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 |
|---|---|---|---|---|---|
| 2026/02/02 | 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 |
| 2025/08/22 | 3,482 | 3,482 | 3,440 | 3,444 | 242,700 |
| 2025/08/21 | 3,523 | 3,529 | 3,490 | 3,491 | 256,500 |
| 2025/08/20 | 3,449 | 3,540 | 3,449 | 3,515 | 576,700 |
| 2025/08/19 | 3,360 | 3,431 | 3,346 | 3,429 | 284,200 |
| 2025/08/18 | 3,369 | 3,379 | 3,345 | 3,348 | 272,900 |
| 2025/08/15 | 3,371 | 3,376 | 3,340 | 3,358 | 174,000 |
| 2025/08/14 | 3,372 | 3,412 | 3,358 | 3,363 | 242,900 |
| 2025/08/13 | 3,400 | 3,405 | 3,369 | 3,381 | 193,100 |
| 2025/08/12 | 3,400 | 3,417 | 3,376 | 3,399 | 223,500 |
| 2025/08/08 | 3,405 | 3,420 | 3,390 | 3,398 | 217,700 |
| 2025/08/07 | 3,371 | 3,399 | 3,344 | 3,399 | 202,000 |
| 2025/08/06 | 3,387 | 3,406 | 3,366 | 3,376 | 213,200 |
| 2025/08/05 | 3,350 | 3,410 | 3,341 | 3,380 | 279,500 |
| 2025/08/04 | 3,278 | 3,389 | 3,265 | 3,378 | 532,000 |
| 2025/08/01 | 3,312 | 3,322 | 3,270 | 3,278 | 237,900 |
| 2025/07/31 | 3,275 | 3,326 | 3,271 | 3,282 | 271,500 |
| 2025/07/30 | 3,230 | 3,267 | 3,217 | 3,265 | 133,200 |
| 2025/07/29 | 3,250 | 3,260 | 3,222 | 3,229 | 141,300 |
| 2025/07/28 | 3,280 | 3,284 | 3,236 | 3,265 | 219,100 |
| 2025/07/25 | 3,316 | 3,324 | 3,281 | 3,289 | 220,700 |
| 2025/07/24 | 3,320 | 3,346 | 3,290 | 3,309 | 229,100 |
| 2025/07/23 | 3,317 | 3,328 | 3,293 | 3,299 | 246,600 |
| 2025/07/22 | 3,350 | 3,365 | 3,294 | 3,307 | 222,800 |
| 2025/07/18 | 3,235 | 3,357 | 3,235 | 3,350 | 382,300 |
| 2025/07/17 | 3,207 | 3,240 | 3,190 | 3,236 | 179,200 |
| 2025/07/16 | 3,201 | 3,228 | 3,197 | 3,207 | 168,400 |
| 2025/07/15 | 3,230 | 3,239 | 3,211 | 3,214 | 164,400 |
| 2025/07/14 | 3,280 | 3,295 | 3,240 | 3,240 | 184,700 |
| 2025/07/11 | 3,259 | 3,293 | 3,248 | 3,271 | 194,200 |
| 2025/07/10 | 3,296 | 3,302 | 3,251 | 3,252 | 260,700 |
| 2025/07/09 | 3,230 | 3,337 | 3,223 | 3,303 | 417,600 |
| 2025/07/08 | 3,224 | 3,239 | 3,171 | 3,230 | 336,200 |
| 2025/07/07 | 3,212 | 3,243 | 3,196 | 3,207 | 173,300 |
| 2025/07/04 | 3,190 | 3,219 | 3,176 | 3,218 | 193,900 |
| 2025/07/03 | 3,201 | 3,219 | 3,196 | 3,199 | 179,800 |
| 2025/07/02 | 3,215 | 3,244 | 3,210 | 3,218 | 176,800 |
| 2025/07/01 | 3,248 | 3,277 | 3,222 | 3,231 | 166,100 |
| 2025/06/30 | 3,280 | 3,294 | 3,260 | 3,266 | 208,600 |
| 2025/06/27 | 3,210 | 3,244 | 3,208 | 3,242 | 220,900 |
| 2025/06/26 | 3,200 | 3,210 | 3,170 | 3,210 | 286,600 |
| 2025/06/25 | 3,192 | 3,198 | 3,163 | 3,178 | 192,000 |
| 2025/06/24 | 3,228 | 3,229 | 3,181 | 3,188 | 176,700 |
| 2025/06/23 | 3,175 | 3,202 | 3,158 | 3,192 | 187,600 |
| 2025/06/20 | 3,188 | 3,205 | 3,173 | 3,183 | 206,600 |
| 2025/06/19 | 3,250 | 3,256 | 3,182 | 3,189 | 349,200 |
| 2025/06/18 | 3,216 | 3,271 | 3,215 | 3,255 | 182,900 |
| 2025/06/17 | 3,220 | 3,232 | 3,208 | 3,214 | 193,300 |
| 2025/06/16 | 3,251 | 3,268 | 3,222 | 3,228 | 226,900 |
| 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 |