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 |
---|---|---|---|---|---|
2020/12/30 | 6,600 | 6,600 | 6,420 | 6,530 | 213,600 |
2020/12/29 | 6,580 | 6,610 | 6,490 | 6,610 | 212,900 |
2020/12/28 | 6,640 | 6,700 | 6,530 | 6,570 | 220,100 |
2020/12/25 | 6,680 | 6,700 | 6,580 | 6,590 | 135,800 |
2020/12/24 | 6,520 | 6,630 | 6,490 | 6,630 | 217,400 |
2020/12/23 | 6,500 | 6,580 | 6,470 | 6,520 | 197,100 |
2020/12/22 | 6,370 | 6,510 | 6,350 | 6,510 | 239,000 |
2020/12/21 | 6,580 | 6,580 | 6,380 | 6,440 | 321,500 |
2020/12/18 | 6,730 | 6,760 | 6,500 | 6,530 | 446,600 |
2020/12/17 | 6,510 | 6,710 | 6,490 | 6,660 | 387,900 |
2020/12/16 | 6,640 | 6,660 | 6,510 | 6,540 | 300,000 |
2020/12/15 | 6,800 | 6,820 | 6,640 | 6,650 | 250,300 |
2020/12/14 | 6,960 | 7,030 | 6,850 | 6,850 | 224,300 |
2020/12/11 | 7,030 | 7,040 | 6,890 | 6,950 | 270,600 |
2020/12/10 | 7,190 | 7,200 | 7,090 | 7,100 | 243,800 |
2020/12/09 | 7,320 | 7,370 | 7,180 | 7,260 | 216,700 |
2020/12/08 | 7,480 | 7,570 | 7,380 | 7,420 | 213,400 |
2020/12/07 | 7,820 | 7,830 | 7,530 | 7,530 | 219,500 |
2020/12/04 | 7,790 | 7,880 | 7,740 | 7,790 | 168,600 |
2020/12/03 | 7,610 | 7,870 | 7,590 | 7,780 | 313,900 |
2020/12/02 | 7,530 | 7,760 | 7,420 | 7,670 | 689,800 |
2020/12/01 | 8,120 | 8,180 | 7,880 | 7,970 | 412,100 |
2020/11/30 | 8,410 | 8,590 | 8,060 | 8,060 | 622,500 |
2020/11/27 | 8,320 | 8,420 | 8,100 | 8,110 | 965,800 |
2020/11/26 | 8,320 | 8,380 | 8,270 | 8,320 | 201,300 |
2020/11/25 | 8,320 | 8,380 | 8,200 | 8,240 | 271,800 |
2020/11/24 | 8,100 | 8,320 | 8,060 | 8,270 | 363,700 |
2020/11/20 | 8,110 | 8,150 | 7,970 | 7,990 | 241,700 |
2020/11/19 | 8,030 | 8,160 | 8,020 | 8,120 | 224,400 |
2020/11/18 | 7,980 | 8,090 | 7,930 | 8,090 | 208,000 |
2020/11/17 | 7,880 | 7,950 | 7,770 | 7,920 | 180,100 |
2020/11/16 | 7,710 | 7,910 | 7,660 | 7,880 | 242,500 |
2020/11/13 | 7,660 | 7,720 | 7,620 | 7,670 | 209,700 |
2020/11/12 | 7,590 | 7,650 | 7,540 | 7,640 | 248,700 |
2020/11/11 | 7,430 | 7,600 | 7,410 | 7,590 | 359,200 |
2020/11/10 | 7,300 | 7,400 | 7,220 | 7,270 | 245,200 |
2020/11/09 | 7,230 | 7,330 | 7,190 | 7,290 | 169,700 |
2020/11/06 | 7,130 | 7,190 | 7,050 | 7,080 | 204,500 |
2020/11/05 | 6,790 | 7,050 | 6,760 | 7,040 | 271,500 |
2020/11/04 | 6,790 | 6,790 | 6,610 | 6,710 | 157,400 |
2020/11/02 | 6,660 | 6,790 | 6,660 | 6,720 | 172,200 |
2020/10/30 | 6,650 | 6,740 | 6,590 | 6,610 | 162,900 |
2020/10/29 | 6,680 | 6,750 | 6,630 | 6,650 | 148,900 |
2020/10/28 | 6,610 | 6,850 | 6,600 | 6,800 | 223,300 |
2020/10/27 | 6,530 | 6,610 | 6,440 | 6,610 | 160,100 |
2020/10/26 | 6,640 | 6,690 | 6,530 | 6,580 | 149,500 |
2020/10/23 | 6,720 | 6,760 | 6,690 | 6,720 | 106,400 |
2020/10/22 | 6,860 | 6,860 | 6,700 | 6,750 | 117,700 |
2020/10/21 | 6,950 | 7,000 | 6,870 | 6,870 | 141,700 |
2020/10/20 | 7,040 | 7,120 | 6,950 | 6,970 | 123,600 |
2020/10/19 | 7,060 | 7,130 | 7,040 | 7,070 | 130,300 |
2020/10/16 | 7,100 | 7,150 | 7,060 | 7,070 | 136,900 |
2020/10/15 | 7,280 | 7,280 | 7,090 | 7,120 | 185,300 |
2020/10/14 | 7,260 | 7,360 | 7,230 | 7,360 | 167,700 |
2020/10/13 | 7,260 | 7,280 | 7,190 | 7,260 | 113,300 |
2020/10/12 | 7,310 | 7,360 | 7,220 | 7,260 | 121,600 |
2020/10/09 | 7,370 | 7,390 | 7,320 | 7,370 | 96,700 |
2020/10/08 | 7,350 | 7,390 | 7,300 | 7,380 | 164,200 |
2020/10/07 | 7,430 | 7,440 | 7,300 | 7,370 | 182,200 |
2020/10/06 | 7,600 | 7,600 | 7,370 | 7,400 | 267,400 |
2020/10/05 | 7,440 | 7,610 | 7,430 | 7,570 | 222,000 |
2020/10/02 | 7,590 | 7,630 | 7,420 | 7,420 | 295,400 |
2020/09/30 | 7,530 | 7,590 | 7,500 | 7,510 | 190,000 |
2020/09/29 | 7,650 | 7,660 | 7,450 | 7,590 | 282,600 |
2020/09/28 | 7,530 | 7,680 | 7,530 | 7,670 | 365,500 |
2020/09/25 | 7,430 | 7,530 | 7,420 | 7,500 | 281,000 |
2020/09/24 | 7,420 | 7,480 | 7,380 | 7,390 | 205,500 |
2020/09/23 | 7,470 | 7,500 | 7,350 | 7,420 | 359,300 |
2020/09/18 | 7,240 | 7,320 | 7,150 | 7,270 | 323,100 |
2020/09/17 | 7,100 | 7,270 | 7,090 | 7,250 | 279,300 |
2020/09/16 | 7,000 | 7,140 | 6,970 | 7,120 | 232,400 |
2020/09/15 | 7,070 | 7,090 | 6,880 | 6,930 | 226,700 |
2020/09/14 | 6,980 | 7,200 | 6,980 | 7,110 | 287,000 |
2020/09/11 | 6,910 | 7,000 | 6,850 | 6,990 | 296,700 |
2020/09/10 | 6,580 | 6,850 | 6,560 | 6,830 | 286,100 |
2020/09/09 | 6,490 | 6,590 | 6,450 | 6,590 | 257,600 |
2020/09/08 | 6,400 | 6,480 | 6,380 | 6,480 | 142,300 |
2020/09/07 | 6,550 | 6,590 | 6,390 | 6,410 | 156,900 |
2020/09/04 | 6,580 | 6,590 | 6,490 | 6,530 | 156,000 |
2020/09/03 | 6,500 | 6,610 | 6,480 | 6,550 | 188,100 |
2020/09/02 | 6,300 | 6,500 | 6,290 | 6,500 | 249,700 |
2020/09/01 | 6,450 | 6,490 | 6,380 | 6,390 | 170,100 |
2020/08/31 | 6,330 | 6,450 | 6,280 | 6,410 | 202,100 |
2020/08/28 | 6,300 | 6,370 | 6,210 | 6,260 | 182,400 |
2020/08/27 | 6,330 | 6,350 | 6,300 | 6,350 | 119,700 |
2020/08/26 | 6,390 | 6,400 | 6,280 | 6,310 | 140,500 |
2020/08/25 | 6,450 | 6,450 | 6,350 | 6,370 | 136,000 |
2020/08/24 | 6,350 | 6,410 | 6,330 | 6,390 | 90,000 |
2020/08/21 | 6,280 | 6,350 | 6,250 | 6,350 | 123,000 |
2020/08/20 | 6,280 | 6,350 | 6,240 | 6,280 | 92,700 |
2020/08/19 | 6,250 | 6,310 | 6,240 | 6,280 | 90,100 |
2020/08/18 | 6,120 | 6,280 | 6,120 | 6,260 | 129,200 |
2020/08/17 | 6,220 | 6,260 | 6,120 | 6,120 | 130,200 |
2020/08/14 | 6,230 | 6,330 | 6,220 | 6,320 | 152,500 |
2020/08/13 | 6,140 | 6,250 | 6,080 | 6,240 | 224,900 |
2020/08/12 | 6,080 | 6,140 | 6,040 | 6,100 | 198,500 |
2020/08/11 | 5,970 | 6,050 | 5,930 | 6,050 | 250,500 |
2020/08/07 | 6,040 | 6,080 | 5,950 | 5,970 | 206,000 |
2020/08/06 | 6,130 | 6,150 | 6,000 | 6,010 | 186,600 |
2020/08/05 | 6,190 | 6,200 | 6,100 | 6,190 | 158,300 |
2020/08/04 | 6,260 | 6,290 | 6,160 | 6,190 | 184,000 |
2020/08/03 | 6,250 | 6,270 | 6,150 | 6,200 | 115,500 |
2020/07/31 | 6,340 | 6,390 | 6,220 | 6,220 | 230,700 |
2020/07/30 | 6,280 | 6,360 | 6,260 | 6,310 | 155,700 |
2020/07/29 | 6,300 | 6,360 | 6,250 | 6,320 | 175,300 |
2020/07/28 | 6,290 | 6,320 | 6,220 | 6,270 | 142,700 |
2020/07/27 | 6,200 | 6,290 | 6,180 | 6,290 | 185,600 |
2020/07/22 | 6,230 | 6,250 | 6,130 | 6,230 | 168,500 |
2020/07/21 | 6,240 | 6,290 | 6,220 | 6,240 | 135,300 |
2020/07/20 | 6,220 | 6,250 | 6,150 | 6,230 | 134,500 |
2020/07/17 | 6,130 | 6,230 | 6,110 | 6,210 | 188,500 |
2020/07/16 | 6,270 | 6,270 | 6,100 | 6,130 | 261,500 |
2020/07/15 | 6,230 | 6,350 | 6,180 | 6,340 | 238,300 |
2020/07/14 | 6,250 | 6,290 | 6,120 | 6,190 | 181,200 |
2020/07/13 | 6,240 | 6,260 | 6,110 | 6,240 | 147,500 |
2020/07/10 | 6,190 | 6,250 | 6,130 | 6,180 | 240,300 |
2020/07/09 | 6,240 | 6,240 | 6,080 | 6,200 | 289,900 |
2020/07/08 | 6,200 | 6,350 | 6,170 | 6,270 | 330,000 |
2020/07/07 | 6,100 | 6,190 | 6,030 | 6,190 | 210,300 |
2020/07/06 | 6,020 | 6,100 | 6,000 | 6,070 | 126,400 |
2020/07/03 | 5,970 | 6,030 | 5,960 | 6,020 | 98,200 |
2020/07/02 | 6,000 | 6,060 | 5,950 | 5,980 | 255,900 |
2020/07/01 | 6,120 | 6,120 | 5,940 | 5,960 | 226,300 |
2020/06/30 | 6,170 | 6,200 | 6,050 | 6,080 | 316,400 |
2020/06/29 | 6,170 | 6,260 | 6,150 | 6,230 | 173,500 |
2020/06/26 | 6,220 | 6,260 | 6,140 | 6,230 | 165,300 |
2020/06/25 | 6,180 | 6,230 | 6,150 | 6,230 | 143,100 |
2020/06/24 | 6,230 | 6,240 | 6,160 | 6,200 | 166,100 |
2020/06/23 | 6,180 | 6,230 | 6,050 | 6,190 | 213,600 |
2020/06/22 | 6,160 | 6,210 | 6,140 | 6,190 | 152,900 |
2020/06/19 | 6,130 | 6,230 | 6,090 | 6,210 | 340,600 |
2020/06/18 | 6,140 | 6,200 | 6,070 | 6,110 | 210,700 |
2020/06/17 | 6,110 | 6,170 | 6,050 | 6,140 | 261,400 |
2020/06/16 | 6,320 | 6,340 | 6,050 | 6,090 | 477,100 |
2020/06/15 | 6,130 | 6,260 | 6,060 | 6,060 | 337,200 |
2020/06/12 | 6,000 | 6,130 | 5,950 | 6,070 | 361,300 |
2020/06/11 | 6,110 | 6,160 | 6,060 | 6,090 | 186,000 |
2020/06/10 | 6,250 | 6,290 | 6,080 | 6,090 | 226,800 |
2020/06/09 | 6,050 | 6,190 | 6,050 | 6,190 | 296,000 |
2020/06/08 | 6,170 | 6,190 | 5,970 | 6,030 | 486,900 |
2020/06/05 | 6,520 | 6,530 | 6,280 | 6,320 | 380,100 |
2020/06/04 | 6,320 | 6,540 | 6,270 | 6,540 | 450,200 |
2020/06/03 | 6,390 | 6,420 | 6,190 | 6,300 | 338,600 |
2020/06/02 | 6,240 | 6,360 | 6,230 | 6,350 | 356,000 |
2020/06/01 | 6,160 | 6,220 | 6,070 | 6,200 | 354,300 |
2020/05/29 | 6,200 | 6,260 | 6,100 | 6,180 | 3,488,200 |
2020/05/28 | 5,910 | 6,120 | 5,850 | 6,120 | 518,300 |
2020/05/27 | 5,980 | 6,020 | 5,860 | 5,940 | 594,600 |
2020/05/26 | 5,970 | 6,040 | 5,870 | 6,030 | 347,300 |
2020/05/25 | 6,070 | 6,070 | 5,900 | 5,980 | 376,700 |
2020/05/22 | 6,040 | 6,090 | 5,970 | 6,020 | 237,400 |
2020/05/21 | 6,140 | 6,150 | 6,020 | 6,040 | 211,000 |
2020/05/20 | 6,100 | 6,190 | 6,080 | 6,140 | 273,500 |
2020/05/19 | 6,090 | 6,100 | 6,020 | 6,100 | 275,700 |
2020/05/18 | 6,070 | 6,090 | 5,960 | 6,010 | 314,500 |
2020/05/15 | 6,050 | 6,100 | 5,930 | 6,060 | 311,200 |
2020/05/14 | 6,200 | 6,220 | 6,100 | 6,100 | 275,200 |
2020/05/13 | 6,150 | 6,200 | 6,060 | 6,190 | 422,600 |
2020/05/12 | 6,120 | 6,190 | 6,090 | 6,130 | 222,400 |
2020/05/11 | 6,130 | 6,150 | 6,040 | 6,090 | 191,900 |
2020/05/08 | 6,090 | 6,120 | 5,980 | 6,030 | 291,500 |
2020/05/07 | 5,940 | 6,010 | 5,910 | 6,000 | 281,400 |
2020/05/01 | 6,000 | 6,090 | 5,950 | 6,000 | 223,200 |
2020/04/30 | 6,120 | 6,150 | 5,920 | 5,980 | 440,700 |
2020/04/28 | 6,200 | 6,230 | 6,110 | 6,160 | 399,300 |
2020/04/27 | 6,380 | 6,380 | 6,150 | 6,160 | 896,100 |
2020/04/24 | 6,320 | 6,370 | 6,150 | 6,370 | 495,100 |
2020/04/23 | 6,350 | 6,400 | 6,200 | 6,270 | 314,700 |
2020/04/22 | 6,220 | 6,350 | 6,190 | 6,300 | 347,500 |
2020/04/21 | 6,100 | 6,250 | 6,080 | 6,230 | 215,200 |
2020/04/20 | 6,200 | 6,270 | 6,160 | 6,200 | 266,600 |
2020/04/17 | 6,340 | 6,370 | 6,130 | 6,290 | 379,500 |
2020/04/16 | 6,070 | 6,250 | 6,060 | 6,250 | 309,700 |
2020/04/15 | 6,050 | 6,150 | 6,050 | 6,110 | 339,300 |
2020/04/14 | 5,920 | 6,050 | 5,900 | 6,040 | 269,900 |
2020/04/13 | 5,830 | 5,940 | 5,820 | 5,880 | 218,500 |
2020/04/10 | 5,890 | 5,890 | 5,800 | 5,870 | 265,700 |
2020/04/09 | 5,930 | 6,010 | 5,770 | 5,900 | 458,500 |
2020/04/08 | 5,890 | 6,060 | 5,880 | 5,990 | 412,800 |
2020/04/07 | 5,900 | 5,970 | 5,820 | 5,890 | 283,300 |
2020/04/06 | 5,670 | 5,910 | 5,670 | 5,870 | 333,500 |
2020/04/03 | 5,530 | 5,770 | 5,530 | 5,670 | 331,400 |
2020/04/02 | 5,650 | 5,770 | 5,510 | 5,530 | 253,600 |
2020/04/01 | 5,650 | 5,770 | 5,590 | 5,680 | 431,500 |
2020/03/31 | 5,840 | 5,910 | 5,710 | 5,720 | 372,900 |
2020/03/30 | 5,580 | 5,870 | 5,520 | 5,850 | 414,400 |
2020/03/27 | 5,350 | 5,660 | 5,340 | 5,660 | 477,400 |
2020/03/26 | 4,985 | 5,370 | 4,935 | 5,260 | 390,400 |
2020/03/25 | 5,000 | 5,120 | 4,815 | 5,000 | 336,000 |
2020/03/24 | 5,200 | 5,330 | 4,795 | 4,875 | 380,900 |
2020/03/23 | 4,965 | 5,110 | 4,860 | 5,060 | 460,800 |
2020/03/19 | 4,825 | 5,030 | 4,760 | 4,925 | 374,000 |
2020/03/18 | 4,470 | 4,820 | 4,455 | 4,645 | 501,700 |
2020/03/17 | 3,980 | 4,405 | 3,945 | 4,380 | 419,100 |
2020/03/16 | 4,090 | 4,240 | 4,030 | 4,050 | 272,100 |
2020/03/13 | 4,030 | 4,175 | 3,910 | 4,085 | 437,300 |
2020/03/12 | 4,425 | 4,490 | 4,300 | 4,380 | 338,300 |
2020/03/11 | 4,590 | 4,710 | 4,565 | 4,565 | 240,400 |
2020/03/10 | 4,510 | 4,615 | 4,395 | 4,590 | 285,300 |
2020/03/09 | 4,685 | 4,715 | 4,540 | 4,580 | 195,200 |
2020/03/06 | 4,910 | 4,940 | 4,815 | 4,825 | 183,100 |
2020/03/05 | 4,965 | 4,990 | 4,890 | 4,975 | 249,100 |
2020/03/04 | 4,910 | 4,975 | 4,905 | 4,910 | 221,500 |
2020/03/03 | 4,990 | 5,100 | 4,905 | 4,920 | 256,600 |
2020/03/02 | 4,715 | 4,935 | 4,705 | 4,920 | 226,800 |
2020/02/28 | 4,800 | 4,815 | 4,715 | 4,760 | 244,900 |
2020/02/27 | 5,080 | 5,090 | 4,930 | 4,945 | 214,300 |
2020/02/26 | 5,090 | 5,120 | 5,040 | 5,100 | 177,500 |
2020/02/25 | 5,260 | 5,280 | 5,150 | 5,150 | 233,300 |
2020/02/21 | 5,430 | 5,480 | 5,420 | 5,430 | 121,500 |
2020/02/20 | 5,540 | 5,540 | 5,460 | 5,470 | 79,500 |
2020/02/19 | 5,500 | 5,560 | 5,480 | 5,510 | 131,500 |
2020/02/18 | 5,490 | 5,510 | 5,400 | 5,430 | 130,000 |
2020/02/17 | 5,470 | 5,550 | 5,430 | 5,500 | 108,200 |
2020/02/14 | 5,420 | 5,550 | 5,410 | 5,540 | 171,200 |
2020/02/13 | 5,420 | 5,440 | 5,360 | 5,420 | 93,200 |
2020/02/12 | 5,480 | 5,480 | 5,420 | 5,440 | 73,100 |
2020/02/10 | 5,400 | 5,460 | 5,380 | 5,460 | 88,900 |
2020/02/07 | 5,520 | 5,520 | 5,430 | 5,450 | 76,700 |
2020/02/06 | 5,500 | 5,570 | 5,490 | 5,530 | 168,000 |
2020/02/05 | 5,490 | 5,500 | 5,430 | 5,480 | 109,200 |
2020/02/04 | 5,370 | 5,480 | 5,330 | 5,470 | 123,600 |
2020/02/03 | 5,280 | 5,370 | 5,270 | 5,350 | 108,300 |
2020/01/31 | 5,310 | 5,390 | 5,290 | 5,350 | 94,400 |
2020/01/30 | 5,280 | 5,320 | 5,230 | 5,260 | 111,000 |
2020/01/29 | 5,350 | 5,350 | 5,300 | 5,330 | 102,900 |
2020/01/28 | 5,270 | 5,380 | 5,270 | 5,350 | 151,800 |
2020/01/27 | 5,290 | 5,340 | 5,230 | 5,340 | 144,000 |
2020/01/24 | 5,300 | 5,380 | 5,290 | 5,350 | 117,200 |
2020/01/23 | 5,300 | 5,360 | 5,280 | 5,340 | 110,300 |
2020/01/22 | 5,290 | 5,370 | 5,290 | 5,370 | 124,500 |
2020/01/21 | 5,390 | 5,390 | 5,320 | 5,330 | 71,200 |
2020/01/20 | 5,360 | 5,400 | 5,350 | 5,370 | 80,200 |
2020/01/17 | 5,460 | 5,460 | 5,350 | 5,370 | 147,200 |
2020/01/16 | 5,520 | 5,520 | 5,420 | 5,440 | 108,100 |
2020/01/15 | 5,540 | 5,550 | 5,480 | 5,480 | 96,600 |
2020/01/14 | 5,540 | 5,580 | 5,510 | 5,580 | 126,300 |
2020/01/10 | 5,530 | 5,600 | 5,530 | 5,600 | 83,000 |
2020/01/09 | 5,470 | 5,530 | 5,470 | 5,510 | 71,900 |
2020/01/08 | 5,400 | 5,440 | 5,340 | 5,410 | 129,600 |
2020/01/07 | 5,360 | 5,500 | 5,360 | 5,490 | 108,500 |
2020/01/06 | 5,380 | 5,400 | 5,340 | 5,340 | 161,100 |