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 |