | 3,256 | 3,213 | 3,234 | 157,000 |
| 2025/05/15 | 3,190 | 3,243 | 3,185 | 3,229 | 295,800 |
| 2025/05/14 | 3,208 | 3,235 | 3,155 | 3,185 | 409,400 |
| 2025/05/13 | 3,266 | 3,268 | 3,202 | 3,230 | 408,800 |
| 2025/05/12 | 3,276 | 3,284 | 3,225 | 3,269 | 306,400 |
| 2025/05/09 | 3,250 | 3,299 | 3,240 | 3,288 | 364,900 |
| 2025/05/08 | 3,289 | 3,297 | 3,217 | 3,256 | 556,300 |
| 2025/05/07 | 3,352 | 3,402 | 3,335 | 3,345 | 471,200 |
| 2025/05/02 | 3,367 | 3,399 | 3,355 | 3,399 | 251,600 |
| 2025/05/01 | 3,400 | 3,409 | 3,356 | 3,386 | 216,600 |
| 2025/04/30 | 3,393 | 3,432 | 3,383 | 3,417 | 350,300 |
| 2025/04/28 | 3,317 | 3,400 | 3,305 | 3,400 | 840,300 |
| 2025/04/25 | 3,335 | 3,409 | 3,325 | 3,346 | 1,925,000 |
| 2025/04/24 | 3,383 | 3,400 | 3,317 | 3,325 | 989,500 |
| 2025/04/23 | 3,366 | 3,427 | 3,351 | 3,406 | 673,900 |
| 2025/04/22 | 3,300 | 3,358 | 3,291 | 3,340 | 452,400 |
| 2025/04/21 | 3,317 | 3,321 | 3,291 | 3,317 | 479,900 |
| 2025/04/18 | 3,284 | 3,297 | 3,264 | 3,275 | 313,600 |
| 2025/04/17 | 3,273 | 3,295 | 3,247 | 3,278 | 318,300 |
| 2025/04/16 | 3,284 | 3,284 | 3,233 | 3,261 | 458,200 |
| 2025/04/15 | 3,271 | 3,292 | 3,245 | 3,261 | 401,200 |
| 2025/04/14 | 3,305 | 3,323 | 3,280 | 3,298 | 360,000 |
| 2025/04/11 | 3,275 | 3,298 | 3,230 | 3,274 | 377,600 |
| 2025/04/10 | 3,242 | 3,305 | 3,191 | 3,304 | 517,100 |
| 2025/04/09 | 3,203 | 3,207 | 3,140 | 3,197 | 283,700 |
| 2025/04/08 | 3,140 | 3,204 | 3,100 | 3,203 | 420,900 |
| 2025/04/07 | 3,020 | 3,146 | 3,003 | 3,070 | 583,300 |
| 2025/04/04 | 3,156 | 3,235 | 3,136 | 3,229 | 593,600 |
| 2025/04/03 | 3,063 | 3,158 | 3,057 | 3,158 | 378,000 |
| 2025/04/02 | 3,200 | 3,200 | 3,123 | 3,123 | 310,700 |
| 2025/04/01 | 3,226 | 3,226 | 3,170 | 3,185 | 286,900 |
| 2025/03/31 | 3,258 | 3,286 | 3,197 | 3,197 | 563,700 |
| 2025/03/28 | 3,242 | 3,279 | 3,222 | 3,278 | 364,000 |
| 2025/03/27 | 3,180 | 3,240 | 3,175 | 3,240 | 394,200 |
| 2025/03/26 | 3,159 | 3,183 | 3,137 | 3,178 | 322,000 |
| 2025/03/25 | 3,130 | 3,160 | 3,115 | 3,152 | 223,900 |
| 2025/03/24 | 3,139 | 3,155 | 3,113 | 3,130 | 227,600 |
| 2025/03/21 | 3,121 | 3,137 | 3,103 | 3,137 | 370,300 |
| 2025/03/19 | 3,109 | 3,138 | 3,101 | 3,122 | 374,800 |
| 2025/03/18 | 3,093 | 3,121 | 3,090 | 3,108 | 350,100 |
| 2025/03/17 | 3,061 | 3,093 | 3,050 | 3,084 | 398,600 |
| 2025/03/14 | 3,024 | 3,063 | 3,009 | 3,063 | 449,400 |
| 2025/03/13 | 2,999 | 3,021 | 2,991 | 3,005 | 506,600 |
| 2025/03/12 | 3,015 | 3,029 | 2,987 | 3,008 | 448,500 |
| 2025/03/11 | 2,990 | 3,029 | 2,971 | 3,029 | 746,800 |
| 2025/03/10 | 3,000 | 3,002 | 2,965 | 2,988 | 535,900 |
| 2025/03/07 | 2,975 | 2,997 | 2,971 | 2,984 | 495,600 |
| 2025/03/06 | 2,976 | 3,005 | 2,963 | 2,985 | 730,600 |
| 2025/03/05 | 2,970 | 2,994 | 2,933 | 2,974 | 1,144,300 |
| 2025/03/04 | 3,100 | 3,100 | 2,962 | 2,966 | 3,174,600 |
| 2025/03/03 | 3,332 | 3,425 | 3,313 | 3,401 | 746,600 |
| 2025/02/28 | 3,370 | 3,380 | 3,307 | 3,312 | 361,000 |
| 2025/02/27 | 3,335 | 3,380 | 3,332 | 3,363 | 200,800 |
| 2025/02/26 | 3,320 | 3,373 | 3,319 | 3,365 | 215,700 |
| 2025/02/25 | 3,292 | 3,320 | 3,286 | 3,306 | 231,300 |
| 2025/02/21 | 3,289 | 3,310 | 3,275 | 3,288 | 215,000 |
| 2025/02/20 | 3,310 | 3,330 | 3,283 | 3,294 | 233,200 |
| 2025/02/19 | 3,310 | 3,348 | 3,307 | 3,329 | 236,000 |
| 2025/02/18 | 3,299 | 3,330 | 3,292 | 3,302 | 231,500 |
| 2025/02/17 | 3,320 | 3,337 | 3,288 | 3,299 | 340,500 |
| 2025/02/14 | 3,450 | 3,450 | 3,356 | 3,357 | 347,800 |
| 2025/02/13 | 3,400 | 3,461 | 3,380 | 3,455 | 264,700 |
| 2025/02/12 | 3,406 | 3,410 | 3,345 | 3,370 | 161,600 |
| 2025/02/10 | 3,346 | 3,393 | 3,346 | 3,378 | 179,700 |
| 2025/02/07 | 3,342 | 3,357 | 3,328 | 3,337 | 134,100 |
| 2025/02/06 | 3,370 | 3,390 | 3,330 | 3,340 | 176,000 |
| 2025/02/05 | 3,340 | 3,370 | 3,332 | 3,349 | 152,700 |
| 2025/02/04 | 3,405 | 3,405 | 3,339 | 3,344 | 165,400 |
| 2025/02/03 | 3,400 | 3,401 | 3,355 | 3,375 | 209,600 |
| 2025/01/31 | 3,455 | 3,455 | 3,410 | 3,427 | 144,500 |
| 2025/01/30 | 3,439 | 3,477 | 3,435 | 3,457 | 138,700 |
| 2025/01/29 | 3,475 | 3,477 | 3,428 | 3,430 | 131,800 |
| 2025/01/28 | 3,457 | 3,484 | 3,452 | 3,467 | 118,300 |
| 2025/01/27 | 3,438 | 3,480 | 3,418 | 3,447 | 198,000 |
| 2025/01/24 | 3,448 | 3,460 | 3,400 | 3,400 | 356,100 |
| 2025/01/23 | 3,433 | 3,433 | 3,367 | 3,423 | 271,000 |
| 2025/01/22 | 3,379 | 3,438 | 3,364 | 3,432 | 370,900 |
| 2025/01/21 | 3,315 | 3,343 | 3,304 | 3,338 | 192,200 |
| 2025/01/20 | 3,310 | 3,331 | 3,288 | 3,289 | 213,100 |
| 2025/01/17 | 3,300 | 3,332 | 3,292 | 3,304 | 255,500 |
| 2025/01/16 | 3,350 | 3,359 | 3,302 | 3,311 | 245,500 |
| 2025/01/15 | 3,379 | 3,398 | 3,360 | 3,373 | 188,200 |
| 2025/01/14 | 3,450 | 3,451 | 3,351 | 3,379 | 361,300 |
| 2025/01/10 | 3,445 | 3,483 | 3,431 | 3,458 | 264,500 |
| 2025/01/09 | 3,420 | 3,447 | 3,406 | 3,428 | 221,800 |
| 2025/01/08 | 3,412 | 3,437 | 3,393 | 3,420 | 236,800 |
| 2025/01/07 | 3,420 | 3,438 | 3,391 | 3,426 | 293,200 |
| 2025/01/06 | 3,550 | 3,551 | 3,421 | 3,421 | 502,700 |
| 2024/12/30 | 3,580 | 3,586 | 3,538 | 3,539 | 252,500 |
| 2024/12/27 | 3,543 | 3,582 | 3,543 | 3,580 | 222,200 |
| 2024/12/26 | 3,508 | 3,552 | 3,501 | 3,525 | 351,300 |
| 2024/12/25 | 3,520 | 3,520 | 3,464 | 3,508 | 259,200 |
| 2024/12/24 | 3,544 | 3,546 | 3,512 | 3,516 | 168,800 |
| 2024/12/23 | 3,558 | 3,593 | 3,541 | 3,546 | 228,400 |
| 2024/12/20 | 3,597 | 3,599 | 3,540 | 3,558 | 331,700 |
| 2024/12/19 | 3,541 | 3,606 | 3,541 | 3,598 | 250,300 |
| 2024/12/18 | 3,651 | 3,655 | 3,563 | 3,569 | 337,200 |
| 2024/12/17 | 3,670 | 3,671 | 3,630 | 3,645 | 243,700 |
| 2024/12/16 | 3,664 | 3,694 | 3,652 | 3,677 | 284,500 |
| 2024/12/13 | 3,635 | 3,697 | 3,625 | 3,655 | 516,800 |
| 2024/12/12 | 3,714 | 3,719 | 3,623 | 3,647 | 487,900 |
| 2024/12/11 | 3,672 | 3,720 | 3,656 | 3,720 | 438,100 |
| 2024/12/10 | 3,651 | 3,672 | 3,626 | 3,671 | 422,000 |
| 2024/12/09 | 3,584 | 3,650 | 3,568 | 3,644 | 560,500 |
| 2024/12/06 | 3,602 | 3,603 | 3,556 | 3,590 | 304,400 |
| 2024/12/05 | 3,570 | 3,608 | 3,553 | 3,606 | 751,200 |
| 2024/12/04 | 3,519 | 3,610 | 3,496 | 3,570 | 1,094,400 |
| 2024/12/03 | 3,319 | 3,528 | 3,239 | 3,524 | 2,078,800 |
| 2024/12/02 | 3,251 | 3,315 | 3,232 | 3,300 | 667,500 |
| 2024/11/29 | 3,325 | 3,325 | 3,241 | 3,249 | 623,500 |
| 2024/11/28 | 3,150 | 3,249 | 3,130 | 3,247 | 467,000 |
| 2024/11/27 | 3,160 | 3,160 | 3,108 | 3,123 | 165,700 |
| 2024/11/26 | 3,145 | 3,163 | 3,134 | 3,160 | 215,000 |
| 2024/11/25 | 3,160 | 3,194 | 3,131 | 3,147 | 287,000 |
| 2024/11/22 | 3,134 | 3,161 | 3,125 | 3,140 | 208,000 |
| 2024/11/21 | 3,113 | 3,154 | 3,108 | 3,142 | 298,300 |
| 2024/11/20 | 3,140 | 3,164 | 3,094 | 3,111 | 420,800 |
| 2024/11/19 | 3,192 | 3,205 | 3,137 | 3,138 | 283,300 |
| 2024/11/18 | 3,181 | 3,192 | 3,167 | 3,185 | 203,300 |
| 2024/11/15 | 3,185 | 3,219 | 3,166 | 3,183 | 222,000 |
| 2024/11/14 | 3,225 | 3,235 | 3,180 | 3,180 | 265,500 |
| 2024/11/13 | 3,250 | 3,271 | 3,217 | 3,225 | 230,800 |
| 2024/11/12 | 3,266 | 3,294 | 3,246 | 3,263 | 226,100 |
| 2024/11/11 | 3,300 | 3,306 | 3,268 | 3,268 | 218,300 |
| 2024/11/08 | 3,333 | 3,349 | 3,308 | 3,308 | 165,300 |
| 2024/11/07 | 3,321 | 3,371 | 3,317 | 3,345 | 251,600 |
| 2024/11/06 | 3,335 | 3,391 | 3,311 | 3,311 | 491,100 |
| 2024/11/05 | 3,340 | 3,380 | 3,306 | 3,376 | 249,500 |
| 2024/11/01 | 3,307 | 3,355 | 3,294 | 3,333 | 191,700 |
| 2024/10/31 | 3,312 | 3,357 | 3,298 | 3,348 | 277,100 |
| 2024/10/30 | 3,290 | 3,327 | 3,259 | 3,320 | 462,100 |
| 2024/10/29 | 3,317 | 3,341 | 3,304 | 3,329 | 464,400 |
| 2024/10/28 | 3,270 | 3,323 | 3,260 | 3,306 | 250,900 |
| 2024/10/25 | 3,280 | 3,282 | 3,252 | 3,265 | 201,600 |
| 2024/10/24 | 3,257 | 3,289 | 3,244 | 3,279 | 205,000 |
| 2024/10/23 | 3,305 | 3,317 | 3,261 | 3,274 | 182,500 |
| 2024/10/22 | 3,301 | 3,304 | 3,270 | 3,288 | 204,400 |
| 2024/10/21 | 3,257 | 3,321 | 3,243 | 3,317 | 347,400 |
| 2024/10/18 | 3,280 | 3,304 | 3,224 | 3,246 | 368,900 |
| 2024/10/17 | 3,314 | 3,329 | 3,283 | 3,291 | 293,000 |
| 2024/10/16 | 3,345 | 3,367 | 3,320 | 3,324 | 210,000 |
| 2024/10/15 | 3,354 | 3,376 | 3,344 | 3,353 | 336,400 |
| 2024/10/11 | 3,324 | 3,371 | 3,318 | 3,354 | 226,100 |
| 2024/10/10 | 3,331 | 3,351 | 3,319 | 3,349 | 217,100 |
| 2024/10/09 | 3,313 | 3,350 | 3,313 | 3,333 | 166,400 |
| 2024/10/08 | 3,366 | 3,377 | 3,312 | 3,312 | 384,100 |
| 2024/10/07 | 3,403 | 3,414 | 3,380 | 3,387 | 329,900 |
| 2024/10/04 | 3,330 | 3,390 | 3,327 | 3,386 | 445,600 |
| 2024/10/03 | 3,377 | 3,395 | 3,353 | 3,368 | 340,200 |
| 2024/10/02 | 3,360 | 3,376 | 3,334 | 3,346 | 386,700 |
| 2024/10/01 | 3,415 | 3,421 | 3,383 | 3,384 | 262,900 |
| 2024/09/30 | 3,408 | 3,457 | 3,402 | 3,413 | 373,200 |
| 2024/09/27 | 3,437 | 3,466 | 3,424 | 3,458 | 447,600 |
| 2024/09/26 | 3,374 | 3,437 | 3,359 | 3,437 | 432,200 |
| 2024/09/25 | 3,330 | 3,375 | 3,294 | 3,375 | 306,500 |
| 2024/09/24 | 3,320 | 3,341 | 3,309 | 3,338 | 320,000 |
| 2024/09/20 | 3,332 | 3,355 | 3,311 | 3,318 | 465,800 |
| 2024/09/19 | 3,288 | 3,384 | 3,285 | 3,340 | 520,100 |
| 2024/09/18 | 3,259 | 3,276 | 3,236 | 3,275 | 276,900 |
| 2024/09/17 | 3,226 | 3,266 | 3,205 | 3,266 | 339,900 |
| 2024/09/13 | 3,198 | 3,222 | 3,190 | 3,214 | 243,600 |
| 2024/09/12 | 3,216 | 3,233 | 3,192 | 3,228 | 324,300 |
| 2024/09/11 | 3,331 | 3,332 | 3,179 | 3,197 | 743,000 |
| 2024/09/10 | 3,343 | 3,390 | 3,325 | 3,354 | 415,300 |
| 2024/09/09 | 3,288 | 3,338 | 3,280 | 3,334 | 497,400 |
| 2024/09/06 | 3,265 | 3,302 | 3,260 | 3,300 | 468,200 |
| 2024/09/05 | 3,270 | 3,298 | 3,242 | 3,265 | 509,000 |
| 2024/09/04 | 3,327 | 3,395 | 3,264 | 3,265 | 1,098,900 |
| 2024/09/03 | 3,328 | 3,382 | 3,304 | 3,363 | 1,689,300 |
| 2024/09/02 | 3,549 | 3,557 | 3,445 | 3,468 | 584,300 |
| 2024/08/30 | 3,515 | 3,532 | 3,496 | 3,523 | 377,600 |
| 2024/08/29 | 3,557 | 3,570 | 3,518 | 3,540 | 271,900 |
| 2024/08/28 | 3,568 | 3,578 | 3,544 | 3,557 | 274,300 |
| 2024/08/27 | 3,560 | 3,575 | 3,554 | 3,568 | 219,300 |
| 2024/08/26 | 3,543 | 3,554 | 3,516 | 3,553 | 184,300 |
| 2024/08/23 | 3,543 | 3,555 | 3,524 | 3,550 | 198,500 |
| 2024/08/22 | 3,492 | 3,527 | 3,487 | 3,511 | 233,800 |
| 2024/08/21 | 3,520 | 3,530 | 3,492 | 3,505 | 193,400 |
| 2024/08/20 | 3,458 | 3,532 | 3,457 | 3,523 | 325,400 |
| 2024/08/19 | 3,456 | 3,476 | 3,423 | 3,435 | 299,000 |